EXCLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.294715 | -0.005081 | -1.69% | 0.300088 | 0.301709 | 0.290757 | 0.00 |
May 20 2024 | 0.299796 | 0.021637 | 7.78% | 0.248309 | 0.300307 | 0.247078 | 0.00 |
May 19 2024 | 0.278159 | -0.003285 | -1.17% | 0.281151 | 0.284208 | 0.277044 | 0.00 |
May 18 2024 | 0.281445 | 0.000248 | 0.09% | 0.281287 | 0.283016 | 0.279993 | 0.00 |
May 17 2024 | 0.281197 | 0.007051 | 2.57% | 0.274276 | 0.283347 | 0.273685 | 0.00 |
May 16 2024 | 0.274146 | -0.004454 | -1.60% | 0.278293 | 0.280128 | 0.271335 | 0.00 |
May 15 2024 | 0.2786 | 0.020008 | 7.74% | 0.258497 | 0.278941 | 0.257562 | 0.00 |
May 14 2024 | 0.258592 | -0.005507 | -2.09% | 0.264196 | 0.264938 | 0.256685 | 0.00 |
May 13 2024 | 0.264099 | 0.005903 | 2.29% | 0.248309 | 0.266485 | 0.247078 | 0.00 |
May 12 2024 | 0.258196 | 0.002887 | 1.13% | 0.255572 | 0.259546 | 0.254573 | 0.00 |
May 11 2024 | 0.255309 | -0.000599 | -0.23% | 0.255487 | 0.25803 | 0.254106 | 0.00 |
May 10 2024 | 0.255908 | -0.008795 | -3.32% | 0.264225 | 0.266574 | 0.25301 | 0.00 |
May 09 2024 | 0.264703 | 0.007829 | 3.05% | 0.256987 | 0.266193 | 0.254751 | 0.00 |
May 08 2024 | 0.256874 | -0.005539 | -2.11% | 0.261804 | 0.264635 | 0.255682 | 0.00 |
May 07 2024 | 0.262413 | -0.002962 | -1.12% | 0.265299 | 0.270359 | 0.261523 | 0.00 |
May 06 2024 | 0.265375 | -0.00345 | -1.28% | 0.248309 | 0.274176 | 0.247078 | 0.00 |
May 05 2024 | 0.268825 | 0.000529 | 0.20% | 0.268349 | 0.271194 | 0.264448 | 0.00 |
May 04 2024 | 0.268296 | 0.00398 | 1.51% | 0.264135 | 0.270629 | 0.262865 | 0.00 |
May 03 2024 | 0.264316 | 0.015871 | 6.39% | 0.248309 | 0.266011 | 0.247078 | 0.00 |
May 02 2024 | 0.248445 | 0.002982 | 1.21% | 0.244598 | 0.250358 | 0.239014 | 0.00 |
May 01 2024 | 0.245463 | -0.010085 | -3.95% | 0.254633 | 0.254872 | 0.237364 | 0.00 |
Apr 30 2024 | 0.255549 | -0.012557 | -4.68% | 0.268118 | 0.271654 | 0.248212 | 0.00 |
Apr 29 2024 | 0.268106 | 0.003508 | 1.33% | 0.272739 | 0.275686 | 0.25961 | 0.00 |
Apr 28 2024 | 0.264598 | -0.001937 | -0.73% | 0.266328 | 0.269935 | 0.263605 | 0.00 |
Apr 27 2024 | 0.266535 | -0.001409 | -0.53% | 0.267738 | 0.268367 | 0.262519 | 0.00 |
Apr 26 2024 | 0.267943 | -0.002891 | -1.07% | 0.270835 | 0.272039 | 0.26607 | 0.00 |
Apr 25 2024 | 0.270834 | 0.001194 | 0.44% | 0.26994 | 0.27409 | 0.263745 | 0.00 |
Apr 24 2024 | 0.26964 | -0.009171 | -3.29% | 0.278924 | 0.281717 | 0.26698 | 0.00 |
Apr 23 2024 | 0.278811 | -0.002051 | -0.73% | 0.280563 | 0.28222 | 0.276648 | 0.00 |
Apr 22 2024 | 0.280862 | 0.007906 | 2.90% | 0.272739 | 0.28245 | 0.271632 | 0.00 |
Apr 21 2024 | 0.272956 | 0.000322 | 0.12% | 0.272076 | 0.275892 | 0.269952 | 0.00 |
Apr 20 2024 | 0.272635 | 0.003628 | 1.35% | 0.268066 | 0.274873 | 0.265668 | 0.00 |
Apr 19 2024 | 0.269007 | 0.002247 | 0.84% | 0.266212 | 0.275085 | 0.250328 | 0.00 |
Apr 18 2024 | 0.26676 | 0.009199 | 3.57% | 0.257389 | 0.269352 | 0.255561 | 0.00 |
Apr 17 2024 | 0.257561 | -0.010065 | -3.76% | 0.268145 | 0.270723 | 0.251438 | 0.00 |
Apr 16 2024 | 0.267626 | 0.001183 | 0.44% | 0.26638 | 0.269985 | 0.259241 | 0.00 |
Apr 15 2024 | 0.266443 | -0.009882 | -3.58% | 0.270143 | 0.280755 | 0.26111 | 0.00 |
Apr 14 2024 | 0.276325 | 0.005485 | 2.03% | 0.270143 | 0.276562 | 0.26111 | 0.00 |
Apr 13 2024 | 0.27084 | -0.011101 | -3.94% | 0.281802 | 0.285368 | 0.258728 | 0.00 |
Apr 12 2024 | 0.281942 | -0.012354 | -4.20% | 0.294038 | 0.299021 | 0.277318 | 0.00 |
Apr 11 2024 | 0.294296 | -0.002044 | -0.69% | 0.296349 | 0.299283 | 0.292187 | 0.00 |
Apr 10 2024 | 0.29634 | 0.005794 | 1.99% | 0.290283 | 0.298574 | 0.283678 | 0.00 |
Apr 09 2024 | 0.290546 | -0.010634 | -3.53% | 0.300747 | 0.301335 | 0.286771 | 0.00 |
Apr 08 2024 | 0.30118 | 0.009554 | 3.28% | 0.2878 | 0.305263 | 0.285114 | 0.00 |
Apr 07 2024 | 0.291626 | 0.002012 | 0.69% | 0.289401 | 0.295069 | 0.289396 | 0.00 |
Apr 06 2024 | 0.289614 | 0.004049 | 1.42% | 0.28465 | 0.292289 | 0.283501 | 0.00 |
Apr 05 2024 | 0.285565 | -0.001947 | -0.68% | 0.2878 | 0.288603 | 0.277266 | 0.00 |
Apr 04 2024 | 0.287512 | 0.009722 | 3.50% | 0.277498 | 0.29107 | 0.27348 | 0.00 |
Apr 03 2024 | 0.27779 | 0.002814 | 1.02% | 0.275089 | 0.281111 | 0.271303 | 0.00 |
Apr 02 2024 | 0.274976 | -0.018492 | -6.30% | 0.292575 | 0.292575 | 0.271253 | 0.00 |
Apr 01 2024 | 0.293468 | -0.005864 | -1.96% | 0.29401 | 0.296978 | 0.286506 | 0.00 |
Mar 31 2024 | 0.299332 | 0.006744 | 2.31% | 0.292874 | 0.299545 | 0.292826 | 0.00 |
Mar 30 2024 | 0.292588 | -0.000986 | -0.34% | 0.293387 | 0.29545 | 0.292312 | 0.00 |
Mar 29 2024 | 0.293574 | -0.003623 | -1.22% | 0.297229 | 0.297904 | 0.290238 | 0.00 |
Mar 28 2024 | 0.297197 | 0.006419 | 2.21% | 0.29191 | 0.300759 | 0.289596 | 0.00 |
Mar 27 2024 | 0.290778 | -0.003221 | -1.10% | 0.29401 | 0.30112 | 0.287196 | 0.00 |
Mar 26 2024 | 0.293999 | 0.000302 | 0.10% | 0.293079 | 0.300516 | 0.291548 | 0.00 |
Mar 25 2024 | 0.293697 | 0.010886 | 3.85% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
Mar 24 2024 | 0.282811 | 0.012523 | 4.63% | 0.26914 | 0.283805 | 0.268135 | 0.00 |
Mar 23 2024 | 0.270288 | 0.003857 | 1.45% | 0.267669 | 0.276683 | 0.264766 | 0.00 |
Mar 22 2024 | 0.266431 | -0.008555 | -3.11% | 0.275109 | 0.279863 | 0.261704 | 0.00 |
Mar 21 2024 | 0.274986 | -0.009875 | -3.47% | 0.285302 | 0.286434 | 0.27149 | 0.00 |
Mar 20 2024 | 0.284861 | 0.023614 | 9.04% | 0.261002 | 0.286059 | 0.255572 | 0.00 |
Mar 19 2024 | 0.261247 | -0.02341 | -8.22% | 0.284387 | 0.286095 | 0.258502 | 0.00 |
Mar 18 2024 | 0.284657 | -0.002476 | -0.86% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
Mar 17 2024 | 0.287132 | 0.013191 | 4.82% | 0.27569 | 0.289068 | 0.271251 | 0.00 |
Mar 16 2024 | 0.273942 | -0.018503 | -6.33% | 0.292154 | 0.294 | 0.273094 | 0.00 |
Mar 15 2024 | 0.292444 | -0.007721 | -2.57% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
Mar 14 2024 | 0.300166 | -0.006939 | -2.26% | 0.306816 | 0.309892 | 0.288227 | 0.00 |
Mar 13 2024 | 0.307105 | 0.006917 | 2.30% | 0.299886 | 0.309572 | 0.299617 | 0.00 |
Mar 12 2024 | 0.300187 | -0.002874 | -0.95% | 0.303768 | 0.306479 | 0.290804 | 0.00 |
Mar 11 2024 | 0.303062 | 0.013081 | 4.51% | 0.286875 | 0.306177 | 0.254901 | 0.00 |
Mar 10 2024 | 0.28998 | 0.002215 | 0.77% | 0.287644 | 0.293969 | 0.2868 | 0.00 |
Mar 09 2024 | 0.287766 | 0.000859 | 0.30% | 0.286915 | 0.288468 | 0.285831 | 0.00 |
Mar 08 2024 | 0.286907 | 0.005149 | 1.83% | 0.281344 | 0.294151 | 0.279207 | 0.00 |
Mar 07 2024 | 0.281758 | 0.004183 | 1.51% | 0.277122 | 0.285873 | 0.276127 | 0.00 |
Mar 06 2024 | 0.277574 | 0.007279 | 2.69% | 0.26767 | 0.28392 | 0.26395 | 0.00 |
Mar 05 2024 | 0.270296 | -0.014486 | -5.09% | 0.286875 | 0.29005 | 0.254901 | 0.00 |
Mar 04 2024 | 0.284782 | 0.020226 | 7.65% | 0.190573 | 0.287622 | 0.190105 | 0.00 |
Mar 03 2024 | 0.264555 | 0.004031 | 1.55% | 0.260399 | 0.265655 | 0.258223 | 0.00 |
Mar 02 2024 | 0.260524 | -0.002155 | -0.82% | 0.262404 | 0.262404 | 0.258878 | 0.00 |
Mar 01 2024 | 0.262679 | 0.004596 | 1.78% | 0.257033 | 0.26523 | 0.25541 | 0.00 |
Feb 29 2024 | 0.258084 | -0.004368 | -1.66% | 0.261715 | 0.267362 | 0.254168 | 0.00 |
Feb 28 2024 | 0.262452 | 0.023062 | 9.63% | 0.23957 | 0.268793 | 0.238315 | 0.00 |
Feb 27 2024 | 0.23939 | 0.010387 | 4.54% | 0.229426 | 0.24188 | 0.228964 | 0.00 |
Feb 26 2024 | 0.229002 | 0.011591 | 5.33% | 0.190573 | 0.230821 | 0.190105 | 0.00 |
Feb 25 2024 | 0.217411 | 0.000871 | 0.40% | 0.216576 | 0.218211 | 0.215403 | 0.00 |
Feb 24 2024 | 0.21654 | 0.002886 | 1.35% | 0.213151 | 0.2171 | 0.212457 | 0.00 |
Feb 23 2024 | 0.213654 | -0.001819 | -0.84% | 0.21546 | 0.216272 | 0.212265 | 0.00 |
Feb 22 2024 | 0.215473 | -0.002738 | -1.25% | 0.217506 | 0.21851 | 0.213944 | 0.00 |