Euro to US Dollar (FOREX: EUR-USD )

1.073 USD +0.002 (+0.18%)
Streaming Realtime Price Updated: 10:35 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.103 1.104 1.102 1.103 10,219 -0.00(-0.02%)
Mar 30, 2020 1.104 1.105 1.102 1.103 12,049 -0.01(-0.76%)
Mar 29, 2020 1.113 1.113 1.111 1.112 5,795 -0.00(-0.16%)
Mar 27, 2020 1.103 1.115 1.095 1.113 427,870 +0.01(+0.82%)
Mar 26, 2020 1.103 1.104 1.102 1.104 14,870 +0.02(+1.48%)
Mar 25, 2020 1.088 1.089 1.087 1.088 17,623 +0.01(+0.68%)
Mar 24, 2020 1.079 1.081 1.077 1.081 13,079 +0.01(+0.54%)
Mar 23, 2020 1.072 1.075 1.072 1.075 16,824 +0.01(+0.82%)
Mar 22, 2020 1.069 1.070 1.064 1.066 11,482 -0.00(-0.26%)
Mar 20, 2020 1.069 1.083 1.064 1.069 638,644 +0.00(+0.30%)
Mar 19, 2020 1.069 1.069 1.065 1.066 12,724 -0.03(-2.67%)
Mar 18, 2020 1.091 1.098 1.090 1.095 22,380 -0.01(-0.60%)
Mar 17, 2020 1.100 1.102 1.099 1.102 22,208 -0.01(-1.30%)
Mar 16, 2020 1.118 1.118 1.116 1.117 11,598 -0.00(-0.01%)
Mar 15, 2020 1.107 1.119 1.106 1.117 14,274 +0.01(+0.60%)
Mar 13, 2020 1.118 1.122 1.105 1.110 505,616 -0.01(-0.70%)
Mar 12, 2020 1.118 1.119 1.112 1.118 14,830 -0.01(-0.72%)
Mar 11, 2020 1.127 1.127 1.125 1.126 14,048 -0.00(-0.39%)
Mar 10, 2020 1.128 1.131 1.128 1.130 14,320 -0.01(-1.03%)
Mar 09, 2020 1.144 1.146 1.142 1.142 17,521 +0.00(+0.42%)
Mar 08, 2020 1.134 1.139 1.134 1.137 11,489 +0.01(+0.80%)
Mar 06, 2020 1.123 1.135 1.121 1.128 209,571 +0.01(+0.50%)
Mar 05, 2020 1.123 1.124 1.122 1.123 7,256 +0.01(+0.82%)
Mar 04, 2020 1.113 1.114 1.113 1.114 4,412 -0.00(-0.36%)
Mar 03, 2020 1.117 1.118 1.117 1.118 6,319 +0.00(+0.32%)
Mar 02, 2020 1.113 1.115 1.113 1.114 9,723 +0.01(+0.65%)
Mar 01, 2020 1.105 1.107 1.104 1.107 3,320 +0.00(+0.41%)
Feb 28, 2020 1.100 1.105 1.095 1.102 165,477 +0.00(+0.21%)
Feb 27, 2020 1.100 1.100 1.100 1.100 8,223 +0.01(+1.11%)
Feb 26, 2020 1.088 1.088 1.087 1.088 5,828 +0.00(+0.02%)
Feb 25, 2020 1.088 1.088 1.088 1.088 4,980 +0.00(+0.23%)
Feb 24, 2020 1.085 1.085 1.085 0 +0.00(+0.14%)
Feb 23, 2020 1.083 1.084 1.081 1.084 5,376 -0.00(-0.06%)
Feb 21, 2020 1.078 1.086 1.078 1.085 128,527 +0.01(+0.53%)
Feb 20, 2020 1.078 1.079 1.078 1.079 5,252 -0.00(-0.18%)
Feb 19, 2020 1.080 1.081 1.080 1.081 5,192 +0.00(+0.12%)
Feb 18, 2020 1.079 1.079 1.078 1.079 5,574 -0.00(-0.38%)
Feb 17, 2020 1.083 1.084 1.083 1.084 4,837 -0.00(-0.03%)
Feb 16, 2020 1.084 1.084 1.083 1.084 2,385 +0.00(+0.08%)
Feb 14, 2020 1.084 1.086 1.083 1.083 111,450 -0.00(-0.09%)
Feb 13, 2020 1.084 1.084 1.083 1.084 3,408 -0.00(-0.30%)
Feb 12, 2020 1.087 1.087 1.087 1.087 6,045 -0.00(-0.43%)
Feb 11, 2020 1.091 1.092 1.090 1.092 4,278 +0.00(+0.06%)
Feb 10, 2020 1.091 1.091 1.091 1.091 4,987 -0.00(-0.30%)
Feb 09, 2020 1.095 1.095 1.094 1.094 1,022 +0.00(+0.01%)
Feb 07, 2020 1.098 1.098 1.094 1.094 128,083 -0.00(-0.34%)
Feb 06, 2020 1.098 1.098 1.097 1.098 3,900 -0.00(-0.17%)
Feb 05, 2020 1.100 1.100 1.100 1.100 3,180 -0.00(-0.42%)
Feb 04, 2020 1.104 1.105 1.103 1.105 4,866 -0.00(-0.15%)
Feb 03, 2020 1.106 1.106 1.105 1.106 4,409 -0.00(-0.24%)
Feb 02, 2020 1.108 1.109 1.108 1.109 2,496 -0.00(-0.04%)
Jan 31, 2020 1.103 1.109 1.102 1.109 110,820 +0.01(+0.57%)
Jan 30, 2020 1.103 1.103 1.103 1.103 4,682 +0.00(+0.16%)
Jan 29, 2020 1.101 1.101 1.101 1.101 5,055 -0.00(-0.08%)
Jan 28, 2020 1.102 1.102 1.102 1.102 5,236 +0.00(+0.04%)
Jan 27, 2020 1.102 1.102 1.102 1.102 5,433 -0.00(-0.11%)
Jan 26, 2020 1.103 1.104 1.102 1.103 3,988 +0.00(+0.08%)
Jan 24, 2020 1.105 1.106 1.102 1.102 114,469 -0.00(-0.29%)
Jan 23, 2020 1.105 1.106 1.105 1.106 3,062 -0.00(-0.36%)
Jan 22, 2020 1.109 1.110 1.109 1.110 3,413 +0.00(+0.11%)
Jan 21, 2020 1.108 1.108 1.108 1.108 3,446 -0.00(-0.11%)
Jan 20, 2020 1.109 1.110 1.109 1.109 3,693 +0.00(+0.05%)
Jan 19, 2020 1.109 1.109 1.109 1.109 1,502 -0.00(-0.00%)
Jan 17, 2020 1.114 1.114 1.109 1.109 119,353 -0.00(-0.41%)
Jan 16, 2020 1.114 1.114 1.113 1.114 4,040 -0.00(-0.14%)
Jan 15, 2020 1.115 1.115 1.115 1.115 6,266 +0.00(+0.22%)
Jan 14, 2020 1.113 1.113 1.113 1.113 2,982 -0.00(-0.08%)
Jan 13, 2020 1.113 1.114 1.113 1.114 2,933 +0.00(+0.18%)
Jan 12, 2020 1.112 1.112 1.111 1.112 1,160 -0.00(-0.02%)
Jan 10, 2020 1.111 1.113 1.108 1.112 119,320 +0.00(+0.10%)
Jan 09, 2020 1.111 1.111 1.110 1.111 2,797 -0.00(-0.02%)
Jan 08, 2020 1.110 1.111 1.110 1.111 3,618 -0.00(-0.36%)
Jan 07, 2020 1.115 1.115 1.114 1.115 5,396 -0.00(-0.41%)
Jan 06, 2020 1.120 1.120 1.119 1.120 3,141 +0.00(+0.26%)
Jan 05, 2020 1.117 1.117 1.116 1.117 1,242 +0.00(+0.08%)
Jan 03, 2020 1.117 1.118 1.112 1.116 149,687 -0.00(-0.13%)
Jan 02, 2020 1.117 1.117 1.117 1.117 2,614 -0.00(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.