Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EXRDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.039537 | 0.000529 | 1.36% | 0.039009 | 0.039562 | 0.03871 | 152,257.00 |
| Jun 01 2024 | 0.039009 | -0.000392 | -0.99% | 0.03914 | 0.039517 | 0.038867 | 297,025.00 |
| May 31 2024 | 0.039401 | 0.000028 | 0.07% | 0.039284 | 0.04008 | 0.038603 | 335,602.00 |
| May 30 2024 | 0.039373 | 0.000102 | 0.26% | 0.039324 | 0.040351 | 0.038612 | 250,751.00 |
| May 29 2024 | 0.039271 | -0.000902 | -2.25% | 0.040131 | 0.040526 | 0.038966 | 474,923.00 |
| May 28 2024 | 0.040173 | -0.000909 | -2.21% | 0.040987 | 0.041129 | 0.039445 | 761,893.00 |
| May 27 2024 | 0.041082 | 0.00008 | 0.20% | 0.042756 | 0.043382 | 0.04083 | 831,024.00 |
| May 26 2024 | 0.041002 | -0.000219 | -0.53% | 0.041251 | 0.04176 | 0.040444 | 1,151,069.00 |
| May 25 2024 | 0.041221 | -0.0001 | -0.24% | 0.041242 | 0.04175 | 0.04079 | 205,530.00 |
| May 24 2024 | 0.041321 | -0.001298 | -3.05% | 0.042756 | 0.043382 | 0.041195 | 704,186.00 |
| May 23 2024 | 0.042619 | -0.000901 | -2.07% | 0.043466 | 0.044275 | 0.04002 | 2,383,955.00 |
| May 22 2024 | 0.04352 | -0.001646 | -3.64% | 0.045246 | 0.04537 | 0.043377 | 1,223,457.00 |
| May 21 2024 | 0.045166 | -0.0007 | -1.53% | 0.045964 | 0.047054 | 0.044923 | 1,303,947.00 |
| May 20 2024 | 0.045866 | 0.00208 | 4.75% | 0.042767 | 0.076692 | 0.042385 | 828,129.00 |
| May 19 2024 | 0.043786 | -0.00164 | -3.61% | 0.045405 | 0.045522 | 0.043642 | 371,531.00 |
| May 18 2024 | 0.045426 | 0.000574 | 1.28% | 0.044879 | 0.046111 | 0.044771 | 295,868.00 |
| May 17 2024 | 0.044852 | 0.000822 | 1.87% | 0.044015 | 0.045359 | 0.043594 | 273,485.00 |
| May 16 2024 | 0.04403 | -0.001047 | -2.32% | 0.045064 | 0.045592 | 0.043676 | 203,936.00 |
| May 15 2024 | 0.045077 | 0.002358 | 5.52% | 0.042767 | 0.045328 | 0.042385 | 202,740.00 |
| May 14 2024 | 0.042719 | -0.001569 | -3.54% | 0.04426 | 0.044376 | 0.042664 | 198,403.00 |
| May 13 2024 | 0.044288 | 0.000197 | 0.45% | 0.044627 | 0.072935 | 0.043669 | 624,532.00 |
| May 12 2024 | 0.044091 | -0.000483 | -1.08% | 0.044627 | 0.044721 | 0.043899 | 122,593.00 |
| May 11 2024 | 0.044574 | -0.000189 | -0.42% | 0.044813 | 0.045061 | 0.044083 | 183,954.00 |
| May 10 2024 | 0.044763 | -0.001215 | -2.64% | 0.045901 | 0.047629 | 0.044329 | 459,573.00 |
| May 09 2024 | 0.045978 | 0.003794 | 8.99% | 0.042217 | 0.047729 | 0.041354 | 908,878.00 |
| May 08 2024 | 0.042184 | -0.00173 | -3.94% | 0.04383 | 0.044065 | 0.041861 | 337,367.00 |
| May 07 2024 | 0.043915 | -0.00012 | -0.27% | 0.044031 | 0.044822 | 0.043466 | 526,250.00 |
| May 06 2024 | 0.044035 | -0.001463 | -3.22% | 0.043406 | 0.079722 | 0.042965 | 572,173.00 |
| May 05 2024 | 0.045498 | -0.001162 | -2.49% | 0.04646 | 0.046501 | 0.045115 | 218,354.00 |
| May 04 2024 | 0.04666 | 0.00185 | 4.13% | 0.044571 | 0.046885 | 0.04455 | 331,771.00 |
| May 03 2024 | 0.04481 | 0.001314 | 3.02% | 0.043406 | 0.04521 | 0.042965 | 269,126.00 |
| May 02 2024 | 0.043496 | 0.000622 | 1.45% | 0.043242 | 0.044435 | 0.040601 | 313,055.00 |
| May 01 2024 | 0.042875 | -0.003387 | -7.32% | 0.046102 | 0.046308 | 0.039982 | 879,590.00 |
| Apr 30 2024 | 0.046262 | -0.002708 | -5.53% | 0.04877 | 0.049318 | 0.044649 | 495,234.00 |
| Apr 29 2024 | 0.048969 | -0.000992 | -1.99% | 0.052415 | 0.079452 | 0.048024 | 811,015.00 |
| Apr 28 2024 | 0.049961 | -0.000435 | -0.86% | 0.050398 | 0.051666 | 0.049637 | 561,557.00 |
| Apr 27 2024 | 0.050396 | -0.000878 | -1.71% | 0.051327 | 0.051931 | 0.049961 | 929,637.00 |
| Apr 26 2024 | 0.051275 | -0.000915 | -1.75% | 0.052156 | 0.052782 | 0.05084 | 310,348.00 |
| Apr 25 2024 | 0.05219 | 0.000464 | 0.90% | 0.051803 | 0.052225 | 0.050111 | 249,705.00 |
| Apr 24 2024 | 0.051726 | -0.002419 | -4.47% | 0.054201 | 0.054778 | 0.05131 | 574,464.00 |
| Apr 23 2024 | 0.054145 | -0.000626 | -1.14% | 0.054748 | 0.055468 | 0.053697 | 375,526.00 |
| Apr 22 2024 | 0.054771 | 0.000598 | 1.10% | 0.052415 | 0.080427 | 0.050418 | 576,260.00 |
| Apr 21 2024 | 0.054173 | -0.000633 | -1.15% | 0.054773 | 0.055809 | 0.053779 | 322,800.00 |
| Apr 20 2024 | 0.054807 | 0.002092 | 3.97% | 0.052638 | 0.055115 | 0.052296 | 316,825.00 |
| Apr 19 2024 | 0.052714 | 0.000209 | 0.40% | 0.052415 | 0.05424 | 0.050418 | 298,921.00 |
| Apr 18 2024 | 0.052506 | 0.000668 | 1.29% | 0.051957 | 0.053386 | 0.050731 | 616,753.00 |
| Apr 17 2024 | 0.051837 | -0.002092 | -3.88% | 0.053891 | 0.054779 | 0.050743 | 576,243.00 |
| Apr 16 2024 | 0.05393 | -0.001467 | -2.65% | 0.05531 | 0.055579 | 0.052763 | 662,207.00 |
| Apr 15 2024 | 0.055396 | -0.003783 | -6.39% | 0.058929 | 0.060487 | 0.054377 | 933,769.00 |
| Apr 14 2024 | 0.059179 | 0.001488 | 2.58% | 0.057122 | 0.059234 | 0.05471 | 412,977.00 |
| Apr 13 2024 | 0.057691 | -0.004323 | -6.97% | 0.061729 | 0.06197 | 0.051644 | 1,042,310.00 |
| Apr 12 2024 | 0.062014 | -0.006027 | -8.86% | 0.067973 | 0.068636 | 0.059968 | 1,014,516.00 |
| Apr 11 2024 | 0.068041 | -0.003292 | -4.62% | 0.07125 | 0.07171 | 0.067575 | 545,267.00 |
| Apr 10 2024 | 0.071333 | -0.000396 | -0.55% | 0.071651 | 0.072395 | 0.067871 | 596,388.00 |
| Apr 09 2024 | 0.071728 | -0.005111 | -6.65% | 0.07692 | 0.077578 | 0.071125 | 250,386.00 |
| Apr 08 2024 | 0.076839 | 0.002138 | 2.86% | 0.072697 | 0.08529 | 0.072422 | 636,864.00 |
| Apr 07 2024 | 0.074702 | 0.002373 | 3.28% | 0.072697 | 0.074999 | 0.072422 | 440,330.00 |
| Apr 06 2024 | 0.072329 | 0.002396 | 3.43% | 0.069824 | 0.073346 | 0.069679 | 591,052.00 |
| Apr 05 2024 | 0.069933 | 0.000616 | 0.89% | 0.069376 | 0.069991 | 0.066474 | 532,103.00 |
| Apr 04 2024 | 0.069317 | 0.001194 | 1.75% | 0.067425 | 0.070317 | 0.066359 | 284,588.00 |
| Apr 03 2024 | 0.068122 | 0.000568 | 0.84% | 0.067737 | 0.069649 | 0.065661 | 385,645.00 |
| Apr 02 2024 | 0.067554 | -0.005272 | -7.24% | 0.07279 | 0.073014 | 0.066257 | 417,836.00 |
| Apr 01 2024 | 0.072826 | -0.003739 | -4.88% | 0.076611 | 0.087379 | 0.070266 | 742,803.00 |
| Mar 31 2024 | 0.076565 | 0.001003 | 1.33% | 0.075567 | 0.076865 | 0.075222 | 216,092.00 |
| Mar 30 2024 | 0.075562 | -0.001856 | -2.40% | 0.07725 | 0.078427 | 0.075046 | 319,631.00 |
| Mar 29 2024 | 0.077418 | -0.003419 | -4.23% | 0.08079 | 0.081409 | 0.076579 | 757,041.00 |
| Mar 28 2024 | 0.080837 | 0.002886 | 3.70% | 0.077599 | 0.082559 | 0.077599 | 1,054,397.00 |
| Mar 27 2024 | 0.07795 | -0.003247 | -4.00% | 0.081217 | 0.081681 | 0.077086 | 565,034.00 |
| Mar 26 2024 | 0.081198 | 0.000769 | 0.96% | 0.080465 | 0.085161 | 0.078782 | 1,392,392.00 |
| Mar 25 2024 | 0.080428 | 0.008995 | 12.59% | 0.070879 | 0.080586 | 0.067895 | 1,935,983.00 |
| Mar 24 2024 | 0.071434 | 0.004111 | 6.11% | 0.06783 | 0.071434 | 0.066721 | 608,498.00 |
| Mar 23 2024 | 0.067322 | 0.001971 | 3.02% | 0.065582 | 0.070029 | 0.064464 | 1,439,608.00 |
| Mar 22 2024 | 0.065351 | -0.00331 | -4.82% | 0.068729 | 0.073658 | 0.063855 | 1,214,370.00 |
| Mar 21 2024 | 0.068661 | -0.002424 | -3.41% | 0.070879 | 0.073385 | 0.066884 | 528,581.00 |
| Mar 20 2024 | 0.071085 | 0.007272 | 11.40% | 0.063536 | 0.07273 | 0.062066 | 1,570,487.00 |
| Mar 19 2024 | 0.063813 | -0.00749 | -10.50% | 0.07118 | 0.087944 | 0.063378 | 1,719,409.00 |
| Mar 18 2024 | 0.071303 | 0.003676 | 5.44% | 0.059795 | 0.090248 | 0.057983 | 2,651,156.00 |
| Mar 17 2024 | 0.067627 | 0.011201 | 19.85% | 0.088376 | 0.088376 | 0.053337 | 1,802,560.00 |
| Mar 16 2024 | 0.056426 | -0.008262 | -12.77% | 0.065569 | 0.065993 | 0.055786 | 1,104,983.00 |
| Mar 15 2024 | 0.064687 | 0.001914 | 3.05% | 0.059795 | 0.067535 | 0.057983 | 2,644,166.00 |
| Mar 14 2024 | 0.062773 | -0.000011 | -0.02% | 0.059795 | 0.07023 | 0.057983 | 3,382,822.00 |
| Mar 13 2024 | 0.062784 | 0.019433 | 44.83% | 0.043984 | 0.062822 | 0.043984 | 2,211,811.00 |
| Mar 12 2024 | 0.04335 | -0.000563 | -1.28% | 0.044076 | 0.044512 | 0.041844 | 765,471.00 |
| Mar 11 2024 | 0.043913 | 0.001369 | 3.22% | 0.039918 | 0.04416 | 0.038919 | 1,334,832.00 |
| Mar 10 2024 | 0.042544 | 0.002428 | 6.05% | 0.040048 | 0.042918 | 0.039233 | 1,313,402.00 |
| Mar 09 2024 | 0.040116 | 0.000991 | 2.53% | 0.039116 | 0.040462 | 0.038959 | 1,241,134.00 |
| Mar 08 2024 | 0.039125 | -0.000555 | -1.40% | 0.039716 | 0.040822 | 0.037882 | 546,067.00 |
| Mar 07 2024 | 0.03968 | -0.000126 | -0.32% | 0.039918 | 0.041542 | 0.038919 | 1,154,042.00 |
| Mar 06 2024 | 0.039806 | -0.001488 | -3.60% | 0.041116 | 0.043188 | 0.038828 | 901,371.00 |
| Mar 05 2024 | 0.041294 | -0.003703 | -8.23% | 0.044986 | 0.045926 | 0.037341 | 1,128,303.00 |
