Data Historis
1.4717
+0.08% +12.4 pips
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1.47046 | 1.47293 | 1.46972 | 1.4717 | +12.4 | +0.08% |
| Sep 09, 2026 00:00 | 1.46961 | 1.47194 | 1.46944 | 1.47016 | +5.5 | +0.04% |
| Sep 08, 2026 00:00 | 1.4705 | 1.47157 | 1.46923 | 1.46956 | -9.4 | -0.06% |
| Sep 07, 2026 00:00 | 1.46957 | 1.47231 | 1.46935 | 1.47098 | +14.1 | +0.10% |
| Sep 06, 2026 00:00 | 1.46957 | 1.47139 | 1.46957 | 1.47124 | +16.7 | +0.11% |
| Sep 04, 2026 00:00 | 1.47201 | 1.47349 | 1.4674 | 1.47032 | -16.9 | -0.11% |
| Sep 03, 2026 00:00 | 1.47184 | 1.47331 | 1.47104 | 1.47198 | +1.4 | +0.01% |
| Sep 02, 2026 00:00 | 1.47421 | 1.47584 | 1.47196 | 1.47209 | -21.2 | -0.14% |
| Sep 01, 2026 00:00 | 1.47579 | 1.47694 | 1.47468 | 1.47539 | -4.0 | -0.03% |
| Aug 31, 2026 00:00 | 1.47408 | 1.47777 | 1.474 | 1.47529 | +12.1 | +0.08% |
| Aug 30, 2026 00:00 | 1.47408 | 1.47697 | 1.47408 | 1.47684 | +27.6 | +0.19% |
| Aug 28, 2026 00:00 | 1.48008 | 1.4811 | 1.47523 | 1.47613 | -39.5 | -0.27% |
| Aug 27, 2026 00:00 | 1.4801 | 1.48181 | 1.47959 | 1.48087 | +7.7 | +0.05% |
| Aug 26, 2026 00:00 | 1.48164 | 1.48233 | 1.48061 | 1.48157 | -0.7 | +0.00% |
| Aug 25, 2026 00:00 | 1.4804 | 1.48265 | 1.47995 | 1.48122 | +8.2 | +0.06% |
| Aug 24, 2026 00:00 | 1.48056 | 1.48295 | 1.48056 | 1.48148 | +9.2 | +0.06% |
| Aug 23, 2026 00:00 | 1.48056 | 1.48268 | 1.48056 | 1.48245 | +18.9 | +0.13% |
| Aug 21, 2026 00:00 | 1.48475 | 1.4859 | 1.48145 | 1.48163 | -31.2 | -0.21% |
| Aug 20, 2026 00:00 | 1.48369 | 1.48734 | 1.48314 | 1.48545 | +17.6 | +0.12% |
| Aug 19, 2026 00:00 | 1.47816 | 1.48437 | 1.47814 | 1.48404 | +58.8 | +0.40% |
| Aug 18, 2026 00:00 | 1.47793 | 1.48024 | 1.47784 | 1.47949 | +15.6 | +0.11% |
| Aug 17, 2026 00:00 | 1.4784 | 1.48073 | 1.47811 | 1.47871 | +3.1 | +0.02% |
| Aug 16, 2026 00:00 | 1.47893 | 1.48023 | 1.47877 | 1.48011 | +11.8 | +0.08% |
| Aug 14, 2026 00:00 | 1.47532 | 1.48078 | 1.47465 | 1.47879 | +34.7 | +0.23% |
| Aug 13, 2026 00:00 | 1.47473 | 1.47711 | 1.47335 | 1.47574 | +10.1 | +0.07% |
| Aug 12, 2026 00:00 | 1.47582 | 1.47764 | 1.47501 | 1.47537 | -4.5 | -0.03% |
| Aug 11, 2026 00:00 | 1.47598 | 1.47832 | 1.47576 | 1.47662 | +6.4 | +0.04% |
| Aug 10, 2026 00:00 | 1.47667 | 1.47888 | 1.47629 | 1.47727 | +6.0 | +0.04% |
| Aug 09, 2026 00:00 | 1.47667 | 1.47755 | 1.47629 | 1.47743 | +7.6 | +0.05% |
| Aug 07, 2026 00:00 | 1.47873 | 1.47969 | 1.47622 | 1.47699 | -17.4 | -0.12% |
| Aug 06, 2026 00:00 | 1.47928 | 1.48042 | 1.47828 | 1.47877 | -5.1 | -0.03% |
| Aug 05, 2026 00:00 | 1.47738 | 1.48047 | 1.47714 | 1.47933 | +19.5 | +0.13% |
| Aug 04, 2026 00:00 | 1.47473 | 1.47834 | 1.47406 | 1.47813 | +34.0 | +0.23% |
| Aug 03, 2026 00:00 | 1.47896 | 1.48022 | 1.47473 | 1.47484 | -41.2 | -0.28% |
| Aug 02, 2026 00:00 | 1.47896 | 1.48021 | 1.47747 | 1.47891 | -0.5 | +0.00% |
| Jul 31, 2026 00:00 | 1.47562 | 1.48029 | 1.47219 | 1.4784 | +27.8 | +0.19% |
| Jul 30, 2026 00:00 | 1.47718 | 1.47881 | 1.47592 | 1.47698 | -2.0 | -0.01% |
| Jul 29, 2026 00:00 | 1.46998 | 1.47857 | 1.46997 | 1.4776 | +76.2 | +0.52% |
| Jul 28, 2026 00:00 | 1.46658 | 1.47271 | 1.46653 | 1.47133 | +47.5 | +0.32% |
| Jul 27, 2026 00:00 | 1.46922 | 1.47225 | 1.46765 | 1.46771 | -15.1 | -0.10% |
| Jul 26, 2026 00:00 | 1.46922 | 1.47013 | 1.46862 | 1.46904 | -1.8 | -0.01% |
| Jul 24, 2026 00:00 | 1.46957 | 1.4713 | 1.46635 | 1.46669 | -28.8 | -0.20% |
| Jul 23, 2026 00:00 | 1.47201 | 1.47442 | 1.46946 | 1.47082 | -11.9 | -0.08% |
| Jul 22, 2026 00:00 | 1.47104 | 1.47397 | 1.47095 | 1.47321 | +21.7 | +0.15% |
| Jul 21, 2026 00:00 | 1.47246 | 1.47411 | 1.47207 | 1.47251 | +0.5 | +0.00% |
| Jul 20, 2026 00:00 | 1.4748 | 1.47696 | 1.4728 | 1.47311 | -16.9 | -0.11% |
| Jul 19, 2026 00:00 | 1.4748 | 1.47672 | 1.47453 | 1.47655 | +17.5 | +0.12% |
| Jul 17, 2026 00:00 | 1.47488 | 1.4777 | 1.47467 | 1.47706 | +21.8 | +0.15% |
| Jul 16, 2026 00:00 | 1.47697 | 1.47868 | 1.47562 | 1.47562 | -13.5 | -0.09% |
| Jul 15, 2026 00:00 | 1.47321 | 1.47844 | 1.47321 | 1.47656 | +33.5 | +0.23% |
| Jul 14, 2026 00:00 | 1.4722 | 1.47798 | 1.4722 | 1.47361 | +14.1 | +0.10% |
| Jul 13, 2026 00:00 | 1.47262 | 1.4784 | 1.47238 | 1.47272 | +1.0 | +0.01% |
| Jul 12, 2026 00:00 | 1.4726 | 1.47417 | 1.47242 | 1.47405 | +14.5 | +0.10% |
| Jul 10, 2026 00:00 | 1.47646 | 1.4782 | 1.47364 | 1.4739 | -25.6 | -0.17% |
| Jul 09, 2026 00:00 | 1.47629 | 1.47899 | 1.47591 | 1.47644 | +1.5 | +0.01% |
| Jul 08, 2026 00:00 | 1.47349 | 1.47795 | 1.47268 | 1.47598 | +24.9 | +0.17% |
| Jul 07, 2026 00:00 | 1.47887 | 1.4789 | 1.47449 | 1.47454 | -43.3 | -0.29% |
| Jul 06, 2026 00:00 | 1.47534 | 1.47864 | 1.47493 | 1.4784 | +30.6 | +0.21% |
| Jul 05, 2026 00:00 | 1.47534 | 1.47761 | 1.47493 | 1.47731 | +19.7 | +0.13% |
| Jul 03, 2026 00:00 | 1.47624 | 1.47864 | 1.47572 | 1.4771 | +8.6 | +0.06% |
| Jul 02, 2026 00:00 | 1.47306 | 1.48003 | 1.47267 | 1.47601 | +29.5 | +0.20% |
| Jul 01, 2026 00:00 | 1.47669 | 1.47873 | 1.4731 | 1.4731 | -35.9 | -0.24% |
| Jun 30, 2026 00:00 | 1.47588 | 1.47909 | 1.47387 | 1.4769 | +10.2 | +0.07% |
| Jun 29, 2026 00:00 | 1.47202 | 1.47737 | 1.4719 | 1.47637 | +43.5 | +0.29% |
| Jun 28, 2026 00:00 | 1.47202 | 1.47391 | 1.4719 | 1.47387 | +18.5 | +0.13% |
| Jun 26, 2026 00:00 | 1.47332 | 1.47844 | 1.4724 | 1.47274 | -5.8 | -0.04% |
| Jun 25, 2026 00:00 | 1.47288 | 1.47495 | 1.47092 | 1.47321 | +3.3 | +0.02% |
| Jun 24, 2026 00:00 | 1.47481 | 1.47595 | 1.47108 | 1.47288 | -19.3 | -0.13% |
| Jun 23, 2026 00:00 | 1.47629 | 1.48028 | 1.47505 | 1.47522 | -10.7 | -0.07% |
| Jun 22, 2026 00:00 | 1.47967 | 1.48172 | 1.47724 | 1.4773 | -23.7 | -0.16% |
| Jun 21, 2026 00:00 | 1.47979 | 1.48149 | 1.47894 | 1.48143 | +16.4 | +0.11% |
| Jun 19, 2026 00:00 | 1.47711 | 1.48258 | 1.47674 | 1.48061 | +35.0 | +0.24% |
| Jun 18, 2026 00:00 | 1.4802 | 1.48384 | 1.47715 | 1.47719 | -30.1 | -0.20% |
| Jun 17, 2026 00:00 | 1.48708 | 1.48916 | 1.48059 | 1.48077 | -63.1 | -0.43% |
| Jun 16, 2026 00:00 | 1.48549 | 1.48887 | 1.48507 | 1.48755 | +20.6 | +0.14% |
| Jun 15, 2026 00:00 | 1.48784 | 1.48943 | 1.48587 | 1.48593 | -19.1 | -0.13% |
| Jun 14, 2026 00:00 | 1.48784 | 1.48943 | 1.48647 | 1.48656 | -12.8 | -0.09% |
| Jun 12, 2026 00:00 | 1.48626 | 1.48721 | 1.48382 | 1.48517 | -10.9 | -0.07% |
| Jun 11, 2026 00:00 | 1.48449 | 1.48734 | 1.48313 | 1.48546 | +9.7 | +0.07% |
| Jun 10, 2026 00:00 | 1.48429 | 1.48823 | 1.48301 | 1.48438 | +0.9 | +0.01% |
| Jun 09, 2026 00:00 | 1.48502 | 1.48791 | 1.4837 | 1.48456 | -4.6 | -0.03% |
| Jun 08, 2026 00:00 | 1.4847 | 1.48846 | 1.4835 | 1.48517 | +4.7 | +0.03% |
| Jun 07, 2026 00:00 | 1.4847 | 1.48757 | 1.4847 | 1.48756 | +28.6 | +0.19% |
| Jun 05, 2026 00:00 | 1.48997 | 1.49418 | 1.48556 | 1.48616 | -38.1 | -0.26% |
| Jun 04, 2026 00:00 | 1.48685 | 1.4933 | 1.48674 | 1.49133 | +44.8 | +0.30% |
| Jun 03, 2026 00:00 | 1.48699 | 1.48958 | 1.48682 | 1.48769 | +7.0 | +0.05% |
| Jun 02, 2026 00:00 | 1.48668 | 1.48987 | 1.48627 | 1.48804 | +13.6 | +0.09% |
| Jun 01, 2026 00:00 | 1.48713 | 1.48952 | 1.48578 | 1.4865 | -6.3 | -0.04% |
| May 31, 2026 00:00 | 1.48708 | 1.48838 | 1.4865 | 1.48742 | +3.4 | +0.02% |
| May 29, 2026 00:00 | 1.48552 | 1.4899 | 1.48531 | 1.48813 | +26.1 | +0.18% |
| May 28, 2026 00:00 | 1.48452 | 1.4884 | 1.4833 | 1.48655 | +20.3 | +0.14% |
| May 27, 2026 00:00 | 1.48507 | 1.48814 | 1.48411 | 1.48427 | -8.0 | -0.05% |
| May 26, 2026 00:00 | 1.48549 | 1.48791 | 1.48463 | 1.48607 | +5.8 | +0.04% |
| May 25, 2026 00:00 | 1.48654 | 1.48785 | 1.48569 | 1.48621 | -3.3 | -0.02% |
| May 24, 2026 00:00 | 1.48654 | 1.4876 | 1.48585 | 1.48699 | +4.5 | +0.03% |
| May 22, 2026 00:00 | 1.48399 | 1.48585 | 1.48278 | 1.48496 | +9.7 | +0.07% |
| May 21, 2026 00:00 | 1.48439 | 1.48754 | 1.48287 | 1.48385 | -5.4 | -0.04% |
| May 20, 2026 00:00 | 1.48671 | 1.48862 | 1.48419 | 1.48505 | -16.6 | -0.11% |
| May 19, 2026 00:00 | 1.48964 | 1.49065 | 1.48661 | 1.48677 | -28.7 | -0.19% |
| May 18, 2026 00:00 | 1.48741 | 1.49024 | 1.48651 | 1.489 | +15.9 | +0.11% |
EURSGD Analysis
EURSGD Currency - Real time EURSGD currency chart and performance.
EURSGD Volatility - EURSGD real time currency volatility analysis.
EURSGD Correlation - EURSGD real time currency correlation analysis.
EURSGD Indicators - EURSGD real time indicators.
EURSGD Patterns - EURSGD real time price patterns.
