FXFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.001392 | 0.000019 | 1.38% | 0.001321 | 0.487291 | 0.001312 | 7,261,499.00 |
Jun 04 2024 | 0.001373 | 0.000019 | 1.40% | 0.001356 | 0.001564 | 0.001331 | 1,794,049.00 |
Jun 03 2024 | 0.001354 | -0.000044 | -3.15% | 0.001397 | 0.001397 | 0.001316 | 2,922,952.00 |
Jun 02 2024 | 0.001399 | -0.000165 | -10.55% | 0.001563 | 0.001572 | 0.001397 | 1,262,030.00 |
Jun 01 2024 | 0.001563 | 0.000209 | 15.40% | 0.001355 | 0.001569 | 0.00135 | 3,743,819.00 |
May 31 2024 | 0.001355 | 0.00000600 | 0.44% | 0.001348 | 0.00146 | 0.001308 | 3,384,229.00 |
May 30 2024 | 0.001349 | 0.000031 | 2.35% | 0.001318 | 0.001365 | 0.001284 | 3,489,272.00 |
May 29 2024 | 0.001318 | -0.000066 | -4.77% | 0.001383 | 0.001455 | 0.001311 | 6,025,511.00 |
May 28 2024 | 0.001384 | -0.000018 | -1.28% | 0.001399 | 0.001436 | 0.001375 | 6,490,034.00 |
May 27 2024 | 0.001402 | 0.000101 | 7.80% | 0.001321 | 0.001448 | 0.001312 | 3,743,129.00 |
May 26 2024 | 0.0013 | -0.000049 | -3.63% | 0.00135 | 0.00178 | 0.001298 | 4,664,012.00 |
May 25 2024 | 0.001349 | 0.00000600 | 0.45% | 0.00134 | 0.001431 | 0.001336 | 3,822,997.00 |
May 24 2024 | 0.001343 | 0.000065 | 5.09% | 0.001282 | 0.001558 | 0.001267 | 5,618,642.00 |
May 23 2024 | 0.001278 | -0.000069 | -5.12% | 0.001345 | 0.001402 | 0.001214 | 6,893,331.00 |
May 22 2024 | 0.001347 | -0.000018 | -1.32% | 0.001364 | 0.001411 | 0.001342 | 6,776,833.00 |
May 21 2024 | 0.001365 | 0.000047 | 3.57% | 0.001321 | 0.001912 | 0.001312 | 3,045,575.00 |
May 20 2024 | 0.001318 | -0.000032 | -2.37% | 0.001279 | 0.391868 | 0.001274 | 3,024,136.00 |
May 19 2024 | 0.00135 | 0.000069 | 5.39% | 0.00128 | 0.001468 | 0.001277 | 2,928,515.00 |
May 18 2024 | 0.001281 | 0.000014 | 1.11% | 0.001267 | 0.00129 | 0.001266 | 7,901,188.00 |
May 17 2024 | 0.001266 | 0.00000092 | 0.07% | 0.001265 | 0.001303 | 0.001257 | 7,833,948.00 |
May 16 2024 | 0.001266 | 0.00002 | 1.61% | 0.001245 | 0.001285 | 0.001229 | 6,122,480.00 |
May 15 2024 | 0.001245 | -0.000023 | -1.81% | 0.00127 | 0.001283 | 0.001217 | 6,175,738.00 |
May 14 2024 | 0.001268 | -0.000059 | -4.45% | 0.001326 | 0.001344 | 0.00123 | 7,131,479.00 |
May 13 2024 | 0.001327 | -0.000021 | -1.56% | 0.001279 | 0.373003 | 0.001274 | 3,519,895.00 |
May 12 2024 | 0.001348 | 0.000038 | 2.90% | 0.001311 | 0.001357 | 0.001278 | 3,216,253.00 |
May 11 2024 | 0.001309 | -0.00003 | -2.24% | 0.00134 | 0.001353 | 0.001282 | 5,452,740.00 |
May 10 2024 | 0.001339 | 0.000034 | 2.61% | 0.001303 | 0.001369 | 0.001239 | 654,662.00 |
May 09 2024 | 0.001305 | 0.000027 | 2.11% | 0.001279 | 0.001323 | 0.001271 | 1,898,334.00 |
May 08 2024 | 0.001278 | -0.000019 | -1.46% | 0.001295 | 0.001306 | 0.001264 | 5,882,783.00 |
May 07 2024 | 0.001298 | 0.00000900 | 0.70% | 0.001289 | 0.001377 | 0.001263 | 3,303,569.00 |
May 06 2024 | 0.001289 | 0.000035 | 2.79% | 0.001233 | 0.407352 | 0.001202 | 3,698,467.00 |
May 05 2024 | 0.001254 | -0.000024 | -1.88% | 0.001278 | 0.001316 | 0.00125 | 5,993,972.00 |
May 04 2024 | 0.001278 | -0.000026 | -1.99% | 0.001303 | 0.001393 | 0.001223 | 2,369,475.00 |
May 03 2024 | 0.001304 | 0.000049 | 3.90% | 0.001256 | 0.001372 | 0.001229 | 1,712,290.00 |
May 02 2024 | 0.001256 | 0.00000400 | 0.32% | 0.00125 | 0.001268 | 0.001216 | 5,390,646.00 |
May 01 2024 | 0.001251 | -0.000018 | -1.42% | 0.001265 | 0.001278 | 0.001171 | 3,626,279.00 |
Apr 30 2024 | 0.001269 | 0.000015 | 1.20% | 0.001251 | 0.001285 | 0.001229 | 4,463,383.00 |
Apr 29 2024 | 0.001254 | -0.00002 | -1.57% | 0.001233 | 0.405972 | 0.001202 | 2,346,948.00 |
Apr 28 2024 | 0.001274 | 0.00007 | 5.82% | 0.001204 | 0.001298 | 0.001179 | 4,377,396.00 |
Apr 27 2024 | 0.001204 | -0.000016 | -1.31% | 0.001221 | 0.001246 | 0.001192 | 8,535,940.00 |
Apr 26 2024 | 0.00122 | -0.000011 | -0.89% | 0.001231 | 0.001265 | 0.00119 | 5,846,570.00 |
Apr 25 2024 | 0.001231 | -0.000054 | -4.20% | 0.001287 | 0.001308 | 0.001231 | 226,671.00 |
Apr 24 2024 | 0.001285 | -0.000035 | -2.65% | 0.001321 | 0.001341 | 0.001264 | 2,730,996.00 |
Apr 23 2024 | 0.00132 | 0.00000700 | 0.53% | 0.001312 | 0.001338 | 0.001293 | 0.00 |
Apr 22 2024 | 0.001312 | 0.000053 | 4.21% | 0.001233 | 0.410953 | 0.001202 | 3,133,766.00 |
Apr 21 2024 | 0.001259 | -0.000033 | -2.55% | 0.001291 | 0.001311 | 0.001248 | 8,747.00 |
Apr 20 2024 | 0.001292 | 0.00000300 | 0.23% | 0.001283 | 0.001322 | 0.001269 | 5,952,106.00 |
Apr 19 2024 | 0.001289 | 0.000031 | 2.47% | 0.001255 | 0.001306 | 0.001211 | 7,089,421.00 |
Apr 18 2024 | 0.001257 | -0.000055 | -4.19% | 0.001315 | 0.001348 | 0.001245 | 8,129,619.00 |
Apr 17 2024 | 0.001312 | 0.000078 | 6.32% | 0.001233 | 0.001346 | 0.001202 | 6,169,474.00 |
Apr 16 2024 | 0.001234 | -0.00000700 | -0.56% | 0.001239 | 0.001334 | 0.00119 | 3,184,087.00 |
Apr 15 2024 | 0.001241 | -0.000055 | -4.24% | 0.001368 | 0.001378 | 0.001146 | 6,390,243.00 |
Apr 14 2024 | 0.001296 | 0.000024 | 1.89% | 0.001263 | 0.001488 | 0.001225 | 3,416,683.00 |
Apr 13 2024 | 0.001272 | -0.00009 | -6.61% | 0.001356 | 0.001521 | 0.001264 | 671,481.00 |
Apr 12 2024 | 0.001362 | -0.000041 | -2.92% | 0.001401 | 0.001625 | 0.00119 | 2,699,523.00 |
Apr 11 2024 | 0.001403 | 0.000128 | 10.08% | 0.001273 | 0.001823 | 0.001252 | 3,491,910.00 |
Apr 10 2024 | 0.001274 | -0.000059 | -4.42% | 0.001332 | 0.00135 | 0.001272 | 341,549.00 |
Apr 09 2024 | 0.001333 | -0.000033 | -2.41% | 0.001368 | 0.001378 | 0.001296 | 1,885,904.00 |
Apr 08 2024 | 0.001367 | 0.000054 | 4.11% | 0.00143 | 0.435801 | 0.001338 | 5,100,723.00 |
Apr 07 2024 | 0.001313 | 0.00000200 | 0.15% | 0.001308 | 0.001325 | 0.001282 | 4,018,010.00 |
Apr 06 2024 | 0.001311 | -0.000019 | -1.43% | 0.001326 | 0.001372 | 0.001265 | 5,081,706.00 |
Apr 05 2024 | 0.00133 | -0.000067 | -4.79% | 0.001399 | 0.002791 | 0.001265 | 3,207,265.00 |
Apr 04 2024 | 0.001398 | 0.000137 | 10.84% | 0.001256 | 0.001443 | 0.001237 | 1,612,339.00 |
Apr 03 2024 | 0.001261 | -0.000017 | -1.33% | 0.001315 | 0.001345 | 0.001248 | 1,753,588.00 |
Apr 02 2024 | 0.001278 | -0.000092 | -6.71% | 0.001367 | 0.001367 | 0.001256 | 332,388.00 |
Apr 01 2024 | 0.001371 | -0.000086 | -5.90% | 0.00143 | 0.446477 | 0.001349 | 4,297,861.00 |
Mar 31 2024 | 0.001457 | 0.000124 | 9.30% | 0.001333 | 0.00146 | 0.001333 | 1,181,234.00 |
Mar 30 2024 | 0.001333 | -0.00000300 | -0.22% | 0.001334 | 0.00137 | 0.001291 | 2,596,688.00 |
Mar 29 2024 | 0.001336 | 0.000017 | 1.29% | 0.001318 | 0.00136 | 0.001271 | 1,745,905.00 |
Mar 28 2024 | 0.001319 | -0.000044 | -3.23% | 0.0014 | 0.001411 | 0.001284 | 7,126,335.00 |
Mar 27 2024 | 0.001363 | -0.000036 | -2.57% | 0.001399 | 0.00145 | 0.00136 | 6,283,119.00 |
Mar 26 2024 | 0.001399 | -0.000034 | -2.37% | 0.001433 | 0.001496 | 0.001398 | 9,293,783.00 |
Mar 25 2024 | 0.001432 | -0.000019 | -1.31% | 0.00143 | 0.001535 | 0.001374 | 9,342,484.00 |
Mar 24 2024 | 0.001451 | 0.00000900 | 0.62% | 0.001439 | 0.001506 | 0.00135 | 7,736,031.00 |
Mar 23 2024 | 0.001442 | 0.000016 | 1.12% | 0.001431 | 0.001465 | 0.001374 | 5,900,023.00 |
Mar 22 2024 | 0.001426 | 0.000029 | 2.08% | 0.001398 | 0.00147 | 0.001356 | 4,639,881.00 |
Mar 21 2024 | 0.001397 | -0.00001 | -0.71% | 0.001403 | 0.001448 | 0.001375 | 10,010,773.00 |
Mar 20 2024 | 0.001407 | 0.000042 | 3.08% | 0.001359 | 0.00145 | 0.001325 | 6,548,980.00 |
Mar 19 2024 | 0.001364 | -0.000081 | -5.61% | 0.001443 | 0.00148 | 0.001296 | 7,398,386.00 |
Mar 18 2024 | 0.001445 | -0.000045 | -3.02% | 0.00143 | 0.461135 | 0.001427 | 9,670,090.00 |
Mar 17 2024 | 0.00149 | -0.000094 | -5.93% | 0.001597 | 0.001621 | 0.001451 | 7,210,227.00 |
Mar 16 2024 | 0.001584 | 0.000013 | 0.83% | 0.001574 | 0.001669 | 0.001523 | 5,873,103.00 |
Mar 15 2024 | 0.001571 | -0.000021 | -1.32% | 0.00143 | 0.001608 | 0.001427 | 6,639,510.00 |
Mar 14 2024 | 0.001593 | -0.00009 | -5.35% | 0.001681 | 0.001739 | 0.001564 | 7,308,658.00 |
Mar 13 2024 | 0.001683 | 0.000093 | 5.85% | 0.001591 | 0.001794 | 0.001552 | 7,159,211.00 |
Mar 12 2024 | 0.001589 | -0.00012 | -7.02% | 0.001711 | 0.001719 | 0.001494 | 7,136,113.00 |
Mar 11 2024 | 0.001709 | 0.000077 | 4.72% | 0.00143 | 0.001898 | 0.001427 | 6,803,952.00 |
Mar 10 2024 | 0.001632 | 0.000065 | 4.15% | 0.001564 | 0.001632 | 0.001524 | 5,867,925.00 |
Mar 09 2024 | 0.001567 | 0.000049 | 3.23% | 0.001518 | 0.001572 | 0.001455 | 8,976,793.00 |
Mar 08 2024 | 0.001518 | -0.000066 | -4.17% | 0.001589 | 0.001604 | 0.001456 | 9,501,445.00 |