Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EURUSD logo
EURUSD
EURUSD
18:25:37
1.14779 $
+0.00202 (%+0.18)
Previous Close: 1.14577·
Volatility: 0.53000
Day Low₺1.14176
Day High₺1.14779
Bid1.14769
Ask1.14789

Market Data

Spot Rate
B:1.14769
A:1.14789
Week over week (WoW)
-0.78%
Month over month (MoM)
-1.57%
Year to date (YTD)
-2.33%
Year over year (YoY)
-0.03%
Overview
Technicals
Comments
Archive

EURUSD: Euro / US Dollar Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1417
CLOSE 1.1421

Low

LOW 1.0635

High

HIGH 1.2309
DATEOPENHIGHLOWCLOSE
01/01/20201.12131.12141.11631.1172
01/02/20201.11721.11791.11251.1155
01/05/20201.11641.12051.11571.1196
01/06/20201.11961.11971.11331.1152
01/07/20201.11521.11681.11011.1105
01/08/20201.11051.1121.10921.1105
01/09/20201.11051.11291.10851.1121
01/12/20201.11161.11461.11121.1133
01/13/20201.11331.11441.11041.1127
01/14/20201.11281.11631.11181.1149
01/15/20201.11491.11721.11271.1135
01/16/20201.11351.11421.10861.1089
01/19/20201.10921.11021.10761.1094
01/20/20201.10931.11181.1081.1081
01/21/20201.10811.10981.1071.1092
01/22/20201.10921.11081.10361.1054
01/23/20201.10541.10611.10191.1025
01/26/20201.10291.10371.10091.1018
01/27/20201.10181.10251.09971.1022
01/28/20201.10211.10271.09921.1009
01/29/20201.10091.10391.10061.1031
01/30/20201.10311.10951.10161.1094
02/02/20201.1091.10921.10341.1059
02/03/20201.10591.10641.10321.1043
02/04/20201.10431.10471.09931.0998
02/05/20201.09981.10131.09641.0982
02/06/20201.09821.09841.09411.0943
02/09/20201.09421.09571.09071.091
02/10/20201.0911.09241.08911.0914
02/11/20201.09141.09251.08651.0872
02/12/20201.08711.08881.08331.084
02/13/20201.0841.08611.08271.083
02/16/20201.08391.0851.08291.0834
02/17/20201.08341.08371.07851.079
02/18/20201.0791.08111.07821.0803
02/19/20201.08031.08211.07771.0783
02/20/20201.07841.08631.07831.0847
02/23/20201.08251.08721.08041.0852
02/24/20201.08511.0891.0831.088
02/25/20201.0881.09081.08541.088
02/26/20201.08811.10061.08771.0999
02/27/20201.09991.10531.0951.1029
03/01/20201.1041.11841.10361.1133
03/02/20201.11311.12131.10951.1171
03/03/20201.1171.11871.10951.1133
03/04/20201.11341.12441.11191.1237
03/05/20201.12371.13541.12111.129
03/08/20201.13461.14961.13391.1435
03/09/20201.14351.14571.12741.129
03/10/20201.1291.13661.1251.126
03/11/20201.1261.13331.10551.1166
03/12/20201.11681.12211.10541.1102
03/15/20201.11881.12361.10841.1177
03/16/20201.11771.11891.09551.1005
03/17/20201.10061.10451.08011.0911
03/18/20201.09111.09811.06541.0658
03/19/20201.06611.0831.06371.0693
03/22/20201.06931.08271.06351.0725
03/23/20201.07221.08881.07221.0782
03/24/20201.07821.08931.0761.0879
03/25/20201.08791.10581.0871.1029
03/26/20201.10291.11471.09531.1143
03/29/20201.11151.11431.10091.1042
03/30/20201.10411.10531.09261.1034
03/31/20201.10291.10391.09021.0961
04/01/20201.09611.09671.0821.0856
04/02/20201.08551.08641.07721.0812
04/05/20201.08081.08351.07681.0792
04/06/20201.07921.09251.07831.089
04/07/20201.0891.09021.08291.0856
04/08/20201.08551.09511.0841.0928
04/09/20201.09281.09521.09181.0934
04/12/20201.09421.09671.08921.0912
04/13/20201.09121.09871.08981.0979
04/14/20201.09791.0991.08561.0906
04/15/20201.09071.09111.08161.0838
04/16/20201.08381.08921.08111.0873
04/19/20201.08621.08961.08411.086
04/20/20201.08611.0881.08161.0856
04/21/20201.08561.08851.08031.0822
04/22/20201.08221.08461.07561.0776
04/23/20201.07761.08251.07261.0824
04/26/20201.0821.0861.08111.0828
04/27/20201.08271.08881.08091.0818
04/28/20201.08181.08851.08171.0872
04/29/20201.0871.09721.08321.095
04/30/20201.09481.10181.09341.098
05/03/20201.09681.09741.08951.0906
05/04/20201.09051.09251.08251.0839
05/05/20201.08391.08451.07811.0792
05/06/20201.07921.08331.07661.0831
05/07/20201.08311.08751.08151.0838
05/10/20201.08241.0851.081.0806
05/11/20201.08031.08851.07841.0846
05/12/20201.08461.08961.08111.0817
05/13/20201.08161.08231.07741.0804
05/14/20201.08031.0851.07881.0818
05/17/20201.08011.09261.07991.0913
05/18/20201.09141.09751.09021.0921
05/19/20201.0921.09981.09161.0976
05/20/20201.09761.10081.09371.0947
05/21/20201.09451.09531.08851.0902
05/24/20201.08951.09141.0871.0895
05/25/20201.08921.09951.08911.0981
05/26/20201.09811.1031.09331.1002
05/27/20201.09961.10931.09911.1075
05/28/20201.10751.11451.10661.1107
05/31/20201.11151.11531.111.1134
06/01/20201.11341.11951.11151.1168
06/02/20201.11671.12571.11661.1233
06/03/20201.12321.13621.11941.1336
06/04/20201.13361.13831.12781.1287
06/07/20201.12931.13191.12681.1293
06/08/20201.12931.13631.1241.1338
06/09/20201.13381.14221.13211.1372
06/10/20201.13721.14031.12881.1298
06/11/20201.12931.1341.12121.126
06/14/20201.12351.13321.12261.1322
06/15/20201.13221.13531.12271.1263
06/16/20201.12621.12931.12071.1242
06/17/20201.12421.12611.11851.1204
06/18/20201.12041.12541.11681.1176
06/21/20201.11811.12691.11681.1259
06/22/20201.12591.13481.12331.1307
06/23/20201.13071.13251.12481.125
06/24/20201.1251.12591.1191.1217
06/25/20201.12181.12391.11951.1217
06/28/20201.12141.12871.12141.1241
06/29/20201.12411.12611.1191.1233
06/30/20201.12341.12741.11841.125
07/01/20201.1251.13021.12231.1238
07/02/20201.12391.12521.12191.1248
07/05/20201.12431.13451.1241.1308
07/06/20201.13081.13321.12581.1272
07/07/20201.12671.13511.12621.1329
07/08/20201.13281.1371.1281.1284
07/09/20201.12841.13241.12541.1296
07/12/20201.13011.13741.131.1343
07/13/20201.13431.14081.13251.1399
07/14/20201.13991.14511.13911.1411
07/15/20201.14111.14411.1371.1383
07/16/20201.13831.14431.13741.1425
07/19/20201.14041.14671.14021.1447
07/20/20201.14471.15391.14221.1526
07/21/20201.15261.161.15061.1569
07/22/20201.15691.16261.1541.1595
07/23/20201.15951.16571.15811.1654
07/26/20201.16431.17811.16411.1751
07/27/20201.17511.17731.16981.1715
07/28/20201.17141.18051.17121.179
07/29/20201.17911.18481.1731.1846
07/30/20201.18461.19081.17611.1771
08/02/20201.17691.17961.16951.1761
08/03/20201.17631.18061.17211.1802
08/04/20201.18021.19041.17921.1862
08/05/20201.18621.19161.18171.1876
08/06/20201.18761.18821.17551.1785
08/09/20201.17861.181.17351.1737
08/10/20201.17371.18071.17221.1739
08/11/20201.1741.18161.1711.1783
08/12/20201.17831.18641.17791.1813
08/13/20201.18121.1851.17811.1841
08/16/20201.18371.18811.18281.1869
08/17/20201.18691.19651.18651.193
08/18/20201.1931.19521.1831.1838
08/19/20201.18351.18681.18021.1859
08/20/20201.18591.18821.17541.1796
08/23/20201.17921.18491.17841.1787
08/24/20201.17871.18431.17841.1834
08/25/20201.18341.18391.17721.1829
08/26/20201.18291.19011.17621.1821
08/27/20201.18211.19191.18111.1905
08/30/20201.19031.19661.18831.1936
08/31/20201.19351.2011.19011.1911
09/01/20201.19111.19281.18221.1854
09/02/20201.18521.18641.17881.1851
09/03/20201.18511.18651.1781.1839
09/06/20201.18451.18481.18111.1813
09/07/20201.18131.18271.17651.1773
09/08/20201.17741.18331.17521.1802
09/09/20201.18021.19171.17991.1814
09/10/20201.18141.18731.18081.1845
09/13/20201.18361.18881.18321.1864
09/14/20201.18641.191.18391.1846
09/15/20201.18461.18821.17871.1815
09/16/20201.18141.18521.17371.1847
09/17/20201.18471.1871.18251.1841
09/20/20201.18451.18711.17311.177
09/21/20201.1771.17731.16911.1707
09/22/20201.17071.17181.16511.1659
09/23/20201.16591.16861.16261.167
09/24/20201.1671.16841.16121.1629
09/27/20201.16221.16791.16151.1665
09/28/20201.16651.17451.1661.1742
09/29/20201.17431.17541.16841.1721
09/30/20201.17211.17691.17171.1746
10/01/20201.17481.17481.16951.1716
10/04/20201.17131.17971.17051.1782
10/05/20201.17821.18071.17311.1733
10/06/20201.17331.17811.17241.1762
10/07/20201.17621.17811.17321.1758
10/08/20201.17581.1831.17551.1829
10/11/20201.18171.18261.17861.1812
10/12/20201.18121.18151.1731.1744
10/13/20201.17451.17711.17191.1745
10/14/20201.17451.17571.16881.1707
10/15/20201.17071.17461.16931.1716
10/18/20201.17191.17931.17031.1769
10/19/20201.17691.1841.17591.1821
10/20/20201.18211.1881.1821.1859
10/21/20201.18581.18661.18111.1817
10/22/20201.18171.18641.17861.1859
10/25/20201.18551.18551.18031.1808
10/26/20201.18081.18381.17811.1787
10/27/20201.17871.17871.17171.1745
10/28/20201.17451.17581.16491.1674
10/29/20201.16741.17041.16391.1646
11/01/20201.16461.16551.16221.164
11/02/20201.1641.17391.16321.1715
11/03/20201.17151.1771.16011.1724
11/04/20201.17241.18591.1711.1826
11/05/20201.18271.1891.17951.1874
11/08/20201.18871.1921.17951.1812
11/09/20201.18121.18431.17791.1813
11/10/20201.18131.18321.17451.1777
11/11/20201.17771.18231.17581.1804
11/12/20201.18041.18371.17981.1832
11/15/20201.1841.18681.18141.1851
11/16/20201.1851.18931.18421.186
11/17/20201.18611.18911.18491.1852
11/18/20201.18521.18821.18161.1874
11/19/20201.18741.1891.18491.1858
11/22/20201.18491.19061.181.1839
11/23/20201.18391.18951.18351.189
11/24/20201.1891.19291.18811.1915
11/25/20201.19161.1941.18851.1912
11/26/20201.19121.19631.19061.1959
11/29/20201.1961.20031.19231.1925
11/30/20201.19261.20761.19251.2069
12/01/20201.20691.21181.2041.2113
12/02/20201.21131.21741.21011.2146
12/03/20201.21441.21771.2111.212
12/06/20201.21291.21661.20781.2109
12/07/20201.21091.21341.20951.2102
12/08/20201.21021.21471.20581.208
12/09/20201.20781.21581.20731.2139
12/10/20201.21361.21621.21051.2112
12/13/20201.21361.21761.21151.2143
12/14/20201.21431.21681.21211.215
12/15/20201.21481.22121.21241.2198
12/16/20201.21981.22721.21891.2268
12/17/20201.22671.22711.22251.2254
12/20/20201.22161.22521.21291.2242
12/21/20201.22431.22571.21521.2161
12/22/20201.21611.22211.21541.2186
12/23/20201.21851.22151.21771.218
12/24/20201.21841.22031.21641.2186
12/27/20201.21691.2251.21691.2216
12/28/20201.22161.22741.22071.2248
12/29/20201.22471.23091.22471.2296
12/30/20201.22961.23091.22121.2215
12/31/20201.22171.22281.20631.2211