Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.012144 | 0.000136 | 1.13% | 0.012006 | 0.012597 | 0.011891 | 631,787.00 |
| Jul 16 2024 | 0.012008 | 0.000744 | 6.60% | 0.011267 | 0.012067 | 0.01119 | 564,220.00 |
| Jul 15 2024 | 0.011264 | -0.00027 | -2.34% | 0.011126 | 0.012504 | 0.011017 | 874,821.00 |
| Jul 14 2024 | 0.011534 | 0.000411 | 3.70% | 0.011126 | 0.011663 | 0.010335 | 755,514.00 |
| Jul 13 2024 | 0.011123 | 0.000225 | 2.06% | 0.010898 | 0.011375 | 0.010683 | 694,485.00 |
| Jul 12 2024 | 0.010898 | -0.000167 | -1.51% | 0.011059 | 0.012799 | 0.010671 | 611,879.00 |
| Jul 11 2024 | 0.011066 | -0.00063 | -5.39% | 0.011676 | 0.011697 | 0.010651 | 455,870.00 |
| Jul 10 2024 | 0.011696 | -0.000708 | -5.71% | 0.012343 | 0.012536 | 0.011043 | 643,785.00 |
| Jul 09 2024 | 0.012404 | 0.000373 | 3.10% | 0.012032 | 0.012492 | 0.0115 | 536,115.00 |
| Jul 08 2024 | 0.01203 | -0.000598 | -4.74% | 0.01704 | 0.022226 | 0.011917 | 808,527.00 |
| Jul 07 2024 | 0.012629 | 0.000455 | 3.74% | 0.012156 | 0.013209 | 0.0121 | 526,088.00 |
| Jul 06 2024 | 0.012173 | -0.000113 | -0.92% | 0.012278 | 0.012628 | 0.011741 | 659,017.00 |
| Jul 05 2024 | 0.012286 | 0.00021 | 1.74% | 0.012126 | 0.012663 | 0.011486 | 306,730.00 |
| Jul 04 2024 | 0.012076 | 0.000017 | 0.14% | 0.01207 | 0.012356 | 0.01184 | 542,805.00 |
| Jul 03 2024 | 0.012059 | -0.000309 | -2.50% | 0.012373 | 0.012561 | 0.011949 | 265,263.00 |
| Jul 02 2024 | 0.012368 | -0.001452 | -10.51% | 0.013677 | 0.014184 | 0.012368 | 396,797.00 |
| Jul 01 2024 | 0.01382 | -0.001501 | -9.80% | 0.01704 | 0.026663 | 0.013484 | 855,707.00 |
| Jun 30 2024 | 0.015321 | 0.000283 | 1.88% | 0.015048 | 0.015813 | 0.014972 | 239,641.00 |
| Jun 29 2024 | 0.015038 | 0.000392 | 2.68% | 0.014612 | 0.01537 | 0.014537 | 514,484.00 |
| Jun 28 2024 | 0.014646 | -0.000745 | -4.84% | 0.015382 | 0.015564 | 0.014494 | 627,259.00 |
| Jun 27 2024 | 0.015391 | 0.000308 | 2.04% | 0.015159 | 0.016071 | 0.015055 | 497,033.00 |
| Jun 26 2024 | 0.015083 | 0.000251 | 1.69% | 0.01704 | 0.017111 | 0.014759 | 877,768.00 |
| Jun 25 2024 | 0.014832 | 0.000179 | 1.22% | 0.014599 | 0.015151 | 0.014357 | 507,152.00 |
| Jun 24 2024 | 0.014653 | -0.001349 | -8.43% | 0.015999 | 0.016223 | 0.014412 | 408,902.00 |
| Jun 23 2024 | 0.016002 | 0.000453 | 2.91% | 0.015653 | 0.016396 | 0.014724 | 417,844.00 |
| Jun 22 2024 | 0.015549 | 0.000494 | 3.28% | 0.015064 | 0.016234 | 0.014835 | 534,022.00 |
| Jun 21 2024 | 0.015054 | -0.001527 | -9.21% | 0.01657 | 0.016594 | 0.014677 | 537,688.00 |
| Jun 20 2024 | 0.016581 | -0.000078 | -0.47% | 0.016661 | 0.017743 | 0.016147 | 451,075.00 |
| Jun 19 2024 | 0.016659 | 0.00045 | 2.77% | 0.016218 | 0.017056 | 0.016146 | 550,662.00 |
| Jun 18 2024 | 0.01621 | -0.000784 | -4.61% | 0.01704 | 0.017111 | 0.015906 | 385,249.00 |
| Jun 17 2024 | 0.016994 | -0.001105 | -6.11% | 0.024174 | 0.024987 | 0.016701 | 764,203.00 |
| Jun 16 2024 | 0.018099 | 0.00006 | 0.33% | 0.018026 | 0.018322 | 0.017736 | 431,030.00 |
| Jun 15 2024 | 0.018038 | -0.000229 | -1.25% | 0.018268 | 0.018531 | 0.017969 | 512,388.00 |
| Jun 14 2024 | 0.018267 | -0.000444 | -2.37% | 0.018732 | 0.01897 | 0.017938 | 357,823.00 |
| Jun 13 2024 | 0.018712 | -0.000441 | -2.30% | 0.019134 | 0.01936 | 0.017961 | 323,884.00 |
| Jun 12 2024 | 0.019153 | -0.000265 | -1.36% | 0.019425 | 0.019612 | 0.018295 | 464,403.00 |
| Jun 11 2024 | 0.019419 | 0.00039 | 2.05% | 0.019184 | 0.020693 | 0.01881 | 477,723.00 |
| Jun 10 2024 | 0.019029 | -0.001604 | -7.77% | 0.024174 | 0.024987 | 0.018492 | 831,158.00 |
| Jun 09 2024 | 0.020632 | -0.000433 | -2.06% | 0.020866 | 0.02113 | 0.020362 | 387,255.00 |
| Jun 08 2024 | 0.021065 | -0.000161 | -0.76% | 0.021217 | 0.02217 | 0.020884 | 372,319.00 |
| Jun 07 2024 | 0.021226 | -0.001615 | -7.07% | 0.022791 | 0.022791 | 0.021224 | 392,827.00 |
| Jun 06 2024 | 0.022841 | 0.000608 | 2.73% | 0.022229 | 0.022875 | 0.02139 | 440,700.00 |
| Jun 05 2024 | 0.022233 | -0.000074 | -0.33% | 0.024174 | 0.029108 | 0.021021 | 825,502.00 |
| Jun 04 2024 | 0.022307 | 0.001092 | 5.15% | 0.021242 | 0.022486 | 0.020876 | 236,685.00 |
| Jun 03 2024 | 0.021215 | 0.000161 | 0.77% | 0.021029 | 0.021836 | 0.020795 | 413,687.00 |
| Jun 02 2024 | 0.021054 | -0.000109 | -0.52% | 0.021163 | 0.021457 | 0.020668 | 457,912.00 |
| Jun 01 2024 | 0.021163 | -0.000664 | -3.04% | 0.021828 | 0.021835 | 0.021068 | 473,399.00 |
| May 31 2024 | 0.021827 | 0.000061 | 0.28% | 0.021758 | 0.022137 | 0.021397 | 441,810.00 |
| May 30 2024 | 0.021766 | -0.00124 | -5.39% | 0.023014 | 0.023074 | 0.021497 | 448,937.00 |
| May 29 2024 | 0.023005 | -0.001445 | -5.91% | 0.024424 | 0.025879 | 0.022223 | 374,033.00 |
| May 28 2024 | 0.02445 | -0.001718 | -6.57% | 0.026107 | 0.031036 | 0.024174 | 346,345.00 |
| May 27 2024 | 0.026168 | 0.003716 | 16.55% | 0.024174 | 0.026168 | 0.02197 | 775,770.00 |
| May 26 2024 | 0.022452 | -0.000595 | -2.58% | 0.023026 | 0.025602 | 0.022324 | 366,447.00 |
| May 25 2024 | 0.023046 | 0.000335 | 1.47% | 0.022817 | 0.025167 | 0.022635 | 325,811.00 |
| May 24 2024 | 0.022712 | 0.000989 | 4.55% | 0.021793 | 0.023001 | 0.02163 | 411,250.00 |
| May 23 2024 | 0.021723 | -0.001365 | -5.91% | 0.023022 | 0.024246 | 0.020313 | 360,458.00 |
| May 22 2024 | 0.023089 | -0.000575 | -2.43% | 0.023646 | 0.023731 | 0.022399 | 430,942.00 |
| May 21 2024 | 0.023664 | -0.000459 | -1.90% | 0.024174 | 0.024987 | 0.022958 | 386,703.00 |
| May 20 2024 | 0.024123 | 0.001693 | 7.55% | 0.023707 | 0.025284 | 0.022273 | 801,722.00 |
| May 19 2024 | 0.02243 | -0.000314 | -1.38% | 0.022702 | 0.023839 | 0.022428 | 418,067.00 |
| May 18 2024 | 0.022744 | -0.000516 | -2.22% | 0.023336 | 0.023528 | 0.022382 | 424,187.00 |
| May 17 2024 | 0.02326 | 0.001363 | 6.22% | 0.021831 | 0.026348 | 0.021648 | 409,129.00 |
| May 16 2024 | 0.021897 | -0.001006 | -4.39% | 0.022654 | 0.023039 | 0.021573 | 375,786.00 |
| May 15 2024 | 0.022903 | 0.000679 | 3.05% | 0.02222 | 0.022929 | 0.021359 | 383,161.00 |
| May 14 2024 | 0.022224 | -0.000274 | -1.22% | 0.022395 | 0.02386 | 0.0214 | 423,157.00 |
| May 13 2024 | 0.022498 | 0.000672 | 3.08% | 0.023707 | 0.024671 | 0.022114 | 717,134.00 |
| May 12 2024 | 0.021826 | -0.002992 | -12.06% | 0.024935 | 0.025004 | 0.021641 | 391,212.00 |
| May 11 2024 | 0.024818 | 0.000341 | 1.39% | 0.024505 | 0.025153 | 0.022433 | 383,203.00 |
| May 10 2024 | 0.024477 | -0.000682 | -2.71% | 0.025117 | 0.026058 | 0.022355 | 301,624.00 |
| May 09 2024 | 0.025159 | -0.001686 | -6.28% | 0.026866 | 0.027284 | 0.024898 | 337,204.00 |
| May 08 2024 | 0.026845 | 0.000134 | 0.50% | 0.02666 | 0.028131 | 0.025759 | 279,808.00 |
| May 07 2024 | 0.026711 | -0.001705 | -6.00% | 0.028536 | 0.03044 | 0.026232 | 282,670.00 |
| May 06 2024 | 0.028416 | -0.002658 | -8.55% | 0.023707 | 0.030912 | 0.023455 | 659,558.00 |
| May 05 2024 | 0.031074 | -0.003025 | -8.87% | 0.034089 | 0.034187 | 0.029704 | 275,837.00 |
| May 04 2024 | 0.034099 | -0.005308 | -13.47% | 0.03936 | 0.039704 | 0.033797 | 258,664.00 |
| May 03 2024 | 0.039407 | -0.000532 | -1.33% | 0.039938 | 0.042114 | 0.036933 | 251,371.00 |
| May 02 2024 | 0.039939 | 0.006182 | 18.31% | 0.033719 | 0.041482 | 0.031382 | 230,932.00 |
| May 01 2024 | 0.033757 | -0.002895 | -7.90% | 0.036527 | 0.051033 | 0.033702 | 154,984.00 |
| Apr 30 2024 | 0.036653 | 0.005078 | 16.08% | 0.031508 | 0.044124 | 0.030034 | 217,215.00 |
| Apr 29 2024 | 0.031575 | 0.001402 | 4.65% | 0.023707 | 0.035808 | 0.023455 | 752,212.00 |
| Apr 28 2024 | 0.030173 | 0.002518 | 9.11% | 0.027655 | 0.036521 | 0.026829 | 238,751.00 |
| Apr 27 2024 | 0.027654 | 0.001126 | 4.24% | 0.029844 | 0.030528 | 0.025983 | 277,923.00 |
| Apr 26 2024 | 0.026529 | 0.000766 | 2.97% | 0.025494 | 0.035019 | 0.024073 | 181,490.00 |
| Apr 25 2024 | 0.025763 | -0.005084 | -16.48% | 0.030893 | 0.032682 | 0.025075 | 201,531.00 |
| Apr 24 2024 | 0.030847 | -0.010743 | -25.83% | 0.041633 | 0.051876 | 0.029783 | 130,791.00 |
| Apr 23 2024 | 0.041591 | 0.018671 | 81.46% | 0.02291 | 0.061265 | 0.02245 | 268,388.00 |
| Apr 22 2024 | 0.02292 | 0.000697 | 3.13% | 0.023707 | 0.024548 | 0.021406 | 816,560.00 |
| Apr 21 2024 | 0.022223 | -0.001036 | -4.45% | 0.023245 | 0.023406 | 0.022092 | 348,258.00 |
| Apr 20 2024 | 0.023259 | -0.000552 | -2.32% | 0.023707 | 0.024238 | 0.022988 | 308,568.00 |
| Apr 19 2024 | 0.02381 | 0.002863 | 13.67% | 0.020911 | 0.024727 | 0.01961 | 149,314.00 |
