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
13:05:27
1.14668 $
+0.00091 (%+0.08)
Previous Close: 1.14577·
Volatility: 0.50000
Day Low₺1.14176
Day High₺1.14747
Bid1.14662
Ask1.14675

Market Data

Spot Rate
B:1.14662
A:1.14675
Week over week (WoW)
-0.87%
Month over month (MoM)
-1.66%
Year to date (YTD)
-2.43%
Year over year (YoY)
-0.13%
Overview
Technicals
Comments
Archive

EURUSD: Euro / US Dollar Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0817
CLOSE 1.0815

Low

LOW 1.0331

High

HIGH 1.1214
DATEOPENHIGHLOWCLOSE
01/01/20241.10431.10451.09371.094
01/02/20241.09421.09651.08921.0921
01/03/20241.0921.09721.09051.0943
01/04/20241.09441.09981.08761.094
01/07/20241.09331.09781.09221.0949
01/08/20241.09521.09661.0911.093
01/09/20241.0931.09731.09221.0971
01/10/20241.09711.11.09291.0971
01/11/20241.09621.09871.09351.0949
01/14/20241.09471.09671.09331.0948
01/15/20241.09461.09511.08611.0874
01/16/20241.08741.08841.08441.0882
01/17/20241.08811.09061.08461.0875
01/18/20241.08761.08971.08591.0896
01/21/20241.08891.09091.08791.0882
01/22/20241.08811.09161.08211.0854
01/23/20241.08541.09321.08411.0884
01/24/20241.08841.09021.08211.0845
01/25/20241.08451.08851.08121.0853
01/28/20241.08441.0851.07951.0832
01/29/20241.08311.08571.08111.0845
01/30/20241.08451.08871.07941.0817
01/31/20241.08171.08741.07791.087
02/01/20241.08711.08971.0781.0785
02/04/20241.07811.07861.07231.0742
02/05/20241.0741.07621.07221.0753
02/06/20241.07531.07841.07461.0771
02/07/20241.07711.07881.07411.0776
02/08/20241.07771.07951.07621.0784
02/11/20241.07781.08051.07551.0769
02/12/20241.07711.07971.071.0708
02/13/20241.07081.07341.06941.0725
02/14/20241.07241.07851.07221.0771
02/15/20241.0771.07871.07311.0776
02/18/20241.07721.07891.07611.0778
02/19/20241.07781.08381.07611.0806
02/20/20241.08061.08241.07891.0818
02/21/20241.08181.08881.08021.0822
02/22/20241.08221.08391.08111.0818
02/25/20241.0831.08591.08121.0848
02/26/20241.0851.08661.08321.0843
02/27/20241.08431.08461.07961.0836
02/28/20241.08371.08561.07951.0803
02/29/20241.08041.08431.07961.0838
03/03/20241.0841.08671.08291.0853
03/04/20241.08541.08761.0841.0854
03/05/20241.08561.09151.08411.0897
03/06/20241.08971.09491.08671.0946
03/07/20241.09471.09811.09181.0937
03/10/20241.09381.09481.09141.0924
03/11/20241.09241.09431.09021.0926
03/12/20241.09261.09631.0921.0947
03/13/20241.09471.09541.08791.0884
03/14/20241.08841.08991.08721.0887
03/17/20241.08881.09061.08661.0872
03/18/20241.0871.08761.08341.0864
03/19/20241.08641.09221.08361.092
03/20/20241.09191.09421.08521.0859
03/21/20241.08591.08671.08011.0806
03/24/20241.08061.08421.08021.0835
03/25/20241.08351.08641.08241.0831
03/26/20241.08311.08391.0811.0826
03/27/20241.08261.08261.07751.0788
03/28/20241.07871.08051.07671.0791
03/31/20241.07871.07981.0731.0742
04/01/20241.07421.07791.07241.0768
04/02/20241.07681.08361.07641.0835
04/03/20241.08351.08761.08291.0836
04/04/20241.08361.08471.07911.0836
04/07/20241.08371.08621.0821.0858
04/08/20241.08581.08851.08471.0856
04/09/20241.08551.08661.07281.0741
04/10/20241.07411.07561.06991.0725
04/11/20241.07251.07281.06221.064
04/14/20241.06361.06651.0621.0623
04/15/20241.06231.06531.06011.0618
04/16/20241.06181.06791.06061.0672
04/17/20241.0671.0691.0641.0642
04/18/20241.06421.06771.0611.0655
04/21/20241.06521.0671.06241.0653
04/22/20241.06521.07111.06381.07
04/23/20241.071.07141.06771.0698
04/24/20241.06981.0741.06781.0729
04/25/20241.07281.07521.06741.0692
04/28/20241.06941.07331.06861.072
04/29/20241.07191.07351.06631.0665
04/30/20241.06651.07321.06491.0708
05/01/20241.07091.0731.06741.0724
05/02/20241.07221.08121.07191.0761
05/05/20241.07631.0791.07551.0767
05/06/20241.07671.07871.07471.0753
05/07/20241.07531.07571.07351.0747
05/08/20241.07471.07841.07231.0781
05/09/20241.07811.0791.0761.0769
05/12/20241.07681.08061.07641.0789
05/13/20241.07881.08251.07661.0818
05/14/20241.08171.08851.08131.0883
05/15/20241.08831.08941.08541.0866
05/16/20241.08661.08781.08351.0868
05/19/20241.08671.08841.08531.0856
05/20/20241.08551.08741.08421.0853
05/21/20241.08511.08631.08171.0822
05/22/20241.08211.08611.08041.0814
05/23/20241.08141.08571.08051.0845
05/26/20241.08481.08671.0841.0858
05/27/20241.08561.08891.0851.0855
05/28/20241.08551.08581.07991.08
05/29/20241.081.08451.07881.0831
05/30/20241.0831.08821.08111.0847
06/02/20241.0851.09031.08271.0903
06/03/20241.09021.09161.08591.0878
06/04/20241.08781.08911.08541.0867
06/05/20241.08671.09021.08621.0887
06/06/20241.08851.09011.07991.0799
06/09/20241.07741.07811.07321.0764
06/10/20241.07641.07731.07191.0739
06/11/20241.07361.08521.07331.0808
06/12/20241.08081.08161.07331.0736
06/13/20241.07351.07441.06671.0701
06/16/20241.07031.07371.06861.0732
06/17/20241.07331.07611.07091.0739
06/18/20241.07391.07531.07241.0741
06/19/20241.07411.07481.071.0701
06/20/20241.07011.0721.06711.0691
06/23/20241.06851.07461.06831.0731
06/24/20241.07311.07441.0691.0713
06/25/20241.07111.07171.06651.0679
06/26/20241.06781.07261.06741.0703
06/27/20241.06991.07241.06851.0711
06/30/20241.07451.07761.07191.0739
07/01/20241.07381.07411.07121.072
07/02/20241.07441.08161.07361.0781
07/03/20241.0781.08131.07771.081
07/04/20241.08081.08421.08021.0839
07/07/20241.08021.08441.081.0823
07/08/20241.08221.08331.08051.0813
07/09/20241.08111.08291.08091.0829
07/10/20241.08281.08991.08241.0867
07/11/20241.08671.09111.08591.0905
07/14/20241.08861.09221.08811.0893
07/15/20241.08881.09051.08711.0898
07/16/20241.08961.09481.08951.0938
07/17/20241.09381.09411.08931.0895
07/18/20241.08951.09011.08751.0883
07/21/20241.08881.09021.08731.089
07/22/20241.08881.08961.08431.0853
07/23/20241.08511.08661.08251.0839
07/24/20241.08391.08691.08281.0844
07/25/20241.08441.08681.08421.0855
07/28/20241.08571.08691.08021.082
07/29/20241.08191.08351.07981.0814
07/30/20241.08141.08491.08011.0824
07/31/20241.08231.08351.07771.079
08/01/20241.0791.09261.07811.091
08/04/20241.09221.10081.08921.095
08/05/20241.09511.09631.09031.0928
08/06/20241.0931.09361.09051.092
08/07/20241.0921.09451.08811.0917
08/08/20241.09171.09311.09091.0915
08/11/20241.09141.09391.0911.093
08/12/20241.09291.09991.09131.0991
08/13/20241.0991.10471.09791.1011
08/14/20241.1011.10151.09491.0971
08/15/20241.0971.10291.09661.1027
08/18/20241.10261.10861.10221.1084
08/19/20241.10831.1131.10711.1128
08/20/20241.11271.11731.10991.1148
08/21/20241.11471.11651.10971.1111
08/22/20241.11081.121.11031.1192
08/25/20241.11881.12011.1151.116
08/26/20241.11591.1191.1151.1182
08/27/20241.11821.11851.11041.1118
08/28/20241.11181.11391.10551.1076
08/29/20241.10761.10941.10431.1046
09/01/20241.10461.10771.10411.107
09/02/20241.10691.10721.10261.1042
09/03/20241.10421.10951.10311.1081
09/04/20241.1081.11191.10741.1109
09/05/20241.11091.11541.10651.1085
09/08/20241.10791.1091.10321.1033
09/09/20241.10331.10491.10151.1018
09/10/20241.10181.10541.10011.1011
09/11/20241.1011.10741.10051.1073
09/12/20241.10731.11011.10681.1075
09/15/20241.10751.11371.10741.1131
09/16/20241.11311.11461.1111.1112
09/17/20241.11111.11891.10961.1117
09/18/20241.11171.11781.10681.116
09/19/20241.11611.11811.11351.1162
09/22/20241.11611.11671.10831.1109
09/23/20241.11151.1181.11031.1178
09/24/20241.11761.12141.11211.1132
09/25/20241.1131.11891.11251.1175
09/26/20241.11741.12021.11241.1162
09/29/20241.1161.12081.11131.1134
09/30/20241.11331.11431.10451.1066
10/01/20241.10621.10821.10321.1043
10/02/20241.10421.10491.10081.103
10/03/20241.10331.10391.09511.0973
10/06/20241.09631.09861.09541.0973
10/07/20241.09741.09971.09581.0972
10/08/20241.09771.0981.09361.0937
10/09/20241.09371.09541.091.0934
10/10/20241.09241.09531.09091.0936
10/13/20241.0931.09361.08871.0908
10/14/20241.09041.09161.08811.089
10/15/20241.08891.09011.08531.086
10/16/20241.08551.08751.0811.083
10/17/20241.0831.08691.08251.0866
10/20/20241.08611.08711.0811.0814
10/21/20241.08121.08381.07921.0798
10/22/20241.07991.08061.07611.0781
10/23/20241.0781.08291.0771.0826
10/24/20241.08271.08391.07931.0795
10/27/20241.07931.08271.07811.0813
10/28/20241.08131.08261.07681.0813
10/29/20241.08131.08711.08081.0855
10/30/20241.08551.08871.08441.0881
10/31/20241.08811.09051.08311.0833
11/03/20241.08751.09141.08691.0876
11/04/20241.08761.09361.08721.0926
11/05/20241.09271.09361.06821.0725
11/06/20241.07221.08241.07121.0803
11/07/20241.08031.08041.06861.0717
11/10/20241.07081.07271.06281.065
11/11/20241.0651.06631.05941.062
11/12/20241.0621.06531.05551.0561
11/13/20241.05621.05821.04961.0529
11/14/20241.0531.05921.05161.0538
11/17/20241.0531.06071.05291.0597
11/18/20241.05961.061.05231.0593
11/19/20241.05891.06091.05061.0543
11/20/20241.05431.05541.04621.0473
11/21/20241.04731.04971.03311.0417
11/24/20241.04791.0531.04491.0492
11/25/20241.04881.05441.04251.0481
11/26/20241.04811.05871.04741.0564
11/27/20241.05641.05691.05271.0546
11/28/20241.05471.05971.05411.0575
12/01/20241.0571.05711.0461.0496
12/02/20241.04961.05341.0481.0504
12/03/20241.05051.05431.04721.0506
12/04/20241.05051.05891.05051.0582
12/05/20241.05821.06291.05421.0566
12/08/20241.05551.05941.05321.0549
12/09/20241.05511.05681.04981.0523
12/10/20241.05251.05391.0481.0491
12/11/20241.04881.0531.04621.0464
12/12/20241.04671.05241.04531.0502
12/15/20241.04841.05241.04741.0508
12/16/20241.05061.05341.04781.0488
12/17/20241.04861.05121.03441.0349
12/18/20241.03481.04221.03421.0362
12/19/20241.03611.04471.03431.0428
12/22/20241.04251.04451.03841.0402
12/23/20241.04011.04091.03831.0389
12/24/20241.0391.03961.03881.0396
12/25/20241.04021.04291.0391.0415
12/26/20241.04141.04441.04051.0422
12/29/20241.04251.04581.03711.0403
12/30/20241.04031.04241.03431.0349
12/31/20241.03581.03611.03531.0357