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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1302
CLOSE 1.1309

Low

LOW 1.0177

High

HIGH 1.1919
DATEOPENHIGHLOWCLOSE
01/01/20251.03511.03751.02231.0255
01/02/20251.02551.03091.02511.0307
01/05/20251.03011.04361.02951.0386
01/06/20251.03861.04341.03361.0336
01/07/20251.03371.03571.02731.0314
01/08/20251.03151.03211.02831.0299
01/09/20251.03011.03111.02121.024
01/12/20251.02311.02491.01771.0241
01/13/20251.02421.03081.02371.0306
01/14/20251.03061.03541.02571.0287
01/15/20251.02851.03151.02591.0293
01/16/20251.02961.0331.02651.027
01/19/20251.02731.04341.02661.0413
01/20/20251.04131.04351.03421.0424
01/21/20251.04251.04571.03921.0405
01/22/20251.04051.04371.03721.0414
01/23/20251.0411.05211.0411.0491
01/26/20251.04751.05331.04531.049
01/27/20251.0491.04921.04131.0428
01/28/20251.04231.04431.03821.042
01/29/20251.04171.04671.03861.0386
01/30/20251.03811.04331.03491.0364
02/02/20251.0251.03491.02111.0343
02/03/20251.0341.03871.02711.0377
02/04/20251.03731.04421.03681.0401
02/05/20251.03991.04061.03521.0381
02/06/20251.0381.04121.03051.0326
02/09/20251.02961.03361.02771.0306
02/10/20251.03021.03811.02921.036
02/11/20251.0361.04291.03171.0381
02/12/20251.03771.04661.03721.0462
02/13/20251.04581.05141.04471.0489
02/16/20251.04841.05061.04671.0482
02/17/20251.04761.04861.04351.0444
02/18/20251.04411.04611.041.0421
02/19/20251.04151.05031.04141.05
02/20/20251.04931.05051.04491.0457
02/23/20251.04681.05281.04521.0466
02/24/20251.04661.05191.04561.0511
02/25/20251.05091.05281.04741.0482
02/26/20251.04761.04921.03951.0396
02/27/20251.03921.0421.03591.0374
03/02/20251.04021.05041.03881.0485
03/03/20251.04851.06261.0471.0624
03/04/20251.06191.07961.06021.0788
03/05/20251.07871.08541.07651.078
03/06/20251.07791.08881.07751.0832
03/09/20251.08371.08741.08051.0834
03/10/20251.08341.09471.08321.091
03/11/20251.09121.09311.08751.0884
03/12/20251.08871.08971.08221.0851
03/13/20251.08511.09121.0831.0875
03/16/20251.08781.09291.08681.0921
03/17/20251.09211.09541.08921.0943
03/18/20251.09431.09451.0861.0903
03/19/20251.09041.09171.08141.0853
03/20/20251.08531.08611.07961.0812
03/23/20251.08181.08581.07811.0799
03/24/20251.081.08291.07761.0791
03/25/20251.07911.08021.07341.0737
03/26/20251.07361.0821.07321.0797
03/27/20251.07971.08441.07641.0827
03/30/20251.0821.08481.07831.0813
03/31/20251.08131.08291.07771.0791
04/01/20251.07861.09241.07791.0847
04/02/20251.08431.11451.08041.105
04/03/20251.10491.11071.09241.0962
04/06/20251.08891.10491.08771.0907
04/07/20251.09011.09911.08881.0953
04/08/20251.09571.10941.09131.0945
04/09/20251.0951.12411.09431.1201
04/10/20251.11991.14731.11931.1361
04/13/20251.13391.14251.12961.135
04/14/20251.1351.13791.12641.1281
04/15/20251.12811.14131.12811.1398
04/16/20251.13981.14091.13351.1365
04/17/20251.13651.13971.13591.1393
04/20/20251.13951.15731.13941.1514
04/21/20251.15141.15471.14181.1421
04/22/20251.14221.1441.13081.1317
04/23/20251.13161.13981.13131.1389
04/24/20251.13891.13941.13161.1363
04/27/20251.13651.14251.13291.1421
04/28/20251.14211.14231.1371.1386
04/29/20251.13871.13991.13171.1329
04/30/20251.13291.13411.12661.129
05/01/20251.1291.13811.12741.13
05/04/20251.13041.13651.12961.1315
05/05/20251.13151.13811.1281.1369
05/06/20251.13691.13781.12921.1301
05/07/20251.13011.13361.12121.124
05/08/20251.12281.12931.11971.1248
05/11/20251.1221.12431.10661.1088
05/12/20251.10881.11951.10871.1185
05/13/20251.11851.12661.11651.1175
05/14/20251.11741.12281.1171.1185
05/15/20251.11891.1221.11311.1166
05/18/20251.11731.12881.11731.1242
05/19/20251.12391.12861.12181.1284
05/20/20251.12841.13631.12811.133
05/21/20251.13311.13451.12561.128
05/22/20251.1281.13761.12791.1365
05/25/20251.13651.14191.13631.1387
05/26/20251.13841.14071.13231.1328
05/27/20251.13291.13451.12841.1293
05/28/20251.12921.13851.1211.1368
05/29/20251.13691.1391.13131.1347
06/01/20251.13481.1451.13471.1443
06/02/20251.14411.14551.13641.1371
06/03/20251.13731.14351.13571.1418
06/04/20251.14171.14951.14111.1444
06/05/20251.14441.14571.13721.1393
06/08/20251.13971.14391.13871.1421
06/09/20251.14211.14481.13731.1424
06/10/20251.14251.151.14051.1489
06/11/20251.1491.16321.14851.1585
06/12/20251.15841.16151.14891.1549
06/15/20251.15381.16151.15241.156
06/16/20251.15611.1581.14751.148
06/17/20251.14791.1531.14611.1481
06/18/20251.1481.151.14461.1496
06/19/20251.14941.15441.14911.1522
06/22/20251.1491.15821.14541.1578
06/23/20251.15781.16421.15741.1609
06/24/20251.16091.16651.1591.166
06/25/20251.1661.17451.16551.1701
06/26/20251.16981.17541.16811.172
06/29/20251.17251.17881.17081.1787
06/30/20251.17881.1831.17611.1806
07/01/20251.18041.1811.17471.1799
07/02/20251.17991.1811.17171.1757
07/03/20251.17571.17871.17531.1779
07/06/20251.17811.1791.16871.1708
07/07/20251.1711.17651.16831.1725
07/08/20251.17221.17291.1691.1723
07/09/20251.17211.1751.16631.1701
07/10/20251.17011.17141.16651.1689
07/13/20251.1681.16981.16541.1665
07/14/20251.16661.16931.15931.1602
07/15/20251.16021.17221.15621.1641
07/16/20251.16421.16431.15571.1596
07/17/20251.15961.16721.15931.1624
07/20/20251.16291.17171.16151.1696
07/21/20251.16941.1761.16791.1755
07/22/20251.17551.17751.17111.1773
07/23/20251.17711.17891.17311.1748
07/24/20251.17491.17611.17031.174
07/27/20251.1751.1771.15851.1589
07/28/20251.15891.15991.15191.1546
07/29/20251.15471.15731.14021.1404
07/30/20251.14051.14611.14031.1414
07/31/20251.14151.15971.13921.1595
08/03/20251.15931.15961.1551.1572
08/04/20251.15721.15881.15281.1576
08/05/20251.15751.16691.15641.166
08/06/20251.16591.16991.16111.1665
08/07/20251.16661.16791.16291.1641
08/10/20251.16441.16761.1591.1616
08/11/20251.16151.16971.15991.1673
08/12/20251.16741.1731.16691.1705
08/13/20251.17051.17151.16311.1647
08/14/20251.16481.17151.16461.1704
08/17/20251.17091.17161.16561.1661
08/18/20251.16611.16931.16391.1647
08/19/20251.16471.16741.16221.1651
08/20/20251.1651.16631.16011.1606
08/21/20251.16051.17431.15831.1722
08/24/20251.17221.1731.16031.1619
08/25/20251.16191.16651.16021.1642
08/26/20251.16421.16481.15741.1637
08/27/20251.16381.16971.16291.1683
08/28/20251.16831.17091.16511.1683
08/31/20251.1691.17361.16871.1712
09/01/20251.17121.17181.16131.1642
09/02/20251.16421.16821.16081.1661
09/03/20251.16611.16691.1631.165
09/04/20251.1651.17591.16481.172
09/07/20251.17161.17651.17041.1763
09/08/20251.17631.1781.17041.1708
09/09/20251.17091.1731.16831.1695
09/10/20251.16951.17461.16611.1734
09/11/20251.17351.17481.17021.1733
09/14/20251.17341.17751.17161.1761
09/15/20251.17611.18781.17571.1867
09/16/20251.18661.19191.18081.1813
09/17/20251.18131.18481.1751.1787
09/18/20251.17881.17921.17291.1744
09/21/20251.17471.18041.17261.1802
09/22/20251.18021.1821.17791.1815
09/23/20251.18151.18191.17281.1738
09/24/20251.17381.17541.16451.1666
09/25/20251.16651.17071.16571.1702
09/28/20251.17031.17541.171.1727
09/29/20251.17271.17621.17121.1734
09/30/20251.17341.17791.17161.1731
10/01/20251.17311.17581.16831.1716
10/02/20251.17161.17591.17131.1741
10/05/20251.17351.17351.16521.1711
10/06/20251.1711.17161.16471.1658
10/07/20251.16561.16611.15991.1629
10/08/20251.16281.16481.15421.1565
10/09/20251.15651.16311.15571.1624
10/12/20251.16221.1631.15571.157
10/13/20251.1571.16151.15431.1607
10/14/20251.16071.16481.16021.1647
10/15/20251.16471.16941.16421.1687
10/16/20251.16871.17281.16511.1651
10/19/20251.16591.16761.16391.1641
10/20/20251.16421.16551.15981.16
10/21/20251.161.16221.15771.161
10/22/20251.16111.1621.15851.1618
10/23/20251.16181.16491.16011.1627
10/26/20251.16291.16521.16181.1644
10/27/20251.16441.16691.16261.1651
10/28/20251.16511.16661.15781.1601
10/29/20251.16011.16371.15471.1565
10/30/20251.15651.15781.15211.1536
11/02/20251.15361.15411.15051.152
11/03/20251.15191.15341.14731.148
11/04/20251.14791.14981.14691.1488
11/05/20251.14891.15521.14871.1548
11/06/20251.15481.15911.1531.1564
11/09/20251.15641.15831.15411.1564
11/10/20251.15641.16061.15471.1584
11/11/20251.15831.15981.15631.1589
11/12/20251.1591.16561.15791.1633
11/13/20251.16331.16541.16061.162
11/16/20251.16211.16251.15821.1588
11/17/20251.15881.16081.15711.1581
11/18/20251.1581.15971.15181.1527
11/19/20251.15261.1551.15031.1526
11/20/20251.15261.15521.14911.1517
11/23/20251.15171.1551.15021.1522
11/24/20251.15221.15861.15121.1565
11/25/20251.15651.16011.15471.1594
11/26/20251.15941.16141.15771.1595
11/27/20251.15951.16081.15551.1601
11/30/20251.161.16521.1591.161
12/01/20251.16091.16261.15911.1625
12/02/20251.16241.16781.1621.1666
12/03/20251.16661.16821.16411.1644
12/04/20251.16441.16721.16281.1644
12/07/20251.16431.16721.16161.1638
12/08/20251.16381.16571.16151.1627
12/09/20251.16271.171.16221.1694
12/10/20251.16941.17631.16681.1741
12/11/20251.17411.1751.1721.1739
12/14/20251.1741.17691.17261.1751
12/15/20251.1751.18041.17351.1748
12/16/20251.17491.17581.17031.174
12/17/20251.1741.17631.17131.1722
12/18/20251.17221.17381.17031.171
12/21/20251.17091.17691.17061.1755
12/22/20251.17551.18021.17551.179
12/23/20251.17891.18081.17731.178
12/24/20251.1781.1781.17771.1778
12/25/20251.17781.17971.17621.1775
12/28/20251.17721.17891.1751.177
12/29/20251.1771.1781.17431.1744
12/30/20251.17441.1761.1721.1752
12/31/20251.17521.17531.17451.1746