EUR Monthly Summary - December 2021
Euro (EURUSDT) · View full coin page
In December 2021, Euro (EUR) gained 0.44% on Binance USDT markets, moving from an open of $1.1320 to a close of $1.1370. The month's high printed at $1.1380 while the low sat at $1.0950. Traders exchanged about $953.73M in notional volume across 31 sessions (avg $30.77M/day), with realized daily volatility near 0.36%. The strongest session was Dec 5 (+0.89%), and the weakest was Dec 4 (-0.80%).
Opening Price
$1.1320
Closing Price
$1.1370
Highest Price
$1.1380
Lowest Price
$1.0950
Monthly Gain/Loss
+0.44%
Trading Volume
$953.73M
Avg Daily Volume
$30.77M
Volatility
0.36%
Best Trading Day
Dec 5
(+0.89%)
Worst Trading Day
Dec 4
(-0.80%)
Key market insights for December 2021:
Euro traded across 31 sessions with
1,805,380 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
EUR — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Euro in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | +0.44% | +$0.0050 | $1.1320 | $1.1380 | $1.1300 | $1.1370 | $25.78M | 22,735,574.50 | 48,709 |
| Dec 30, 2021 | -0.18% | $-0.0020 | $1.1340 | $1.1350 | $1.1290 | $1.1320 | $26.69M | 23,583,956.90 | 54,688 |
| Dec 29, 2021 | +0.44% | +$0.0050 | $1.1290 | $1.1350 | $1.1270 | $1.1340 | $26.86M | 23,746,809.30 | 56,206 |
| Dec 28, 2021 | -0.18% | $-0.0020 | $1.1320 | $1.1330 | $1.1280 | $1.1300 | $33.40M | 29,543,895.90 | 63,521 |
| Dec 27, 2021 | +0.00% | +$0.0000 | $1.1310 | $1.1320 | $1.1300 | $1.1310 | $21.87M | 19,337,444.10 | 54,953 |
| Dec 26, 2021 | +0.09% | +$0.0010 | $1.1290 | $1.1310 | $1.1280 | $1.1300 | $24.78M | 21,926,794.50 | 43,196 |
| Dec 25, 2021 | +0.00% | +$0.0000 | $1.1290 | $1.1300 | $1.1270 | $1.1290 | $16.90M | 14,974,524.90 | 37,183 |
| Dec 24, 2021 | -0.35% | $-0.0040 | $1.1330 | $1.1330 | $1.1290 | $1.1290 | $22.72M | 20,088,208.60 | 52,905 |
| Dec 23, 2021 | +0.09% | +$0.0010 | $1.1310 | $1.1340 | $1.1290 | $1.1320 | $29.38M | 25,963,991.00 | 61,085 |
| Dec 22, 2021 | +0.18% | +$0.0020 | $1.1290 | $1.1340 | $1.1260 | $1.1310 | $26.12M | 23,101,286.40 | 55,203 |
| Dec 21, 2021 | +0.18% | +$0.0020 | $1.1270 | $1.1300 | $1.1260 | $1.1290 | $24.23M | 21,486,725.80 | 51,727 |
| Dec 20, 2021 | +0.27% | +$0.0030 | $1.1250 | $1.1300 | $1.1240 | $1.1280 | $21.05M | 18,685,753.00 | 49,560 |
| Dec 19, 2021 | +0.27% | +$0.0030 | $1.1220 | $1.1250 | $1.1220 | $1.1250 | $13.23M | 11,782,186.00 | 38,083 |
| Dec 18, 2021 | -0.09% | $-0.0010 | $1.1240 | $1.1240 | $1.1220 | $1.1230 | $13.67M | 12,176,468.60 | 40,748 |
| Dec 17, 2021 | -0.71% | $-0.0080 | $1.1320 | $1.1340 | $1.1230 | $1.1240 | $24.97M | 22,110,530.60 | 49,092 |
| Dec 16, 2021 | +0.27% | +$0.0030 | $1.1290 | $1.1350 | $1.1270 | $1.1320 | $28.67M | 25,359,341.00 | 51,078 |
| Dec 15, 2021 | +0.53% | +$0.0060 | $1.1240 | $1.1300 | $1.1230 | $1.1300 | $32.64M | 28,985,330.50 | 57,941 |
| Dec 14, 2021 | -0.18% | $-0.0020 | $1.1260 | $1.1310 | $1.1240 | $1.1240 | $27.27M | 24,187,616.50 | 54,806 |
| Dec 13, 2021 | -0.35% | $-0.0040 | $1.1300 | $1.1300 | $1.1260 | $1.1260 | $31.88M | 28,270,722.90 | 58,396 |
| Dec 12, 2021 | +0.18% | +$0.0020 | $1.1270 | $1.1300 | $1.1270 | $1.1290 | $16.71M | 14,812,818.80 | 41,930 |
| Dec 11, 2021 | -0.09% | $-0.0010 | $1.1280 | $1.1290 | $1.1270 | $1.1270 | $16.24M | 14,400,216.50 | 43,257 |
| Dec 10, 2021 | +0.00% | +$0.0000 | $1.1290 | $1.1310 | $1.1250 | $1.1290 | $32.01M | 28,375,937.40 | 54,756 |
| Dec 09, 2021 | -0.44% | $-0.0050 | $1.1330 | $1.1330 | $1.1260 | $1.1280 | $29.64M | 26,251,730.30 | 54,341 |
| Dec 08, 2021 | +0.62% | +$0.0070 | $1.1260 | $1.1340 | $1.1250 | $1.1330 | $32.65M | 28,914,493.10 | 55,332 |
| Dec 07, 2021 | -0.09% | $-0.0010 | $1.1260 | $1.1280 | $1.1220 | $1.1250 | $29.31M | 26,064,275.70 | 58,440 |
| Dec 06, 2021 | -0.18% | $-0.0020 | $1.1280 | $1.1300 | $1.1240 | $1.1260 | $44.93M | 39,876,731.20 | 72,057 |
| Dec 05, 2021 | +0.89% | +$0.0100 | $1.1180 | $1.1300 | $1.1170 | $1.1280 | $37.56M | 33,391,014.60 | 62,581 |
| Dec 04, 2021 | -0.80% | $-0.0090 | $1.1280 | $1.1290 | $1.0950 | $1.1190 | $124.84M | 111,776,480.26 | 173,629 |
| Dec 03, 2021 | +0.09% | +$0.0010 | $1.1280 | $1.1310 | $1.1250 | $1.1290 | $44.53M | 39,463,018.20 | 76,246 |
| Dec 02, 2021 | -0.18% | $-0.0020 | $1.1310 | $1.1340 | $1.1280 | $1.1290 | $32.19M | 28,471,807.40 | 64,826 |
| Dec 01, 2021 | -0.09% | $-0.0010 | $1.1320 | $1.1370 | $1.1290 | $1.1310 | $41.01M | 36,236,997.70 | 68,905 |
EUR — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Euro across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.09%
$1.1310
2
-0.18%
$1.1290
3
+0.09%
$1.1290
4
-0.80%
$1.1190
5
+0.89%
$1.1280
6
-0.18%
$1.1260
7
-0.09%
$1.1250
8
+0.62%
$1.1330
9
-0.44%
$1.1280
10
+0.00%
$1.1290
11
-0.09%
$1.1270
12
+0.18%
$1.1290
13
-0.35%
$1.1260
14
-0.18%
$1.1240
15
+0.53%
$1.1300
16
+0.27%
$1.1320
17
-0.71%
$1.1240
18
-0.09%
$1.1230
19
+0.27%
$1.1250
20
+0.27%
$1.1280
21
+0.18%
$1.1290
22
+0.18%
$1.1310
23
+0.09%
$1.1320
24
-0.35%
$1.1290
25
+0.00%
$1.1290
26
+0.09%
$1.1300
27
+0.00%
$1.1310
28
-0.18%
$1.1300
29
+0.44%
$1.1340
30
-0.18%
$1.1320
31
+0.44%
$1.1370
EUR — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Euro in December 2021.
Monthly Summaries for EUR
Explore other months of Euro price history by year.
Explore summaries for December 2021
Compare how other coins performed in the same month.
Keep researching EUR
Switch to a shorter timeframe or size a position using the numbers above.