Dark

EURCUSD
EURC / United States dollar
crypto OKX

Real-time

Aug 12, 2026 3:17:47 AM EDT

1.1525USD-0.043%(-0.0005)2,968EURC3,422USD

1.1524Bid 1.1530Ask 0.0006Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	1.1525	1.1530	1.1520	1.1525	-0.078%	2,069	0.000%
2026-08-11	1.1530	1.1535	1.1524	1.1534	+0.052%	899	-0.078%
2026-08-10	1.1541	1.1557	1.1528	1.1528	-0.078%	548	-0.026%
2026-08-09	1.1537	1.1542	1.1537	1.1537	0.000%	184	-0.104%
2026-08-08	1.1539	1.1544	1.1537	1.1537	-0.069%	221	-0.104%
2026-08-07	1.1512	1.1548	1.1511	1.1545	+0.330%	811	-0.173%
2026-08-06	1.1549	1.1549	1.1506	1.1507	-0.295%	1,813	+0.156%
2026-08-05	1.1529	1.1548	1.1518	1.1541	+0.234%	2,548	-0.139%
2026-08-04	1.1506	1.1519	1.1496	1.1514	+0.183%	10,765	+0.096%
2026-08-03	1.1526	1.1526	1.1492	1.1493	-0.295%	8,367	+0.278%
2026-08-02	1.1511	1.1528	1.1511	1.1527	+0.183%	2,217	-0.017%
2026-08-01	1.1520	1.1520	1.1506	1.1506	-0.069%	5,058	+0.165%
2026-07-31	1.1499	1.1523	1.1450	1.1514	-0.017%	36,896	+0.096%
2026-07-30	1.1450	1.1541	1.1440	1.1516	+0.436%	13,555	+0.078%
2026-07-29	1.1370	1.1466	1.1370	1.1466	+0.818%	10,379	+0.515%
2026-07-28	1.1363	1.1389	1.1345	1.1373	+0.167%	10,868	+1.336%
2026-07-27	1.1397	1.1397	1.1354	1.1354	-0.246%	9,572	+1.506%
2026-07-26	1.1357	1.1382	1.1351	1.1382	+0.273%	8,296	+1.256%
2026-07-25	1.1354	1.1358	1.1350	1.1351	-0.035%	3,712	+1.533%
2026-07-24	1.1385	1.1385	1.1354	1.1355	-0.053%	14,904	+1.497%
2026-07-23	1.1422	1.1422	1.1353	1.1361	-0.281%	8,941	+1.444%
2026-07-22	1.1398	1.1403	1.1389	1.1393	+0.061%	37,158	+1.159%
2026-07-21	1.1399	1.1414	1.1386	1.1386	-0.123%	17,093	+1.221%
2026-07-20	1.1415	1.1432	1.1395	1.1400	-0.184%	30,431	+1.096%
2026-07-19	1.1425	1.1427	1.1420	1.1421	+0.018%	4,919	+0.911%
2026-07-18	1.1426	1.1426	1.1419	1.1419	-0.061%	10,508	+0.928%
2026-07-17	1.1423	1.1429	1.1418	1.1426	-0.035%	2,116	+0.866%
2026-07-16	1.1453	1.1457	1.1421	1.1430	-0.157%	7,742	+0.831%
2026-07-15	1.1417	1.1463	1.1396	1.1448	+0.368%	7,835	+0.673%
2026-07-14	1.1378	1.1446	1.1374	1.1406	+0.308%	9,500	+1.043%
2026-07-13	1.1386	1.1427	1.1366	1.1371	-0.176%	15,822	+1.354%
2026-07-12	1.1394	1.1398	1.1391	1.1391	-0.061%	4,508	+1.176%
2026-07-11	1.1400	1.1400	1.1398	1.1398	-0.026%	751	+1.114%
2026-07-10	1.1417	1.1443	1.1401	1.1401	-0.140%	5,791	+1.088%
2026-07-09	1.1418	1.1438	1.1407	1.1417	+0.044%	83,258	+0.946%
2026-07-08	1.1426	1.1426	1.1390	1.1412	+0.193%	20,553	+0.990%
2026-07-07	1.1454	1.1462	1.1390	1.1390	-0.489%	8,176	+1.185%
2026-07-06	1.1432	1.1446	1.1416	1.1446	+0.166%	6,053	+0.690%
2026-07-05	1.1432	1.1433	1.1427	1.1427	+0.009%	2,228	+0.858%
2026-07-04	1.1437	1.1437	1.1426	1.1426	+0.035%	11,500	+0.866%
2026-07-03	1.1432	1.1477	1.1422	1.1422	-0.087%	27,187	+0.902%
2026-07-02	1.1384	1.1465	1.1378	1.1432	+0.448%	7,328	+0.814%
2026-07-01	1.1406	1.1413	1.1377	1.1381	-0.411%	9,813	+1.265%
2026-06-30	1.1409	1.1437	1.1396	1.1428	-0.052%	5,245	+0.849%
2026-06-29	1.1411	1.1442	1.1405	1.1434	+0.342%	5,057	+0.796%
2026-06-28	1.1391	1.1395	1.1390	1.1395	+0.035%	1,201	+1.141%
2026-06-27	1.1388	1.1396	1.1388	1.1391	+0.044%	18,472	+1.176%
2026-06-26	1.1354	1.1425	1.1354	1.1386	+0.106%	11,154	+1.221%
2026-06-25	1.1336	1.1383	1.1336	1.1374	-0.768%	6,292	+1.328%
2026-06-20	1.1462	1.1468	1.1458	1.1462	-0.365%	18,389	+0.550%
2026-06-17	1.1613	1.1613	1.1504	1.1504	-0.947%	52,221	+0.183%
2026-06-16	1.1585	1.1620	1.1579	1.1614	+0.069%	3,285	-0.766%
2026-06-15	1.1604	1.1606	1.1604	1.1606	+0.104%	734	-0.698%
2026-06-14	1.1559	1.1595	1.1553	1.1594	+0.277%	9,410	-0.595%
2026-06-13	1.1561	1.1567	1.1561	1.1562	0.000%	1,102	-0.320%
2026-06-12	1.1573	1.1583	1.1553	1.1562	-0.112%	27,446	-0.320%
2026-06-11	1.1559	1.1583	1.1508	1.1575	+0.277%	50,932	-0.432%
2026-06-10	1.1549	1.1569	1.1521	1.1543	+0.043%	8,453	-0.156%
2026-06-09	1.1554	1.1572	1.1538	1.1538	+0.026%	9,328	-0.113%
2026-06-08	1.1541	1.1555	1.1521	1.1535	+0.165%	38,030	-0.087%
2026-06-07	1.1496	1.1528	1.1495	1.1516	+0.122%	118,100	+0.078%
2026-06-06	1.1504	1.1507	1.1497	1.1502	-0.070%	40,553	+0.200%
2026-06-05	1.1606	1.1635	1.1510	1.1510	-0.827%	13,247	+0.130%
2026-06-04	1.1608	1.1634	1.1596	1.1606	+0.121%	17,155	-0.698%
2026-06-03	1.1620	1.1628	1.1592	1.1592	-0.284%	2,727	-0.578%
2026-06-02	1.1639	1.1646	1.1620	1.1625	-0.034%	13,478	-0.860%
2026-06-01	1.1647	1.1651	1.1624	1.1629	-0.274%	3,352	-0.894%
2026-05-31	1.1661	1.1663	1.1657	1.1661	-0.009%	11,236	-1.166%
2026-05-30	1.1661	1.1664	1.1656	1.1662	+0.026%	26,965	-1.175%
2026-05-29	1.1644	1.1669	1.1644	1.1659	+0.077%	6,095	-1.149%
2026-05-28	1.1595	1.1656	1.1595	1.1650	+0.181%	4,588	-1.073%
2026-05-27	1.1648	1.1650	1.1629	1.1629	+0.017%	12,326	-0.894%
2026-05-26	1.1632	1.1632	1.1619	1.1627	-0.103%	17,669	-0.877%
2026-05-25	1.1637	1.1652	1.1637	1.1639	+0.233%	28,204	-0.979%
2026-05-24	1.1608	1.1613	1.1602	1.1612	+0.086%	542	-0.749%
2026-05-23	1.1603	1.1608	1.1593	1.1602	+0.043%	815	-0.664%
2026-05-22	1.1599	1.1615	1.1591	1.1597	-0.241%	3,050	-0.621%
2026-05-21	1.1621	1.1631	1.1590	1.1625	-0.017%	3,493	-0.860%
2026-05-20	1.1610	1.1635	1.1595	1.1627	+0.155%	2,945	-0.877%
2026-05-19	1.1619	1.1619	1.1609	1.1609	-0.412%	215	-0.724%
2026-05-18	1.1641	1.1657	1.1637	1.1657	+0.353%	411	-1.132%
2026-05-17	1.1615	1.1621	1.1615	1.1616	0.000%	1,497	-0.783%
2026-05-16	1.1617	1.1622	1.1615	1.1616	-0.017%	601	-0.783%
2026-05-15	1.1639	1.1639	1.1616	1.1618	-0.429%	2,254	-0.800%
2026-05-14	1.1715	1.1715	1.1668	1.1668	-0.333%	14,797	-1.226%
2026-05-13	1.1716	1.1716	1.1704	1.1707	-0.213%	775	-1.555%
2026-05-12	1.1752	1.1752	1.1727	1.1732	-0.407%	2,516	-1.764%
2026-05-11	1.1772	1.1780	1.1767	1.1780	+0.127%	4,028	-2.165%
2026-05-10	1.1789	1.1789	1.1758	1.1765	-0.153%	39,863	-2.040%
2026-05-09	1.1790	1.1790	1.1783	1.1783	-0.008%	631	-2.190%
2026-05-08	1.1744	1.1785	1.1733	1.1784	+0.460%	2,107	-2.198%
2026-05-07	1.1761	1.1777	1.1730	1.1730	-0.179%	936	-1.748%
2026-05-06	1.1724	1.1758	1.1718	1.1751	+0.470%	2,199	-1.923%
2026-05-05	1.1685	1.1711	1.1685	1.1696	-0.051%	7,639	-1.462%
2026-05-04	1.1735	1.1740	1.1702	1.1702	-0.298%	1,988	-1.513%
2026-05-03	1.1726	1.1741	1.1721	1.1737	+0.094%	3,259	-1.806%
2026-05-02	1.1725	1.1726	1.1719	1.1726	-0.026%	1,904	-1.714%
2026-05-01	1.1737	1.1754	1.1729	1.1729	-0.017%	2,461	-1.739%
2026-04-30	1.1727	1.1741	1.1724	1.1731	+0.291%	3,631	-1.756%
2026-04-29	1.1721	1.1721	1.1695	1.1697	-0.120%	1,107	-1.470%
2026-04-28	1.1728	1.1728	1.1696	1.1711	-0.094%	6,925	-1.588%
2026-04-27	1.1751	1.1751	1.1721	1.1722	+0.085%	1,206	-1.681%
2026-04-26	1.1717	1.1722	1.1712	1.1712	-0.009%	2,057	-1.597%
2026-04-25	1.1723	1.1723	1.1713	1.1713	+0.043%	840	-1.605%
2026-04-24	1.1684	1.1708	1.1681	1.1708	+0.154%	3,100	-1.563%
2026-04-23	1.1705	1.1713	1.1690	1.1690	-0.154%	2,510	-1.411%
2026-04-22	1.1753	1.1753	1.1708	1.1708	-0.307%	673	-1.563%
2026-04-21	1.1762	1.1769	1.1730	1.1744	-0.373%	3,477	-1.865%
2026-04-20	1.1759	1.1789	1.1750	1.1788	+0.443%	2,261	-2.231%
2026-04-19	1.1761	1.1761	1.1736	1.1736	-0.196%	4,360	-1.798%
2026-04-18	1.1773	1.1773	1.1759	1.1759	-0.026%	6,879	-1.990%
2026-04-17	1.1840	1.1840	1.1762	1.1762	-0.212%	1,277	-2.015%
2026-04-16	1.1819	1.1819	1.1781	1.1787	-0.127%	1,667	-2.223%
2026-04-15	1.1804	1.1808	1.1799	1.1802	+0.008%	675	-2.347%
2026-04-14	1.1790	1.1801	1.1789	1.1801	+0.726%	1,351	-2.339%
2026-04-12	1.1716	1.1716	1.1716	1.1716	+0.017%	1,008	-1.630%
2026-04-11	1.1726	1.1726	1.1714	1.1714	-0.060%	879	-1.613%
2026-04-10	1.1703	1.1726	1.1703	1.1721	+0.291%	35,662	-1.672%
2026-04-09	1.1674	1.1698	1.1671	1.1687	+0.214%	2,088	-1.386%
2026-04-08	1.1681	1.1695	1.1662	1.1662	+0.917%	1,061	-1.175%
2026-04-07	1.1556	1.1556	1.1556	1.1556	+0.113%	209	-0.268%
2026-04-06	1.1554	1.1554	1.1543	1.1543	+0.252%	683	-0.156%
2026-04-05	1.1514	1.1514	1.1514	1.1514	+0.026%	19	+0.096%
2026-04-04	1.1511	1.1511	1.1511	1.1511	0.000%	20	+0.122%
2026-04-03	1.1543	1.1543	1.1511	1.1511	-0.243%	37,216	+0.122%
2026-04-02	1.1550	1.1550	1.1525	1.1539	-0.388%	498	-0.121%
2026-04-01	1.1599	1.1608	1.1583	1.1584	+0.199%	4,851	-0.509%
2026-03-31	1.1474	1.1566	1.1473	1.1561	+0.820%	3,513	-0.311%
2026-03-30	1.1508	1.1508	1.1467	1.1467	-0.322%	2,917	+0.506%
2026-03-29	1.1509	1.1514	1.1504	1.1504	-0.061%	3,561	+0.183%
2026-03-28	1.1501	1.1511	1.1501	1.1511	-0.217%	121	+0.122%
2026-03-27	1.1528	1.1536	1.1528	1.1536	-0.043%	1,090	-0.095%
2026-03-26	1.1541	1.1541	1.1531	1.1541	-0.337%	37,688	-0.139%
2026-03-25	1.1610	1.1610	1.1580	1.1580	-0.215%	263	-0.475%
2026-03-24	1.1583	1.1605	1.1569	1.1605	+0.164%	896	-0.689%
2026-03-23	1.1539	1.1613	1.1539	1.1586	+0.355%	105,736	-0.526%
2026-03-22	1.1569	1.1569	1.1545	1.1545	-0.164%	265	-0.173%
2026-03-21	1.1567	1.1579	1.1564	1.1564	-0.026%	2,182	-0.337%
2026-03-20	1.1547	1.1579	1.1547	1.1567	-0.112%	3,176	-0.363%
2026-03-19	1.1479	1.1593	1.1475	1.1580	+0.582%	6,055	-0.475%
2026-03-18	1.1545	1.1545	1.1505	1.1513	-0.139%	6,022	+0.104%
2026-03-17	1.1495	1.1537	1.1485	1.1529	+0.096%	158	-0.035%
2026-03-16	1.1435	1.1525	1.1427	1.1518	+0.938%	634	+0.061%
2026-03-15	1.1401	1.1414	1.1401	1.1411	-0.123%	788	+0.999%
2026-03-13	1.1464	1.1464	1.1425	1.1425	-0.773%	1,324	+0.875%
2026-03-12	1.1563	1.1563	1.1514	1.1514	-0.458%	1,749	+0.096%
2026-03-11	1.1578	1.1579	1.1562	1.1567	-0.241%	6,474	-0.363%
2026-03-10	1.1611	1.1611	1.1595	1.1595	-0.378%	26	-0.604%
2026-03-09	1.1558	1.1640	1.1556	1.1639	+0.945%	3,986	-0.979%
2026-03-08	1.1603	1.1603	1.1530	1.1530	-0.561%	925	-0.043%
2026-03-07	1.1621	1.1621	1.1595	1.1595	+0.017%	625	-0.604%
2026-03-06	1.1577	1.1602	1.1575	1.1593	-0.112%	347	-0.587%
2026-03-05	1.1616	1.1616	1.1580	1.1606	-0.378%	1,280	-0.698%
2026-03-04	1.1589	1.1650	1.1583	1.1650	+0.215%	1,013	-1.073%
2026-03-03	1.1634	1.1634	1.1600	1.1625	-0.582%	3,107	-0.860%
2026-03-02	1.1714	1.1714	1.1693	1.1693	-0.915%	326	-1.437%
2026-03-01	1.1812	1.1823	1.1801	1.1801	0.000%	1,677	-2.339%
2026-02-28	1.1804	1.1804	1.1801	1.1801	-0.127%	267	-2.339%
2026-02-27	1.1809	1.1825	1.1793	1.1816	+0.204%	532	-2.463%
2026-02-26	1.1812	1.1812	1.1771	1.1792	-0.271%	1,879	-2.264%
2026-02-25	1.1802	1.1824	1.1802	1.1824	+0.399%	396	-2.529%
2026-02-24	1.1804	1.1804	1.1769	1.1777	-0.178%	4,801	-2.140%
2026-02-23	1.1829	1.1829	1.1786	1.1798	+0.051%	2,843	-2.314%
2026-02-21	1.1794	1.1794	1.1779	1.1792	-0.017%	1,804	-2.264%
2026-02-20	1.1763	1.1800	1.1763	1.1794	+0.178%	2,925	-2.281%
2026-02-19	1.1803	1.1803	1.1747	1.1773	-0.398%	2,791	-2.107%
2026-02-18	1.1847	1.1847	1.1819	1.1820	-0.346%	122	-2.496%
2026-02-17	1.1832	1.1861	1.1832	1.1861	0.000%	6,550	-2.833%
2026-02-16	1.1874	1.1874	1.1854	1.1861	+0.025%	2,281	-2.833%
2026-02-15	1.1848	1.1876	1.1848	1.1858	0.000%	77,015	-2.808%
2026-02-14	1.1859	1.1859	1.1857	1.1858	+0.093%	3,972	-2.808%
2026-02-13	1.1854	1.1854	1.1847	1.1847	-0.084%	296	-2.718%
2026-02-12	1.1862	1.1865	1.1857	1.1857	-0.051%	385	-2.800%
2026-02-11	1.1922	1.1922	1.1851	1.1863	-0.353%	146,220	-2.849%
2026-02-10	1.1907	1.1915	1.1897	1.1905	-0.025%	1,749	-3.192%
2026-02-09	1.1858	1.1918	1.1850	1.1908	+0.847%	1,494	-3.216%
2026-02-08	1.1802	1.1808	1.1784	1.1808	+0.144%	3,216	-2.397%
2026-02-07	1.1799	1.1799	1.1776	1.1791	-0.119%	3,080	-2.256%
2026-02-06	1.1788	1.1811	1.1788	1.1805	+0.195%	157	-2.372%
2026-02-05	1.1813	1.1815	1.1782	1.1782	-0.237%	4,181	-2.181%
2026-02-04	1.1825	1.1837	1.1805	1.1810	0.000%	4,161	-2.413%
2026-02-03	1.1804	1.1823	1.1791	1.1810	+0.136%	3,843	-2.413%
2026-02-02	1.1882	1.1882	1.1794	1.1794	-0.565%	35,801	-2.281%
2026-02-01	1.1849	1.1861	1.1845	1.1861	+0.203%	4,198	-2.833%
2026-01-31	1.1854	1.1854	1.1820	1.1837	-0.202%	77,766	-2.636%
2026-01-30	1.1941	1.1941	1.1861	1.1861	-0.911%	4,678	-2.833%
2026-01-29	1.1987	1.1987	1.1942	1.1970	+0.059%	3,157	-3.718%
2026-01-28	1.2003	1.2003	1.1911	1.1963	+0.025%	2,158	-3.661%
2026-01-27	1.1876	1.1968	1.1876	1.1960	+0.614%	708	-3.637%
2026-01-26	1.1857	1.1887	1.1857	1.1887	+0.448%	1,125	-3.045%
2026-01-25	1.1828	1.1834	1.1824	1.1834	+0.051%	1,000	-2.611%
2026-01-24	1.1824	1.1831	1.1824	1.1828	+0.390%	538	-2.562%
2026-01-23	1.1745	1.1782	1.1739	1.1782	+0.366%	1,308	-2.181%
2026-01-22	1.1738	1.1748	1.1738	1.1739	+0.522%	160	-1.823%
2026-01-21	1.1716	1.1744	1.1678	1.1678	-0.375%	1,010	-1.310%
2026-01-20	1.1722	1.1756	1.1682	1.1722	+0.704%	184,536	-1.681%
2026-01-19	1.1625	1.1651	1.1618	1.1640	+0.388%	2,364	-0.988%
2026-01-18	1.1588	1.1595	1.1588	1.1595	+0.060%	3,105	-0.604%
2026-01-17	1.1605	1.1605	1.1588	1.1588	-0.043%	1,385	-0.544%
2026-01-16	1.1613	1.1626	1.1588	1.1593	-0.095%	8,068	-0.587%
2026-01-15	1.1640	1.1641	1.1596	1.1604	-0.301%	10,610	-0.681%
2026-01-14	1.1652	1.1655	1.1639	1.1639	-0.017%	579	-0.979%
2026-01-13	1.1671	1.1671	1.1636	1.1641	-0.214%	294	-0.996%
2026-01-12	1.1683	1.1696	1.1662	1.1666	+0.275%	932	-1.209%
2026-01-11	1.1641	1.1646	1.1629	1.1634	+0.069%	695	-0.937%
2026-01-10	1.1641	1.1641	1.1625	1.1626	-0.034%	1,149	-0.869%
2026-01-09	1.1658	1.1658	1.1624	1.1630	-0.377%	6,912	-0.903%
2026-01-08	1.1682	1.1682	1.1670	1.1674	-0.068%	276	-1.276%
2026-01-07	1.1697	1.1697	1.1682	1.1682	-0.009%	282	-1.344%
2026-01-06	1.1719	1.1719	1.1683	1.1683	-0.333%	1,783	-1.352%
2026-01-05	1.1703	1.1729	1.1703	1.1722	+0.102%	127	-1.681%
2026-01-04	1.1703	1.1716	1.1703	1.1710	-0.009%	48,074	-1.580%
2026-01-03	1.1712	1.1712	1.1710	1.1711	-0.145%	4,427	-1.588%
2026-01-02	1.1726	1.1732	1.1716	1.1728	-0.145%	119	-1.731%
2026-01-01	1.1746	1.1751	1.1737	1.1745	+0.017%	336	-1.873%
2025-12-31	1.1750	1.1761	1.1736	1.1743	-0.136%	40,453	-1.856%
2025-12-30	1.1781	1.1781	1.1759	1.1759	-0.119%	167	-1.990%
2025-12-29	1.1774	1.1774	1.1753	1.1773	+0.025%	2,231	-2.107%
2025-12-28	1.1777	1.1783	1.1764	1.1770	+0.025%	1,070	-2.082%
2025-12-27	1.1777	1.1780	1.1764	1.1767	-0.034%	2,556	-2.057%
2025-12-26	1.1792	1.1792	1.1771	1.1771	-0.093%	36,775	-2.090%
2025-12-25	1.1790	1.1794	1.1780	1.1782	-0.102%	539	-2.181%
2025-12-24	1.1795	1.1795	1.1794	1.1794	-0.076%	1,000	-2.281%
2025-12-23	1.1803	1.1803	1.1803	1.1803	+0.323%	103	-2.355%
2025-12-22	1.1739	1.1765	1.1734	1.1765	+0.470%	699	-2.040%
2025-12-21	1.1718	1.1721	1.1705	1.1710	-0.068%	1,897	-1.580%
2025-12-20	1.1720	1.1721	1.1709	1.1718	+0.068%	26,964	-1.647%
2025-12-19	1.1716	1.1723	1.1709	1.1710	-0.102%	4,614	-1.580%
2025-12-18	1.1719	1.1725	1.1719	1.1722	-0.153%	1,473	-1.681%
2025-12-17	1.1721	1.1757	1.1711	1.1740	-0.102%	990	-1.831%
2025-12-16	1.1756	1.1783	1.1746	1.1752	+0.017%	1,545	-1.932%
2025-12-15	1.1744	1.1771	1.1737	1.1750	+0.188%	2,434	-1.915%
2025-12-14	1.1733	1.1739	1.1728	1.1728	-0.026%	789	-1.731%
2025-12-13	1.1739	1.1739	1.1726	1.1731	+0.077%	848	-1.756%
2025-12-12	1.1735	1.1735	1.1721	1.1722	-0.298%	726	-1.681%
2025-12-11	1.1705	1.1757	1.1696	1.1757	+0.590%	2,364	-1.973%
2025-12-10	1.1644	1.1695	1.1628	1.1688	+0.507%	2,203	-1.395%
2025-12-09	1.1646	1.1651	1.1626	1.1629	+0.060%	1,176	-0.894%
2025-12-08	1.1656	1.1656	1.1622	1.1622	-0.077%	1,681	-0.835%
2025-12-07	1.1639	1.1639	1.1631	1.1631	-0.034%	2,617	-0.911%
2025-12-06	1.1643	1.1643	1.1631	1.1635	+0.034%	379	-0.945%
2025-12-05	1.1654	1.1654	1.1631	1.1631	-0.094%	751	-0.911%
2025-12-04	1.1669	1.1671	1.1642	1.1642	-0.283%	1,114	-1.005%
2025-12-03	1.1649	1.1675	1.1639	1.1675	+0.482%	409	-1.285%
2025-12-02	1.1629	1.1629	1.1619	1.1619	+0.069%	24	-0.809%
2025-12-01	1.1614	1.1614	1.1597	1.1611	+0.173%	1,107	-0.741%
2025-11-30	1.1575	1.1595	1.1575	1.1591	0.000%	73,089	-0.569%
2025-11-29	1.1589	1.1592	1.1588	1.1591	+0.078%	1,312	-0.569%
2025-11-28	1.1601	1.1601	1.1582	1.1582	+0.060%	80,792	-0.492%
2025-11-27	1.1607	1.1607	1.1574	1.1575	-0.121%	4,920	-0.432%
2025-11-26	1.1584	1.1598	1.1584	1.1589	+0.870%	1,366	-0.552%
2025-11-23	1.1499	1.1509	1.1481	1.1489	-0.096%	37,024	+0.313%
2025-11-22	1.1495	1.1507	1.1495	1.1500	-0.035%	1,236	+0.217%
2025-11-21	1.1549	1.1549	1.1504	1.1504	-0.165%	444	+0.183%
2025-11-20	1.1538	1.1541	1.1523	1.1523	-0.095%	2,826	+0.017%
2025-11-19	1.1586	1.1598	1.1524	1.1534	-0.354%	646	-0.078%
2025-11-18	1.1596	1.1596	1.1575	1.1575	-0.155%	4,054	-0.432%
2025-11-17	1.1614	1.1617	1.1591	1.1593	-0.335%	709	-0.587%
2025-11-16	1.1625	1.1642	1.1613	1.1632	+0.146%	37,946	-0.920%
2025-11-15	1.1625	1.1625	1.1615	1.1615	-0.009%	78	-0.775%
2025-11-14	1.1639	1.1639	1.1611	1.1616	-0.069%	393	-0.783%
2025-11-13	1.1643	1.1643	1.1620	1.1624	+0.328%	333	-0.852%
2025-11-12	1.1588	1.1595	1.1569	1.1586	-0.103%	667	-0.526%
2025-11-11	1.1564	1.1598	1.1564	1.1598	+0.450%	1,300	-0.629%
2025-11-10	1.1574	1.1574	1.1546	1.1546	-0.190%	414	-0.182%
2025-11-09	1.1569	1.1569	1.1568	1.1568	-0.017%	363	-0.372%
2025-11-08	1.1571	1.1571	1.1570	1.1570	-0.043%	2,020	-0.389%
2025-11-07	1.1538	1.1575	1.1531	1.1575	+0.347%	113	-0.432%
2025-11-06	1.1502	1.1535	1.1502	1.1535	+0.444%	2,148	-0.087%
2025-11-05	1.1486	1.1486	1.1481	1.1484	-0.017%	87	+0.357%
2025-11-04	1.1518	1.1518	1.1486	1.1486	-0.321%	9,859	+0.340%
2025-11-03	1.1515	1.1527	1.1515	1.1523	-0.156%	2,104	+0.017%
2025-11-02	1.1545	1.1545	1.1541	1.1541	+0.009%	117	-0.139%
2025-11-01	1.1541	1.1541	1.1540	1.1540	+0.026%	390	-0.130%
2025-10-31	1.1537	1.1537	1.1537	1.1537	-0.311%	10	-0.104%
2025-10-30	1.1582	1.1586	1.1558	1.1573	-0.267%	1,386	-0.415%
2025-10-29	1.1637	1.1637	1.1604	1.1604	-0.506%	241	-0.681%
2025-10-28	1.1670	1.1670	1.1661	1.1663	+0.129%	425	-1.183%
2025-10-27	1.1626	1.1651	1.1623	1.1648	+0.043%	229	-1.056%
2025-10-26	1.1631	1.1644	1.1629	1.1643	+0.120%	852	-1.013%
2025-10-25	1.1631	1.1631	1.1629	1.1629	-0.017%	153	-0.894%
2025-10-24	1.1672	1.1672	1.1624	1.1631	0.000%	71,991	-0.911%
2025-10-23	1.1607	1.1632	1.1607	1.1631	+0.181%	345	-0.911%
2025-10-22	1.1595	1.1629	1.1594	1.1610	-0.077%	304	-0.732%
2025-10-21	1.1639	1.1639	1.1617	1.1619	-0.249%	1,528	-0.809%
2025-10-20	1.1487	1.1686	1.1487	1.1648	+0.026%	339,979	-1.056%
2025-10-18	1.1645	1.1645	1.1645	1.1645	-0.223%	54	-1.030%
2025-10-17	1.1714	1.1715	1.1659	1.1671	+0.026%	497	-1.251%
2025-10-16	1.1664	1.1676	1.1658	1.1668	+0.318%	142	-1.226%
2025-10-15	1.1623	1.1639	1.1615	1.1631	+0.710%	618	-0.911%
2025-10-14	1.1558	1.1558	1.1549	1.1549	-0.414%	41	-0.208%
2025-10-13	1.1587	1.1597	1.1587	1.1597	+0.130%	38,603	-0.621%
2025-10-12	1.1500	1.1582	1.1470	1.1582	+1.153%	2,533	-0.492%
2025-10-11	1.1458	1.1463	1.1411	1.1450	+1.113%	2,318	+0.655%
2025-10-10	1.1560	1.1609	1.1304	1.1324	-1.914%	73,846	+1.775%
2025-10-09	1.1627	1.1632	1.1540	1.1545	-0.534%	676	-0.173%
2025-10-08	1.1607	1.1628	1.1606	1.1607	-0.352%	813	-0.706%
2025-10-07	1.1649	1.1649	1.1648	1.1648	-0.555%	108	-1.056%
2025-10-06	1.1717	1.1727	1.1659	1.1713	-0.102%	107,006	-1.605%
2025-10-05	1.1759	1.1773	1.1716	1.1725	-0.162%	140,127	-1.706%
2025-10-04	1.1743	1.1745	1.1736	1.1744	+0.034%	456	-1.865%
2025-10-03	1.1725	1.1754	1.1714	1.1740	+0.239%	120,421	-1.831%
2025-10-02	1.1755	1.1758	1.1712	1.1712	-0.128%	40,559	-1.597%
2025-10-01	1.1732	1.1733	1.1727	1.1727	-0.094%	54	-1.723%
2025-09-30	1.1729	1.1738	1.1729	1.1738	+0.102%	40	-1.815%
2025-09-29	1.1734	1.1734	1.1726	1.1726	+0.188%	266	-1.714%
2025-09-28	1.1704	1.1704	1.1698	1.1704	+0.051%	440	-1.529%
2025-09-27	1.1703	1.1703	1.1689	1.1698	+0.309%	1,240	-1.479%
2025-09-25	1.1739	1.1739	1.1656	1.1662	-0.614%	10,488	-1.175%
2025-09-24	1.1734	1.1734	1.1734	1.1734	-0.644%	86	-1.781%
2025-09-23	1.1802	1.1821	1.1792	1.1810	+0.340%	968	-2.413%
2025-09-22	1.1738	1.1770	1.1729	1.1770	+0.247%	1,562	-2.082%
2025-09-21	1.1750	1.1750	1.1741	1.1741	0.000%	350	-1.840%
2025-09-20	1.1749	1.1749	1.1736	1.1741	0.000%	451	-1.840%
2025-09-19	1.1794	1.1794	1.1734	1.1741	-0.373%	1,614	-1.840%
2025-09-18	1.1776	1.1791	1.1774	1.1785	-0.220%	582	-2.206%
2025-09-17	1.1842	1.1916	1.1811	1.1811	-0.413%	199,984	-2.421%
2025-09-16	1.1794	1.1866	1.1794	1.1860	+0.919%	832	-2.825%
2025-09-15	1.1713	1.1752	1.1713	1.1752	+0.247%	70,602	-1.932%
2025-09-14	1.1743	1.1760	1.1719	1.1723	-0.162%	235,117	-1.689%
2025-09-13	1.1747	1.1747	1.1737	1.1742	+0.068%	36,048	-1.848%
2025-09-12	1.1738	1.1744	1.1724	1.1734	-0.060%	36,803	-1.781%
2025-09-11	1.1691	1.1761	1.1667	1.1741	+0.376%	701,813	-1.840%
2025-09-10	1.1705	1.1724	1.1697	1.1697	-0.068%	112,170	-1.470%
2025-09-09	1.1774	1.1774	1.1705	1.1705	-0.451%	2,748	-1.538%
2025-09-08	1.1733	1.1767	1.1726	1.1758	+0.384%	152,122	-1.982%
2025-09-07	1.1714	1.1722	1.1713	1.1713	-0.068%	1,254	-1.605%
2025-09-06	1.1721	1.1721	1.1714	1.1721	+0.060%	1,661	-1.672%
2025-09-05	1.1673	1.1752	1.1673	1.1714	+0.705%	516,805	-1.613%
2025-09-04	1.1655	1.1656	1.1632	1.1632	-0.249%	105,024	-0.920%
2025-09-03	1.1637	1.1671	1.1627	1.1661	+0.215%	38,829	-1.166%
2025-09-02	1.1671	1.1671	1.1617	1.1636	-0.623%	232,717	-0.954%
2025-09-01	1.1714	1.1730	1.1704	1.1709	+0.197%	654	-1.571%
2025-08-31	1.1686	1.1691	1.1677	1.1686	+0.077%	310	-1.378%
2025-08-30	1.1677	1.1687	1.1677	1.1677	-0.009%	13,811	-1.302%
2025-08-29	1.1667	1.1702	1.1655	1.1678	+0.009%	285,244	-1.310%
2025-08-28	1.1650	1.1685	1.1636	1.1677	+0.421%	2,229	-1.302%
2025-08-27	1.1597	1.1636	1.1585	1.1628	-0.077%	114,253	-0.886%
2025-08-26	1.1623	1.1660	1.1616	1.1637	-0.538%	40,951	-0.962%
2025-08-25	1.1713	1.1713	1.1682	1.1700	-0.239%	74,920	-1.496%
2025-08-24	1.1779	1.1786	1.1723	1.1728	-0.391%	2,669	-1.731%
2025-08-23	1.1783	1.1783	1.1761	1.1774	+0.238%	2,104	-2.115%
2025-08-22	1.1595	1.1759	1.1591	1.1746	+1.224%	319,394	-1.881%
2025-08-21	1.1647	1.1658	1.1604	1.1604	-0.386%	1,248	-0.681%
2025-08-20	1.1638	1.1667	1.1619	1.1649	+0.026%	346,167	-1.064%
2025-08-19	1.1674	1.1674	1.1646	1.1646	-0.112%	4,466	-1.039%
2025-08-18	1.1701	1.1701	1.1659	1.1659	-0.384%	156,675	-1.149%
2025-08-17	1.1697	1.1709	1.1689	1.1704	+0.137%	9,696	-1.529%
2025-08-16	1.1696	1.1696	1.1688	1.1688	-0.077%	7,150	-1.395%
2025-08-15	1.1659	1.1706	1.1659	1.1697	+0.455%	110,489	-1.470%
2025-08-14	1.1727	1.1727	1.1630	1.1644	-0.589%	309,894	-1.022%
2025-08-13	1.1681	1.1731	1.1680	1.1713	+0.317%	679,369	-1.605%
2025-08-12	1.1613	1.1690	1.1599	1.1676	+0.525%	76,204	-1.293%
2025-08-11	1.1683	1.1687	1.1595	1.1615	-0.360%	479,671	-0.775%
2025-08-10	1.1717	1.1737	1.1657	1.1657	-0.299%	2,886	-1.132%
2025-08-09	1.1679	1.1704	1.1666	1.1692	+0.309%	2,446	-1.428%
2025-08-08	1.1677	1.1681	1.1641	1.1656	-0.120%	167,167	-1.124%
2025-08-07	1.1691	1.1691	1.1622	1.1670	+0.146%	145,209	-1.243%
2025-08-06	1.1575	1.1662	1.1575	1.1653	+0.570%	441	-1.098%
2025-08-05	1.1584	1.1588	1.1541	1.1587	+0.078%	6,335	-0.535%
2025-08-04	1.1557	1.1584	1.1557	1.1578	-0.164%	18,635	-0.458%
2025-08-03	1.1587	1.1597	1.1551	1.1597	+0.251%	208,379	-0.621%
2025-08-02	1.1583	1.1583	1.1565	1.1568	-0.173%	8,276	-0.372%
2025-08-01	1.1418	1.1593	1.1401	1.1588	+1.391%	13,923	-0.544%
2025-07-31	1.1427	1.1458	1.1412	1.1429	+0.061%	4,463	+0.840%
2025-07-30	1.1548	1.1562	1.1404	1.1422	-1.108%	35,676	+0.902%
2025-07-29	1.1583	1.1583	1.1531	1.1550	-0.388%	9,253	-0.216%
2025-07-28	1.1729	1.1729	1.1595	1.1595	-1.411%	412,053	-0.604%
2025-07-27	1.1790	1.1790	1.1744	1.1761	-0.144%	258,718	-2.007%
2025-07-26	1.1778	1.1779	1.1777	1.1778	0.000%	4,329	-2.148%

.dark-mode .JtH85q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtH85q{ color: #333333; background-color: white; border: 2px solid #333333; }EURCUSDEURC / United States dollarcrypto OKX

EURCUSD
EURC / United States dollar
crypto OKX