Euro to US Dollar (FOREX: EUR-USD )

1.079 USD -0.004 (-0.34%)
Streaming Realtime Price Updated: 8:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.9880 0.9887 0.9883 0.9887 12,580 -0.01(-0.72%)
Oct 30, 2022 0.9948 0.9961 0.9956 0.9958 6,096 -0.00(-0.06%)
Oct 28, 2022 0.9964 0.9998 0.9927 0.9964 395,847 -0.00(-0.06%)
Oct 27, 2022 0.9964 0.9972 0.9960 0.9969 15,909 -0.01(-1.16%)
Oct 26, 2022 1.008 1.009 1.007 1.009 19,627 +0.01(+1.23%)
Oct 25, 2022 0.9965 0.9967 0.9955 0.9963 16,740 +0.01(+0.76%)
Oct 24, 2022 0.9873 0.9890 0.9864 0.9888 20,180 +0.00(+0.51%)
Oct 23, 2022 0.9862 0.9899 0.9838 0.9838 12,282 -0.00(-0.24%)
Oct 21, 2022 0.9785 0.9869 0.9705 0.9862 462,715 +0.01(+0.85%)
Oct 20, 2022 0.9785 0.9788 0.9777 0.9778 13,428 +0.00(+0.15%)
Oct 19, 2022 0.9772 0.9776 0.9762 0.9764 9,227 -0.01(-1.02%)
Oct 18, 2022 0.9849 0.9872 0.9858 0.9864 15,571 +0.00(+0.22%)
Oct 17, 2022 0.9840 0.9845 0.9837 0.9842 13,530 +0.01(+1.10%)
Oct 16, 2022 0.9738 0.9738 0.9721 0.9736 5,804 +0.00(+0.15%)
Oct 14, 2022 0.9774 0.9808 0.9707 0.9721 436,162 -0.01(-0.56%)
Oct 13, 2022 0.9774 0.9778 0.9769 0.9775 14,470 +0.01(+0.72%)
Oct 12, 2022 0.9701 0.9710 0.9702 0.9705 10,775 -0.00(-0.03%)
Oct 11, 2022 0.9705 0.9718 0.9702 0.9708 15,919 -0.00(-0.01%)
Oct 10, 2022 0.9699 0.9710 0.9700 0.9709 16,848 -0.00(-0.28%)
Oct 09, 2022 0.9736 0.9739 0.9728 0.9736 6,784 -0.00(-0.02%)
Oct 07, 2022 0.9789 0.9817 0.9726 0.9738 390,067 -0.01(-0.55%)
Oct 06, 2022 0.9789 0.9797 0.9787 0.9792 14,383 -0.01(-1.04%)
Oct 05, 2022 0.9883 0.9895 0.9881 0.9895 16,640 -0.01(-0.88%)
Oct 04, 2022 0.9984 0.9985 0.9980 0.9982 11,625 +0.01(+1.50%)
Oct 03, 2022 0.9824 0.9837 0.9816 0.9835 14,892 +0.00(+0.36%)
Oct 02, 2022 0.9786 0.9808 0.9792 0.9800 5,809 -0.00(-0.02%)
Sep 30, 2022 0.9815 0.9853 0.9735 0.9802 475,155 -0.00(-0.15%)
Sep 29, 2022 0.9815 0.9844 0.9814 0.9817 17,206 +0.01(+1.04%)
Sep 28, 2022 0.9729 0.9736 0.9716 0.9716 14,121 +0.01(+1.35%)
Sep 27, 2022 0.9592 0.9599 0.9585 0.9587 11,639 -0.00(-0.28%)
Sep 26, 2022 0.9608 0.9614 0.9584 0.9614 17,509 -0.01(-0.82%)
Sep 25, 2022 0.9661 0.9709 0.9668 0.9693 9,106 +0.00(+0.06%)
Sep 23, 2022 0.9826 0.9852 0.9668 0.9687 394,298 -0.02(-1.55%)
Sep 22, 2022 0.9826 0.9840 0.9831 0.9839 12,784 +0.00(+0.07%)
Sep 21, 2022 0.9836 0.9848 0.9832 0.9832 14,878 -0.01(-1.40%)
Sep 20, 2022 0.9968 0.9974 0.9964 0.9971 18,180 -0.01(-0.58%)
Sep 19, 2022 1.002 1.003 1.002 1.003 7,882 +0.00(+0.12%)
Sep 18, 2022 1.001 1.002 1.000 1.002 3,435 +0.00(+0.04%)
Sep 16, 2022 0.9994 1.004 0.9945 1.001 297,576 +0.00(+0.23%)
Sep 15, 2022 0.9994 0.9997 0.9988 0.9990 7,746 +0.00(+0.07%)
Sep 14, 2022 0.9978 0.9985 0.9977 0.9982 7,790 +0.00(+0.15%)
Sep 13, 2022 0.9967 0.9977 0.9956 0.9968 13,352 -0.02(-1.55%)
Sep 12, 2022 1.012 1.013 1.012 1.013 6,940 +0.01(+0.61%)
Sep 11, 2022 1.012 1.009 1.006 1.006 7,590 +0.00(+0.23%)
Sep 09, 2022 0.9994 1.011 0.9996 1.004 313,720 +0.00(+0.34%)
Sep 08, 2022 0.9994 1.001 0.9996 1.001 7,984 +0.00(+0.08%)
Sep 07, 2022 1.000 1.001 0.9999 0.9999 9,642 +0.01(+1.08%)
Sep 06, 2022 0.9903 0.9905 0.9890 0.9892 7,907 -0.01(-0.52%)
Sep 05, 2022 0.9928 0.9949 0.9926 0.9943 6,299 +0.00(+0.27%)
Sep 04, 2022 0.9935 0.9928 0.9905 0.9917 751 -0.00(-0.28%)
Sep 02, 2022 0.9943 1.003 0.9938 0.9945 166,600 -0.00(-0.02%)
Sep 01, 2022 0.9943 0.9949 0.9943 0.9947 4,953 -0.01(-1.01%)
Aug 31, 2022 1.005 1.005 1.004 1.005 5,370 +0.00(+0.27%)
Aug 30, 2022 1.001 1.002 1.001 1.002 4,319 +0.00(+0.23%)
Aug 29, 2022 0.9992 1.000 0.9995 0.9999 4,891 +0.01(+0.57%)
Aug 28, 2022 0.9979 0.9962 0.9942 0.9942 580 -0.00(-0.20%)
Aug 26, 2022 0.9973 1.009 0.9947 0.9962 156,648 -0.00(-0.06%)
Aug 25, 2022 0.9973 0.9977 0.9968 0.9969 5,133 +0.00(+0.01%)
Aug 24, 2022 0.9957 0.9971 0.9964 0.9968 5,694 -0.00(-0.01%)
Aug 23, 2022 0.9967 0.9973 0.9965 0.9969 5,106 +0.00(+0.35%)
Aug 22, 2022 0.9941 0.9945 0.9934 0.9934 5,559 -0.01(-0.99%)
Aug 21, 2022 1.004 1.004 1.003 1.003 433 +0.00(+0.00%)
Aug 19, 2022 1.009 1.010 1.003 1.003 196,276 -0.01(-0.54%)
Aug 18, 2022 1.009 1.009 1.008 1.009 5,223 -0.01(-0.85%)
Aug 17, 2022 1.018 1.018 1.017 1.017 5,969 +0.00(+0.01%)
Aug 16, 2022 1.017 1.017 1.016 1.017 7,251 +0.00(+0.15%)
Aug 15, 2022 1.016 1.017 1.015 1.016 9,159 -0.01(-0.98%)
Aug 14, 2022 1.026 1.026 1.026 1.026 3,200 +0.00(+0.03%)
Aug 12, 2022 1.032 1.033 1.024 1.026 189,004 -0.01(-0.61%)
Aug 11, 2022 1.032 1.033 1.031 1.032 7,691 +0.00(+0.19%)
Aug 10, 2022 1.029 1.030 1.030 1.030 9,471 +0.01(+0.90%)
Aug 09, 2022 1.021 1.021 1.021 1.021 6,720 +0.00(+0.11%)
Aug 08, 2022 1.019 1.020 1.019 1.020 6,254 +0.00(+0.24%)
Aug 07, 2022 1.019 1.018 1.017 1.017 3,631 -0.00(-0.05%)
Aug 05, 2022 1.024 1.025 1.014 1.018 277,300 -0.01(-0.68%)
Aug 04, 2022 1.024 1.025 1.024 1.025 7,269 +0.01(+0.88%)
Aug 03, 2022 1.016 1.017 1.016 1.016 8,718 -0.00(-0.04%)
Aug 02, 2022 1.017 1.017 1.016 1.016 11,392 -0.01(-1.00%)
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.