EUTUSD overview by Osiris Team



Date Open High Low Close Volume
Jan. 25, 2020, 5 p.m. 1.08 1.08 1.07 1.07 2000.0
Jan. 19, 2020, 11:35 a.m. 1.08 1.08 1.07 1.07 670.42
Jan. 19, 2020, 11:30 a.m. 1.1 1.13 1.1 1.13 897.28
Jan. 16, 2020, 8:10 p.m. 1.1 1.1 1.1 1.1 5.0
Jan. 15, 2020, 8:50 a.m. 1.08 1.13 1.07 1.07 1407.67
Jan. 14, 2020, 11:40 p.m. 1.08 1.08 1.08 1.08 36.0
Jan. 14, 2020, 11:30 p.m. 1.12 1.12 1.12 1.12 38.48
Jan. 14, 2020, 8:55 a.m. 1.08 1.08 1.08 1.08 121.19
Jan. 14, 2020, 7:30 a.m. 1.11 1.13 1.05 1.05 15875.66
Jan. 8, 2020, 3:05 p.m. 1.12 1.12 1.12 1.12 40.63
Jan. 8, 2020, 3 p.m. 1.12 1.12 1.12 1.12 7.39
Jan. 2, 2020, 10:50 p.m. 1.12 1.12 1.12 1.12 13.27
Dec. 29, 2019, 8:30 p.m. 1.13 1.13 1.06 1.06 1063.29
Dec. 11, 2019, 3:15 p.m. 1.11 1.12 1.11 1.12 95.14
Dec. 3, 2019, 6:10 p.m. 1.11 1.12 1.05 1.05 1356.07
Dec. 3, 2019, 5:45 p.m. 1.11 1.12 1.05 1.05 1971.18
Nov. 20, 2019, 5:40 p.m. 1.11 1.11 1.11 1.11 100.0
Nov. 15, 2019, 5 p.m. 1.11 1.11 1.05 1.05 18.31
Nov. 15, 2019, 4:55 p.m. 1.05 1.05 1.05 1.05 4.69
Nov. 15, 2019, 4:50 p.m. 1.05 1.05 1.05 1.05 5.0
Nov. 15, 2019, 4:45 p.m. 1.11 1.11 1.05 1.11 21.72
Nov. 15, 2019, 4:40 p.m. 1.11 1.11 1.05 1.05 37.98
Nov. 5, 2019, 3:05 p.m. 1.1 1.12 1.05 1.05 1539.96
Oct. 27, 2019, 8:25 p.m. 1.07 1.07 1.07 1.07 4.0
Oct. 27, 2019, 4:35 p.m. 1.12 1.12 1.07 1.07 21.63
Oct. 27, 2019, 2:55 p.m. 1.07 1.07 1.07 1.07 50.66
Oct. 27, 2019, 2:50 p.m. 1.12 1.12 1.12 1.12 50.71
Oct. 26, 2019, 12:25 p.m. 1.12 1.12 1.07 1.07 42.61
Oct. 25, 2019, 7 p.m. 1.12 1.12 1.07 1.07 55.94
Oct. 11, 2019, 10 p.m. 1.09 1.09 1.09 1.09 50.0
Oct. 2, 2019, 4:25 a.m. 1.1 1.1 1.06 1.06 144.23
Oct. 1, 2019, 7:45 a.m. 1.06 1.06 1.06 1.06 900.76
Sept. 30, 2019, 9:25 p.m. 1.06 1.06 1.06 1.06 682.98
Sept. 29, 2019, 9:40 p.m. 1.06 1.06 1.06 1.06 4.94
Sept. 29, 2019, 7:45 a.m. 1.1 1.1 1.1 1.1 116.93
Sept. 29, 2019, 7:40 a.m. 1.09 1.09 1.09 1.09 11.74
Sept. 16, 2019, 10:50 a.m. 1.06 1.06 1.06 1.06 11.74
Sept. 15, 2019, 7:35 p.m. 1.12 1.12 1.12 1.12 4.0
Sept. 14, 2019, 11:45 a.m. 1.12 1.12 1.12 1.12 127.25
Sept. 14, 2019, 10:25 a.m. 1.07 1.07 1.07 1.07 31.97
Sept. 14, 2019, 10:20 a.m. 1.12 1.12 1.12 1.12 251.47
Sept. 13, 2019, 10:55 p.m. 1.12 1.12 1.07 1.07 38.0
Sept. 13, 2019, 10:50 p.m. 1.11 1.12 1.11 1.12 63.0
Sept. 13, 2019, 1:05 a.m. 1.11 1.11 1.06 1.06 403.41
Sept. 9, 2019, 9:20 p.m. 1.06 1.06 1.06 1.06 4.29
Sept. 7, 2019, 2:10 p.m. 1.12 1.12 1.12 1.12 262.45
Sept. 7, 2019, 2:05 p.m. 1.09 1.09 1.09 1.09 71.24
Sept. 7, 2019, 11:20 a.m. 1.06 1.06 1.06 1.06 488.6
Sept. 7, 2019, 11:15 a.m. 1.12 1.12 1.12 1.12 45.34
Sept. 7, 2019, 10:10 a.m. 1.12 1.12 1.08 1.08 233.74
Sept. 7, 2019, 8:40 a.m. 1.12 1.12 1.08 1.08 117.76
Sept. 7, 2019, 8:20 a.m. 1.12 1.12 1.08 1.08 192.93
Sept. 6, 2019, 12:15 p.m. 1.07 1.07 1.07 1.07 9.98
Sept. 6, 2019, 8:50 a.m. 1.07 1.07 1.07 1.07 7.09
Sept. 2, 2019, 7:45 p.m. 1.06 1.06 1.06 1.06 11.4
Aug. 28, 2019, 7:30 p.m. 1.11 1.11 1.11 1.11 18.38
Aug. 28, 2019, 6:20 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 6:05 p.m. 1.11 1.11 1.11 1.11 6.99
Aug. 28, 2019, 6 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 5:40 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 5:20 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 5:10 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 4:30 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 4 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 3:50 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 3:25 p.m. 1.11 1.11 1.11 1.11 89.33
Aug. 28, 2019, 3:20 p.m. 1.11 1.11 1.11 1.11 45.11
Aug. 28, 2019, 3:15 p.m. 1.11 1.11 1.11 1.11 4.0
Aug. 28, 2019, 2:50 p.m. 1.11 1.11 1.11 1.11 31.72
Aug. 27, 2019, 5:15 a.m. 1.05 1.05 1.05 1.05 8.0
Aug. 26, 2019, 4:15 a.m. 1.08 1.08 1.05 1.05 706.79
Aug. 25, 2019, 7:30 p.m. 1.11 1.11 1.11 1.11 4.0
Aug. 25, 2019, 11:35 a.m. 1.12 1.12 1.08 1.08 313.51
Aug. 25, 2019, 10:20 a.m. 1.11 1.13 1.11 1.13 707.96
Aug. 24, 2019, 7:05 p.m. 1.11 1.11 1.11 1.11 85.07
Aug. 24, 2019, 6:55 p.m. 1.11 1.11 1.11 1.11 4.0
Aug. 24, 2019, 5:45 p.m. 1.08 1.08 1.08 1.08 49.6
Aug. 24, 2019, 5:40 p.m. 1.12 1.12 1.12 1.12 49.7
Aug. 23, 2019, 7:50 p.m. 1.07 1.07 1.07 1.07 25.0
Aug. 15, 2019, 8:45 p.m. 1.07 1.07 1.07 1.07 25.0
July 27, 2019, 3 p.m. 1.06 1.06 1.06 1.06 49.9
July 23, 2019, 9:25 p.m. 1.06 1.06 1.06 1.06 9.98
July 22, 2019, 4:25 p.m. 1.11 1.11 1.11 1.11 15.0
July 17, 2019, 12:35 a.m. 1.11 1.11 1.06 1.06 49.9
July 14, 2019, 9:50 p.m. 1.06 1.06 1.06 1.06 25.0
July 14, 2019, 12:05 p.m. 1.12 1.12 1.12 1.12 85.5
July 14, 2019, 10:20 a.m. 1.13 1.13 1.05 1.05 1095.43
July 7, 2019, 9:15 p.m. 1.07 1.07 1.07 1.07 88.53
July 6, 2019, 10:45 p.m. 1.12 1.12 1.07 1.07 16.52
June 27, 2019, 9:45 a.m. 1.13 1.13 1.05 1.05 14.92
June 26, 2019, 6:15 a.m. 1.13 1.13 1.13 1.13 4.0
June 25, 2019, 6:20 a.m. 1.05 1.05 1.05 1.05 39.9
June 23, 2019, 9:55 a.m. 1.05 1.05 1.05 1.05 10.0
June 22, 2019, 9:45 a.m. 1.08 1.08 1.05 1.05 336.31
June 22, 2019, 9:40 a.m. 1.11 1.13 1.11 1.13 721.98
June 21, 2019, 6:45 a.m. 1.11 1.11 1.11 1.11 34.27
June 21, 2019, 6:20 a.m. 1.11 1.11 1.07 1.07 190.96
June 17, 2019, 4:55 p.m. 1.11 1.11 1.11 1.11 20.1
June 10, 2019, 7:20 p.m. 1.11 1.11 1.11 1.11 4.1
June 10, 2019, 7:15 p.m. 1.11 1.11 1.11 1.11 5.0
June 2, 2019, 12:20 a.m. 1.11 1.11 1.09 1.09 9.99
May 30, 2019, 8:30 p.m. 1.11 1.11 1.08 1.08 94.91
May 20, 2019, 3:05 p.m. 1.06 1.06 1.06 1.06 5.19
May 19, 2019, 7:40 p.m. 1.12 1.12 1.12 1.12 4.0
May 17, 2019, 2:50 p.m. 1.06 1.06 1.06 1.06 99.9
May 16, 2019, 12:20 a.m. 1.11 1.12 1.05 1.05 926.38
May 15, 2019, 8:05 a.m. 1.05 1.05 1.05 1.05 44.54
May 8, 2019, 7:05 p.m. 1.12 1.12 1.06 1.06 317.39
May 5, 2019, 1:20 p.m. 1.06 1.06 1.06 1.06 22.13
May 3, 2019, 9:15 a.m. 1.07 1.07 1.07 1.07 99.8
May 2, 2019, 7:30 p.m. 1.13 1.13 1.13 1.13 100.0
May 2, 2019, 2:25 p.m. 1.13 1.13 1.05 1.05 39.96
May 2, 2019, 10:40 a.m. 1.12 1.13 1.05 1.13 46054.0
April 29, 2019, 6:40 a.m. 1.05 1.05 1.05 1.05 9.99
April 28, 2019, 8:35 p.m. 1.05 1.05 1.05 1.05 2958.81
April 28, 2019, 8:30 p.m. 1.12 1.13 1.12 1.13 3064.94
April 25, 2019, 10:40 p.m. 1.12 1.12 1.05 1.05 577.63
April 25, 2019, 4:40 p.m. 1.12 1.12 1.12 1.12 50.0
April 15, 2019, 5 a.m. 1.1 1.1 1.1 1.1 42.33
April 15, 2019, 4:55 a.m. 1.13 1.14 1.1 1.14 540.34
April 14, 2019, 5:25 p.m. 1.1 1.1 1.1 1.1 199.2
April 14, 2019, 5:15 p.m. 1.13 1.13 1.13 1.13 85.52
April 14, 2019, 4:45 p.m. 1.14 1.14 1.14 1.14 299.8
April 13, 2019, 8:20 p.m. 1.1 1.1 1.1 1.1 84.11
April 11, 2019, 9:25 a.m. 1.1 1.1 1.1 1.1 96.8
April 11, 2019, 9:05 a.m. 1.14 1.14 1.14 1.14 20608.86
April 11, 2019, 4:50 a.m. 1.14 1.14 1.1 1.1 453.2
April 8, 2019, 1:50 a.m. 1.11 1.11 1.11 1.11 58.45
April 6, 2019, 9:35 a.m. 1.13 1.13 1.13 1.13 40.0
April 4, 2019, 5 a.m. 1.14 1.14 1.14 1.14 60.74
April 3, 2019, 12:40 a.m. 1.09 1.09 1.09 1.09 99.8
April 3, 2019, 12:35 a.m. 1.13 1.13 1.13 1.13 100.0
April 1, 2019, 12:45 a.m. 1.09 1.09 1.09 1.09 11.0
March 30, 2019, 6:30 p.m. 1.13 1.13 1.13 1.13 80.0
March 30, 2019, 2 p.m. 1.13 1.13 1.09 1.09 39.96
March 20, 2019, 7:10 p.m. 1.11 1.11 1.11 1.11 299.4
March 11, 2019, 7:35 p.m. 1.14 1.14 1.14 1.14 250.0
March 6, 2019, 6:35 a.m. 1.14 1.14 1.1 1.1 31.96
March 5, 2019, 5:35 p.m. 1.14 1.14 1.1 1.1 28.97
Feb. 26, 2019, 6:50 a.m. 1.15 1.15 1.15 1.15 10.0
Feb. 21, 2019, 3:10 p.m. 1.12 1.12 1.1 1.1 998.0
Feb. 19, 2019, 3:45 p.m. 1.14 1.14 1.12 1.12 180.8
Feb. 19, 2019, 9:35 a.m. 1.14 1.14 1.14 1.14 10.0
Feb. 11, 2019, 6:45 p.m. 1.12 1.12 1.12 1.12 469.44
Feb. 3, 2019, 10:45 a.m. 1.15 1.15 1.12 1.12 172.41
Jan. 25, 2019, 7 p.m. 1.15 1.15 1.13 1.13 129.87
Jan. 24, 2019, 4:25 p.m. 1.15 1.15 1.12 1.12 1200.0
Jan. 24, 2019, 1:35 a.m. 1.15 1.15 1.15 1.15 209.0
Jan. 21, 2019, 6:15 a.m. 1.12 1.12 1.12 1.12 10.79
Jan. 21, 2019, 1:20 a.m. 1.15 1.15 1.15 1.15 10.0
Jan. 18, 2019, 7:50 a.m. 1.14 1.15 1.14 1.15 1000.0
Jan. 16, 2019, 12:55 p.m. 1.13 1.14 1.13 1.14 33.45
Jan. 16, 2019, 5:50 a.m. 1.13 1.13 1.13 1.13 10.81
Jan. 9, 2019, 6:45 p.m. 1.14 1.14 1.14 1.14 50.0
Jan. 7, 2019, 10:10 p.m. 1.07 1.07 1.07 1.07 20.04
Jan. 7, 2019, 2:40 p.m. 1.15 1.15 1.07 1.07 79.92
Jan. 7, 2019, 2:35 p.m. 1.15 1.15 1.07 1.07 29.96
Jan. 7, 2019, 2:25 p.m. 1.15 1.15 1.15 1.15 10.0
Jan. 1, 2019, 6:15 p.m. 1.07 1.07 1.07 1.07 209.73
Jan. 1, 2019, 6:10 p.m. 1.14 1.14 1.07 1.07 410.05
Dec. 29, 2018, 7:45 p.m. 1.07 1.07 1.05 1.05 5914.97
Dec. 29, 2018, 12:25 p.m. 1.15 1.15 1.15 1.15 5926.82
Dec. 22, 2018, 5:55 a.m. 1.15 1.15 1.15 1.15 33.87
Dec. 20, 2018, 11:45 p.m. 1.15 1.15 1.15 1.15 20.0
Dec. 20, 2018, 11:40 p.m. 1.15 1.15 1.15 1.15 50.0
Dec. 20, 2018, 9:50 a.m. 1.05 1.05 1.05 1.05 99.8
Dec. 20, 2018, 9:35 a.m. 1.15 1.15 1.15 1.15 100.0
Dec. 19, 2018, 3:35 p.m. 1.15 1.15 1.05 1.05 34.78
Dec. 13, 2018, 11 a.m. 1.08 1.08 1.05 1.05 5000.0
Dec. 13, 2018, 10:50 a.m. 1.1 1.1 1.1 1.1 1700.0
Dec. 12, 2018, 2 p.m. 1.15 1.15 1.1 1.1 886.4
Dec. 12, 2018, 1:55 p.m. 1.15 1.15 1.15 1.15 6000.0
Dec. 9, 2018, 1:25 a.m. 1.1 1.1 1.1 1.1 34.93
Dec. 8, 2018, 3:05 p.m. 1.15 1.15 1.1 1.1 199.8
Dec. 7, 2018, 9:40 a.m. 1.15 1.15 1.1 1.1 380.0
Dec. 5, 2018, 8:25 a.m. 1.14 1.14 1.1 1.1 115.14
Nov. 28, 2018, 6:45 p.m. 1.15 1.15 1.15 1.15 35.0
Nov. 27, 2018, 3:15 p.m. 1.14 1.14 1.14 1.14 22.0