Advertisement
Data Historis
4.27597
+0.09% +36.5 pips
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2025 00:00 | 4.27232 | 4.27702 | 4.26281 | 4.27597 | +36.5 | +0.09% |
| Jul 30, 2025 00:00 | 4.27763 | 4.27899 | 4.26446 | 4.27215 | -54.8 | -0.13% |
| Jul 29, 2025 00:00 | 4.26215 | 4.28544 | 4.25801 | 4.27758 | +154.3 | +0.36% |
| Jul 28, 2025 00:00 | 4.24604 | 4.26597 | 4.24571 | 4.26228 | +162.4 | +0.38% |
| Jul 27, 2025 00:00 | 4.24511 | 4.2466 | 4.24507 | 4.24572 | +6.1 | +0.01% |
| Jul 25, 2025 00:00 | 4.25416 | 4.25596 | 4.24423 | 4.24435 | -98.1 | -0.23% |
| Jul 24, 2025 00:00 | 4.24807 | 4.25943 | 4.24573 | 4.25396 | +58.9 | +0.14% |
| Jul 23, 2025 00:00 | 4.2505 | 4.25572 | 4.24706 | 4.24892 | -15.8 | -0.04% |
| Jul 22, 2025 00:00 | 4.24306 | 4.25652 | 4.24197 | 4.25041 | +73.5 | +0.17% |
| Jul 21, 2025 00:00 | 4.24535 | 4.24727 | 4.23733 | 4.24297 | -23.8 | -0.06% |
| Jul 20, 2025 00:00 | 4.23871 | 4.24727 | 4.23619 | 4.24418 | +54.7 | +0.13% |
| Jul 18, 2025 00:00 | 4.25381 | 4.2585 | 4.24118 | 4.24417 | -96.4 | -0.23% |
| Jul 17, 2025 00:00 | 4.2482 | 4.25913 | 4.24784 | 4.25604 | +78.4 | +0.18% |
| Jul 16, 2025 00:00 | 4.25637 | 4.26373 | 4.24929 | 4.24952 | -68.5 | -0.16% |
| Jul 15, 2025 00:00 | 4.25248 | 4.26477 | 4.24936 | 4.26343 | +109.5 | +0.26% |
| Jul 14, 2025 00:00 | 4.25997 | 4.27449 | 4.24298 | 4.25418 | -57.9 | -0.14% |
| Jul 13, 2025 00:00 | 4.25994 | 4.263 | 4.2501 | 4.25807 | -18.7 | -0.04% |
| Jul 11, 2025 00:00 | 4.25045 | 4.26969 | 4.24849 | 4.26085 | +104.0 | +0.24% |
| Jul 10, 2025 00:00 | 4.24236 | 4.25448 | 4.24003 | 4.25098 | +86.2 | +0.20% |
| Jul 09, 2025 00:00 | 4.24293 | 4.24679 | 4.23698 | 4.24148 | -14.5 | -0.03% |
| Jul 08, 2025 00:00 | 4.24433 | 4.24986 | 4.24024 | 4.24343 | -9.0 | -0.02% |
| Jul 07, 2025 00:00 | 4.23587 | 4.25285 | 4.23249 | 4.24911 | +132.4 | +0.31% |
| Jul 06, 2025 00:00 | 4.23587 | 4.24235 | 4.23248 | 4.24233 | +64.6 | +0.15% |
| Jul 04, 2025 00:00 | 4.24023 | 4.25154 | 4.23849 | 4.24184 | +16.1 | +0.04% |
| Jul 03, 2025 00:00 | 4.26175 | 4.26713 | 4.23513 | 4.24032 | -214.3 | -0.51% |
| Jul 02, 2025 00:00 | 4.24689 | 4.26861 | 4.24338 | 4.26204 | +151.5 | +0.36% |
| Jul 01, 2025 00:00 | 4.24232 | 4.25524 | 4.23652 | 4.24688 | +45.6 | +0.11% |
| Jun 30, 2025 00:00 | 4.23951 | 4.24586 | 4.23487 | 4.24182 | +23.1 | +0.05% |
| Jun 29, 2025 00:00 | 4.2282 | 4.23952 | 4.22452 | 4.2393 | +111.0 | +0.26% |
| Jun 27, 2025 00:00 | 4.24091 | 4.24392 | 4.2336 | 4.2392 | -17.1 | -0.04% |
| Jun 26, 2025 00:00 | 4.24751 | 4.25166 | 4.23679 | 4.24002 | -74.9 | -0.18% |
| Jun 25, 2025 00:00 | 4.25077 | 4.25448 | 4.2445 | 4.24766 | -31.1 | -0.07% |
| Jun 24, 2025 00:00 | 4.27258 | 4.27452 | 4.24829 | 4.25093 | -216.5 | -0.51% |
| Jun 23, 2025 00:00 | 4.27225 | 4.27984 | 4.26299 | 4.27308 | +8.3 | +0.02% |
| Jun 22, 2025 00:00 | 4.25984 | 4.27356 | 4.25462 | 4.27206 | +122.2 | +0.29% |
| Jun 20, 2025 00:00 | 4.27294 | 4.27646 | 4.25816 | 4.26555 | -73.9 | -0.17% |
| Jun 19, 2025 00:00 | 4.27167 | 4.27868 | 4.26831 | 4.27291 | +12.4 | +0.03% |
| Jun 18, 2025 00:00 | 4.27492 | 4.27937 | 4.26811 | 4.27317 | -17.5 | -0.04% |
| Jun 17, 2025 00:00 | 4.27096 | 4.27977 | 4.26935 | 4.27466 | +37.0 | +0.09% |
| Jun 16, 2025 00:00 | 4.25564 | 4.27293 | 4.253 | 4.2712 | +155.6 | +0.36% |
| Jun 15, 2025 00:00 | 4.25567 | 4.26903 | 4.25301 | 4.26754 | +118.7 | +0.28% |
| Jun 13, 2025 00:00 | 4.26539 | 4.27949 | 4.25995 | 4.27045 | +50.6 | +0.12% |
| Jun 12, 2025 00:00 | 4.2513 | 4.27196 | 4.24914 | 4.26536 | +140.6 | +0.33% |
| Jun 11, 2025 00:00 | 4.25414 | 4.2668 | 4.24329 | 4.25114 | -30.0 | -0.07% |
| Jun 10, 2025 00:00 | 4.26961 | 4.27223 | 4.2504 | 4.25345 | -161.6 | -0.38% |
| Jun 09, 2025 00:00 | 4.28399 | 4.28953 | 4.26202 | 4.26952 | -144.7 | -0.34% |
| Jun 08, 2025 00:00 | 4.28244 | 4.28502 | 4.27535 | 4.28409 | +16.5 | +0.04% |
| Jun 06, 2025 00:00 | 4.27838 | 4.289 | 4.27817 | 4.28763 | +92.5 | +0.22% |
| Jun 05, 2025 00:00 | 4.27758 | 4.28602 | 4.2729 | 4.27823 | +6.5 | +0.02% |
| Jun 04, 2025 00:00 | 4.27074 | 4.28951 | 4.26933 | 4.27724 | +65.0 | +0.15% |
| Jun 03, 2025 00:00 | 4.25372 | 4.28008 | 4.2533 | 4.27021 | +164.9 | +0.39% |
| Jun 02, 2025 00:00 | 4.26696 | 4.27755 | 4.24323 | 4.25361 | -133.5 | -0.31% |
| Jun 01, 2025 00:00 | 4.23054 | 4.26864 | 4.22854 | 4.2661 | +355.6 | +0.83% |
| May 30, 2025 00:00 | 4.23899 | 4.25267 | 4.23781 | 4.25045 | +114.6 | +0.27% |
| May 29, 2025 00:00 | 4.23703 | 4.24271 | 4.23057 | 4.23777 | +7.4 | +0.02% |
| May 28, 2025 00:00 | 4.24653 | 4.25242 | 4.23153 | 4.23741 | -91.2 | -0.22% |
| May 27, 2025 00:00 | 4.24195 | 4.25697 | 4.2381 | 4.24458 | +26.3 | +0.06% |
| May 26, 2025 00:00 | 4.24819 | 4.25647 | 4.23718 | 4.24029 | -79.0 | -0.19% |
| May 25, 2025 00:00 | 4.24574 | 4.2577 | 4.24058 | 4.24825 | +25.1 | +0.06% |
| May 23, 2025 00:00 | 4.24912 | 4.26265 | 4.2441 | 4.25722 | +81.0 | +0.19% |
| May 22, 2025 00:00 | 4.23857 | 4.25322 | 4.23771 | 4.24873 | +101.6 | +0.24% |
| May 21, 2025 00:00 | 4.23513 | 4.25075 | 4.23283 | 4.23871 | +35.8 | +0.08% |
| May 20, 2025 00:00 | 4.24429 | 4.2567 | 4.23327 | 4.2351 | -91.9 | -0.22% |
| May 19, 2025 00:00 | 4.27303 | 4.28988 | 4.23963 | 4.24571 | -273.2 | -0.64% |
| May 18, 2025 00:00 | 4.26949 | 4.2768 | 4.26303 | 4.27326 | +37.7 | +0.09% |
| May 16, 2025 00:00 | 4.24534 | 4.27051 | 4.2364 | 4.26554 | +202.0 | +0.47% |
| May 15, 2025 00:00 | 4.23034 | 4.25202 | 4.22879 | 4.24571 | +153.7 | +0.36% |
| May 14, 2025 00:00 | 4.23765 | 4.24933 | 4.22521 | 4.23066 | -69.9 | -0.17% |
| May 13, 2025 00:00 | 4.23741 | 4.25513 | 4.22639 | 4.23728 | -1.3 | +0.00% |
| May 12, 2025 00:00 | 4.23344 | 4.25031 | 4.22577 | 4.23684 | +34.0 | +0.08% |
| May 11, 2025 00:00 | 4.22778 | 4.23868 | 4.22586 | 4.23351 | +57.3 | +0.14% |
| May 09, 2025 00:00 | 4.25243 | 4.25389 | 4.22914 | 4.23164 | -207.9 | -0.49% |
| May 08, 2025 00:00 | 4.26643 | 4.27412 | 4.24063 | 4.25271 | -137.2 | -0.32% |
| May 07, 2025 00:00 | 4.27258 | 4.28017 | 4.25981 | 4.26643 | -61.5 | -0.14% |
| May 06, 2025 00:00 | 4.26629 | 4.28549 | 4.26144 | 4.27247 | +61.8 | +0.14% |
| May 05, 2025 00:00 | 4.27831 | 4.28018 | 4.25862 | 4.26458 | -137.3 | -0.32% |
| May 04, 2025 00:00 | 4.25897 | 4.28118 | 4.25897 | 4.27751 | +185.4 | +0.43% |
| May 02, 2025 00:00 | 4.28063 | 4.28509 | 4.26693 | 4.27473 | -59.0 | -0.14% |
| May 01, 2025 00:00 | 4.27626 | 4.29156 | 4.27486 | 4.28016 | +39.0 | +0.09% |
| Apr 30, 2025 00:00 | 4.26742 | 4.28608 | 4.26418 | 4.27666 | +92.4 | +0.22% |
| Apr 29, 2025 00:00 | 4.26329 | 4.2741 | 4.256 | 4.26727 | +39.8 | +0.09% |
| Apr 28, 2025 00:00 | 4.26919 | 4.28143 | 4.2601 | 4.26537 | -38.2 | -0.09% |
| Apr 27, 2025 00:00 | 4.26239 | 4.2769 | 4.2599 | 4.26916 | +67.7 | +0.16% |
| Apr 25, 2025 00:00 | 4.27265 | 4.27829 | 4.26124 | 4.27413 | +14.8 | +0.03% |
| Apr 24, 2025 00:00 | 4.28445 | 4.28581 | 4.26419 | 4.27166 | -127.9 | -0.30% |
| Apr 23, 2025 00:00 | 4.28379 | 4.29575 | 4.27319 | 4.2845 | +7.1 | +0.02% |
| Apr 22, 2025 00:00 | 4.26806 | 4.29029 | 4.26594 | 4.28351 | +154.5 | +0.36% |
| Apr 21, 2025 00:00 | 4.27703 | 4.28417 | 4.26358 | 4.2671 | -99.3 | -0.23% |
| Apr 20, 2025 00:00 | 4.26839 | 4.28205 | 4.26252 | 4.27704 | +86.5 | +0.20% |
| Apr 18, 2025 00:00 | 4.27511 | 4.28364 | 4.26377 | 4.2744 | -7.1 | -0.02% |
| Apr 17, 2025 00:00 | 4.27692 | 4.29156 | 4.26646 | 4.27496 | -19.6 | -0.05% |
| Apr 16, 2025 00:00 | 4.29365 | 4.30918 | 4.27258 | 4.27708 | -165.7 | -0.39% |
| Apr 15, 2025 00:00 | 4.27617 | 4.29816 | 4.273 | 4.29462 | +184.5 | +0.43% |
| Apr 14, 2025 00:00 | 4.28444 | 4.2921 | 4.26937 | 4.27703 | -74.1 | -0.17% |
| Apr 13, 2025 00:00 | 4.27466 | 4.28891 | 4.27466 | 4.28605 | +113.9 | +0.27% |
| Apr 11, 2025 00:00 | 4.26051 | 4.30134 | 4.26051 | 4.28301 | +225.0 | +0.53% |
| Apr 10, 2025 00:00 | 4.23561 | 4.27121 | 4.23409 | 4.26103 | +254.2 | +0.60% |
| Apr 09, 2025 00:00 | 4.27094 | 4.29847 | 4.20264 | 4.23581 | -351.3 | -0.83% |
| Apr 08, 2025 00:00 | 4.29642 | 4.30311 | 4.26137 | 4.27177 | -246.5 | -0.58% |
| Apr 07, 2025 00:00 | 4.26767 | 4.30496 | 4.26674 | 4.2965 | +288.3 | +0.67% |
EURPLN Analysis
EURPLN Currency - Real time EURPLN currency chart and performance.
EURPLN Volatility - EURPLN real time currency volatility analysis.
EURPLN Correlation - EURPLN real time currency correlation analysis.
EURPLN Indicators - EURPLN real time indicators.
EURPLN Patterns - EURPLN real time price patterns.
