FOREXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.004941 | -0.000023 | -0.46% | 0.00497 | 0.005043 | 0.004801 | 647,958.00 |
Jun 13 2024 | 0.004964 | -0.000091 | -1.80% | 0.00505 | 0.02665 | 0.004918 | 1,270,329.00 |
Jun 12 2024 | 0.005055 | 0.000017 | 0.34% | 0.00504 | 0.005168 | 0.004942 | 1,357,561.00 |
Jun 11 2024 | 0.005038 | -0.000315 | -5.88% | 0.005355 | 0.005359 | 0.00498 | 1,279,670.00 |
Jun 10 2024 | 0.005353 | 0.000019 | 0.36% | 0.005336 | 0.005379 | 0.005194 | 1,923,507.00 |
Jun 09 2024 | 0.005334 | -0.00000600 | -0.11% | 0.005336 | 0.005374 | 0.005194 | 1,004,953.00 |
Jun 08 2024 | 0.00534 | 0.000227 | 4.43% | 0.005111 | 0.00539 | 0.004953 | 1,271,503.00 |
Jun 07 2024 | 0.005113 | 0.000042 | 0.83% | 0.005069 | 0.005144 | 0.004953 | 1,669,417.00 |
Jun 06 2024 | 0.005071 | -0.000651 | -11.38% | 0.005722 | 0.005739 | 0.005007 | 1,317,918.00 |
Jun 05 2024 | 0.005723 | 0.000155 | 2.79% | 0.005617 | 0.029453 | 0.005561 | 1,853,752.00 |
Jun 04 2024 | 0.005567 | 0.000113 | 2.07% | 0.005461 | 0.005604 | 0.005111 | 479,853.00 |
Jun 03 2024 | 0.005454 | -0.000064 | -1.16% | 0.005512 | 0.005605 | 0.005449 | 1,750,021.00 |
Jun 02 2024 | 0.005519 | -0.000087 | -1.55% | 0.005605 | 0.005637 | 0.005486 | 1,803,403.00 |
Jun 01 2024 | 0.005605 | 0.000036 | 0.65% | 0.00557 | 0.005714 | 0.00555 | 1,526,518.00 |
May 31 2024 | 0.00557 | -0.00005 | -0.89% | 0.005617 | 0.005726 | 0.005534 | 1,380,612.00 |
May 30 2024 | 0.005619 | 0.000047 | 0.84% | 0.005612 | 0.005732 | 0.005575 | 1,263,560.00 |
May 29 2024 | 0.005572 | 0.000114 | 2.08% | 0.005415 | 0.005596 | 0.005328 | 1,717,188.00 |
May 28 2024 | 0.005459 | -0.00011 | -1.98% | 0.005556 | 0.005612 | 0.005391 | 1,671,686.00 |
May 27 2024 | 0.005568 | -0.000016 | -0.29% | 0.005505 | 0.005598 | 0.004909 | 1,971,953.00 |
May 26 2024 | 0.005584 | -0.000187 | -3.24% | 0.005775 | 0.005775 | 0.005471 | 1,173,525.00 |
May 25 2024 | 0.005771 | 0.000252 | 4.56% | 0.005509 | 0.005891 | 0.005498 | 1,299,449.00 |
May 24 2024 | 0.005519 | 0.000032 | 0.58% | 0.005505 | 0.005671 | 0.00483 | 1,430,560.00 |
May 23 2024 | 0.005487 | 0.00066 | 13.67% | 0.004821 | 0.005487 | 0.004534 | 1,503,549.00 |
May 22 2024 | 0.004827 | -0.000027 | -0.56% | 0.00504 | 0.005058 | 0.004759 | 1,446,265.00 |
May 21 2024 | 0.004854 | -0.000234 | -4.60% | 0.005099 | 0.005286 | 0.004727 | 1,382,658.00 |
May 20 2024 | 0.005088 | 0.00024 | 4.95% | 0.004877 | 0.023685 | 0.00484 | 1,563,577.00 |
May 19 2024 | 0.004848 | -0.000213 | -4.21% | 0.005059 | 0.005065 | 0.004832 | 2,077,084.00 |
May 18 2024 | 0.005061 | -0.000128 | -2.47% | 0.005193 | 0.005217 | 0.005049 | 1,061,639.00 |
May 17 2024 | 0.005189 | -0.000049 | -0.94% | 0.005237 | 0.005332 | 0.005134 | 1,861,414.00 |
May 16 2024 | 0.005239 | -0.000107 | -2.00% | 0.005345 | 0.005352 | 0.005182 | 599,757.00 |
May 15 2024 | 0.005346 | 0.000475 | 9.74% | 0.004877 | 0.005932 | 0.00484 | 1,020,176.00 |
May 14 2024 | 0.004871 | -0.000023 | -0.47% | 0.004892 | 0.004937 | 0.004763 | 2,047,820.00 |
May 13 2024 | 0.004895 | -0.000437 | -8.20% | 0.005069 | 0.022525 | 0.004885 | 1,277,154.00 |
May 12 2024 | 0.005332 | 0.000269 | 5.32% | 0.005069 | 0.005377 | 0.005069 | 691,160.00 |
May 11 2024 | 0.005063 | -0.00006 | -1.17% | 0.005128 | 0.005177 | 0.005045 | 1,868,106.00 |
May 10 2024 | 0.005122 | -0.000128 | -2.44% | 0.005242 | 0.005318 | 0.005054 | 1,672,021.00 |
May 09 2024 | 0.00525 | 0.000167 | 3.28% | 0.005088 | 0.005315 | 0.005068 | 1,726,617.00 |
May 08 2024 | 0.005084 | -0.000017 | -0.33% | 0.005091 | 0.005153 | 0.005027 | 1,820,971.00 |
May 07 2024 | 0.005101 | 0.000037 | 0.73% | 0.005063 | 0.005163 | 0.004997 | 1,866,137.00 |
May 06 2024 | 0.005063 | -0.000079 | -1.54% | 0.005052 | 0.024621 | 0.004856 | 1,677,906.00 |
May 05 2024 | 0.005142 | 0.000093 | 1.84% | 0.005048 | 0.005234 | 0.00501 | 1,365,566.00 |
May 04 2024 | 0.005049 | 0.000143 | 2.91% | 0.004901 | 0.005129 | 0.004893 | 1,771,315.00 |
May 03 2024 | 0.004906 | -0.000146 | -2.89% | 0.005052 | 0.0051 | 0.004856 | 1,855,912.00 |
May 02 2024 | 0.005052 | -0.000013 | -0.26% | 0.005059 | 0.005126 | 0.004952 | 1,898,845.00 |
May 01 2024 | 0.005065 | 0.000019 | 0.38% | 0.005029 | 0.00512 | 0.004916 | 1,641,170.00 |
Apr 30 2024 | 0.005046 | -0.00000200 | -0.04% | 0.005069 | 0.005133 | 0.004933 | 1,938,892.00 |
Apr 29 2024 | 0.005048 | 0.000052 | 1.04% | 0.00498 | 0.024538 | 0.004894 | 2,472,610.00 |
Apr 28 2024 | 0.004996 | 0.000051 | 1.03% | 0.004913 | 0.005054 | 0.004905 | 1,902,524.00 |
Apr 27 2024 | 0.004945 | 0.000034 | 0.69% | 0.004917 | 0.005115 | 0.004848 | 1,795,459.00 |
Apr 26 2024 | 0.004912 | 0.000176 | 3.71% | 0.004764 | 0.004988 | 0.004704 | 1,539,898.00 |
Apr 25 2024 | 0.004736 | -0.000029 | -0.61% | 0.004772 | 0.004816 | 0.00468 | 2,028,725.00 |
Apr 24 2024 | 0.004765 | -0.000096 | -1.97% | 0.004866 | 0.00489 | 0.004655 | 1,884,530.00 |
Apr 23 2024 | 0.004861 | -0.000101 | -2.04% | 0.00496 | 0.005006 | 0.004786 | 1,777,744.00 |
Apr 22 2024 | 0.004962 | 0.00002 | 0.40% | 0.00498 | 0.024839 | 0.004894 | 1,978,425.00 |
Apr 21 2024 | 0.004942 | 0.000025 | 0.51% | 0.004914 | 0.004973 | 0.004885 | 1,824,964.00 |
Apr 20 2024 | 0.004917 | -0.000085 | -1.70% | 0.00498 | 0.005063 | 0.004874 | 1,783,603.00 |
Apr 19 2024 | 0.005001 | 0.00037 | 8.00% | 0.004623 | 0.005248 | 0.004408 | 793,909.00 |
Apr 18 2024 | 0.004631 | 0.000038 | 0.83% | 0.004664 | 0.004727 | 0.004495 | 450,175.00 |
Apr 17 2024 | 0.004593 | -0.00000400 | -0.09% | 0.004625 | 0.004744 | 0.004554 | 240,147.00 |
Apr 16 2024 | 0.004597 | -0.000521 | -10.18% | 0.00511 | 0.005199 | 0.00459 | 174,199.00 |
Apr 15 2024 | 0.005118 | 0.00085 | 19.92% | 0.00425 | 0.005245 | 0.004237 | 793,869.00 |
Apr 14 2024 | 0.004268 | -0.000033 | -0.77% | 0.004271 | 0.004437 | 0.004122 | 828,953.00 |
Apr 13 2024 | 0.0043 | -0.000143 | -3.22% | 0.004423 | 0.004484 | 0.004003 | 108,023.00 |
Apr 12 2024 | 0.004443 | -0.000326 | -6.83% | 0.004765 | 0.004828 | 0.004227 | 849,520.00 |
Apr 11 2024 | 0.00477 | 0.000026 | 0.55% | 0.004738 | 0.004984 | 0.004408 | 554,539.00 |
Apr 10 2024 | 0.004744 | -0.001046 | -18.07% | 0.005784 | 0.005813 | 0.004666 | 282,077.00 |
Apr 09 2024 | 0.00579 | 0.000175 | 3.12% | 0.005621 | 0.0059 | 0.005578 | 225,158.00 |
Apr 08 2024 | 0.005615 | 0.000052 | 0.93% | 0.004796 | 0.026341 | 0.004708 | 1,493,614.00 |
Apr 07 2024 | 0.005563 | 0.000317 | 6.05% | 0.005233 | 0.005567 | 0.005233 | 1,308,841.00 |
Apr 06 2024 | 0.005246 | 0.000158 | 3.10% | 0.00507 | 0.02577 | 0.005069 | 453,406.00 |
Apr 05 2024 | 0.005088 | 0.000296 | 6.17% | 0.004796 | 0.025557 | 0.004708 | 591,654.00 |
Apr 04 2024 | 0.004792 | 0.000014 | 0.29% | 0.004759 | 0.004854 | 0.004663 | 1,648,048.00 |
Apr 03 2024 | 0.004778 | 0.000222 | 4.88% | 0.004568 | 0.004875 | 0.00455 | 1,890,556.00 |
Apr 02 2024 | 0.004556 | -0.000716 | -13.58% | 0.005294 | 0.005322 | 0.004554 | 1,051,777.00 |
Apr 01 2024 | 0.005272 | 0.0001 | 1.93% | 0.005175 | 0.027291 | 0.004917 | 1,206,995.00 |
Mar 31 2024 | 0.005172 | -0.000967 | -15.75% | 0.006174 | 0.006226 | 0.005115 | 1,153,198.00 |
Mar 30 2024 | 0.006139 | -0.000154 | -2.45% | 0.00632 | 0.006327 | 0.006108 | 1,423,845.00 |
Mar 29 2024 | 0.006293 | -0.000229 | -3.51% | 0.006483 | 0.006554 | 0.006079 | 1,619,861.00 |
Mar 28 2024 | 0.006523 | -0.00057 | -8.04% | 0.007035 | 0.007228 | 0.006426 | 1,398,725.00 |
Mar 27 2024 | 0.007093 | 0.000063 | 0.90% | 0.007031 | 0.007272 | 0.00681 | 1,096,421.00 |
Mar 26 2024 | 0.007029 | 0.000011 | 0.16% | 0.007093 | 0.007467 | 0.006988 | 1,739,286.00 |
Mar 25 2024 | 0.007019 | -0.000619 | -8.10% | 0.006874 | 0.008057 | 0.006628 | 2,717,322.00 |
Mar 24 2024 | 0.007638 | 0.000124 | 1.65% | 0.007496 | 0.007881 | 0.007463 | 1,864,960.00 |
Mar 23 2024 | 0.007514 | 0.000216 | 2.96% | 0.007291 | 0.007663 | 0.007134 | 1,919,218.00 |
Mar 22 2024 | 0.007298 | -0.00035 | -4.58% | 0.007586 | 0.007636 | 0.00704 | 1,812,789.00 |
Mar 21 2024 | 0.007648 | 0.000754 | 10.94% | 0.006874 | 0.008326 | 0.006807 | 1,728,148.00 |
Mar 20 2024 | 0.006894 | -0.000817 | -10.60% | 0.007677 | 0.007816 | 0.00686 | 1,720,381.00 |
Mar 19 2024 | 0.007711 | 0.000979 | 14.54% | 0.00672 | 0.008399 | 0.006624 | 1,919,752.00 |
Mar 18 2024 | 0.006732 | -0.000281 | -4.01% | 0.013931 | 0.027908 | 0.006731 | 2,200,327.00 |
Mar 17 2024 | 0.007013 | -0.00059 | -7.76% | 0.007666 | 0.007685 | 0.006878 | 2,160,794.00 |
Mar 16 2024 | 0.007603 | -0.002611 | -25.56% | 0.010229 | 0.010236 | 0.007171 | 2,288,611.00 |