Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NYMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.1628 | -0.0018 | -1.09% | 0.1646 | 0.1661 | 0.1624 | 66,141.00 |
| May 31 2024 | 0.1646 | -0.0026 | -1.56% | 0.1672 | 0.169 | 0.1644 | 49,441.00 |
| May 30 2024 | 0.1672 | 0.0061 | 3.79% | 0.1611 | 0.1734 | 0.1607 | 117,731.00 |
| May 29 2024 | 0.1611 | -0.0019 | -1.17% | 0.163 | 0.1638 | 0.1608 | 24,178.00 |
| May 28 2024 | 0.163 | 0.0009 | 0.56% | 0.1621 | 0.163 | 0.1591 | 14,444.00 |
| May 27 2024 | 0.1621 | 0.0002 | 0.12% | 0.1606 | 0.1621 | 0.1582 | 63,004.00 |
| May 26 2024 | 0.1619 | 0.0004 | 0.25% | 0.1615 | 0.1619 | 0.1606 | 45,760.00 |
| May 25 2024 | 0.1615 | 0.0017 | 1.06% | 0.1598 | 0.1615 | 0.1592 | 29,072.00 |
| May 24 2024 | 0.1598 | -0.0015 | -0.93% | 0.1613 | 0.1614 | 0.1582 | 115,789.00 |
| May 23 2024 | 0.1613 | -0.0015 | -0.92% | 0.1628 | 0.1651 | 0.1591 | 237,754.00 |
| May 22 2024 | 0.1628 | -0.0083 | -4.85% | 0.1705 | 0.1706 | 0.1588 | 113,171.00 |
| May 21 2024 | 0.1711 | 0.0107 | 6.67% | 0.1604 | 0.172 | 0.1592 | 573,257.00 |
| May 20 2024 | 0.1604 | 0.0007 | 0.44% | 0.1598 | 0.1604 | 0.1575 | 267,328.00 |
| May 19 2024 | 0.1597 | 0.0013 | 0.82% | 0.1584 | 0.1614 | 0.1583 | 109,989.00 |
| May 18 2024 | 0.1584 | 0.00 | 0.00% | 0.1584 | 0.160 | 0.1578 | 6,608.00 |
| May 17 2024 | 0.1584 | 0.0024 | 1.54% | 0.156 | 0.1601 | 0.1559 | 25,992.00 |
| May 16 2024 | 0.156 | 0.0003 | 0.19% | 0.1557 | 0.1577 | 0.1556 | 17,434.00 |
| May 15 2024 | 0.1557 | 0.0007 | 0.45% | 0.155 | 0.1562 | 0.1542 | 78,675.00 |
| May 14 2024 | 0.155 | -0.0018 | -1.15% | 0.1568 | 0.1569 | 0.1539 | 43,191.00 |
| May 13 2024 | 0.1568 | 0.0019 | 1.23% | 0.1817 | 0.1817 | 0.1543 | 97,091.00 |
| May 12 2024 | 0.1549 | -0.0001 | -0.06% | 0.155 | 0.1573 | 0.1549 | 24,370.00 |
| May 11 2024 | 0.155 | -0.0024 | -1.52% | 0.1574 | 0.1581 | 0.1549 | 21,569.00 |
| May 10 2024 | 0.1574 | 0.00 | 0.00% | 0.1574 | 0.1586 | 0.155 | 27,996.00 |
| May 09 2024 | 0.1574 | -0.0031 | -1.93% | 0.1587 | 0.1603 | 0.1546 | 69,542.00 |
| May 08 2024 | 0.1605 | -0.0054 | -3.25% | 0.1659 | 0.1659 | 0.159 | 58,097.00 |
| May 07 2024 | 0.1659 | -0.0038 | -2.24% | 0.1697 | 0.1697 | 0.1623 | 8,008.00 |
| May 06 2024 | 0.1697 | -0.0089 | -4.98% | 0.1779 | 0.1779 | 0.1697 | 82,333.00 |
| May 05 2024 | 0.1786 | 0.0022 | 1.25% | 0.1764 | 0.180 | 0.1752 | 33,823.00 |
| May 04 2024 | 0.1764 | 0.0051 | 2.98% | 0.1713 | 0.1766 | 0.1677 | 80,634.00 |
| May 03 2024 | 0.1713 | 0.0071 | 4.32% | 0.1642 | 0.1713 | 0.1619 | 56,989.00 |
| May 02 2024 | 0.1642 | 0.0025 | 1.55% | 0.1617 | 0.1642 | 0.1591 | 12,193.00 |
| May 01 2024 | 0.1617 | 0.0015 | 0.94% | 0.1602 | 0.1619 | 0.1568 | 52,005.00 |
| Apr 30 2024 | 0.1602 | -0.0155 | -8.82% | 0.1757 | 0.1782 | 0.1576 | 139,254.00 |
| Apr 29 2024 | 0.1757 | -0.0025 | -1.40% | 0.1817 | 0.1817 | 0.170 | 84,484.00 |
| Apr 28 2024 | 0.1782 | 0.0013 | 0.73% | 0.1769 | 0.1796 | 0.1755 | 37,216.00 |
| Apr 27 2024 | 0.1769 | -0.0021 | -1.17% | 0.179 | 0.1795 | 0.1747 | 21,513.00 |
| Apr 26 2024 | 0.179 | 0.0008 | 0.45% | 0.1782 | 0.1798 | 0.1771 | 43,266.00 |
| Apr 25 2024 | 0.1782 | -0.0028 | -1.55% | 0.181 | 0.181 | 0.1771 | 87,161.00 |
| Apr 24 2024 | 0.181 | -0.0045 | -2.43% | 0.1855 | 0.187 | 0.181 | 39,215.00 |
| Apr 23 2024 | 0.1855 | 0.0036 | 1.98% | 0.1819 | 0.1875 | 0.1819 | 58,853.00 |
| Apr 22 2024 | 0.1819 | 0.0027 | 1.51% | 0.1817 | 0.1819 | 0.170 | 62,246.00 |
| Apr 21 2024 | 0.1792 | -0.0001 | -0.06% | 0.1778 | 0.1817 | 0.1778 | 16,376.00 |
| Apr 20 2024 | 0.1793 | 0.0033 | 1.88% | 0.176 | 0.1803 | 0.176 | 41,781.00 |
| Apr 19 2024 | 0.176 | -0.0057 | -3.14% | 0.1817 | 0.1817 | 0.170 | 209,423.00 |
| Apr 18 2024 | 0.1817 | 0.0006 | 0.33% | 0.1811 | 0.1834 | 0.1781 | 36,155.00 |
| Apr 17 2024 | 0.1811 | 0.0086 | 4.99% | 0.1725 | 0.1868 | 0.1725 | 171,092.00 |
| Apr 16 2024 | 0.1725 | -0.0054 | -3.04% | 0.1779 | 0.1792 | 0.1687 | 26,644.00 |
| Apr 15 2024 | 0.1779 | -0.0035 | -1.93% | 0.1803 | 0.1888 | 0.1779 | 66,934.00 |
| Apr 14 2024 | 0.1814 | 0.0003 | 0.17% | 0.1811 | 0.1842 | 0.1792 | 22,163.00 |
| Apr 13 2024 | 0.1811 | -0.0192 | -9.59% | 0.2003 | 0.2059 | 0.1651 | 202,315.00 |
| Apr 12 2024 | 0.2003 | -0.0229 | -10.26% | 0.2232 | 0.2241 | 0.1987 | 20,608.00 |
| Apr 11 2024 | 0.2232 | -0.0017 | -0.76% | 0.2235 | 0.2255 | 0.221 | 23,463.00 |
| Apr 10 2024 | 0.2249 | -0.0026 | -1.14% | 0.2275 | 0.2275 | 0.2237 | 14,807.00 |
| Apr 09 2024 | 0.2275 | -0.0103 | -4.33% | 0.2378 | 0.2378 | 0.224 | 86,066.00 |
| Apr 08 2024 | 0.2378 | -0.0021 | -0.88% | 0.2385 | 0.2421 | 0.2356 | 55,107.00 |
| Apr 07 2024 | 0.2399 | 0.0058 | 2.48% | 0.2341 | 0.2414 | 0.2314 | 16,605.00 |
| Apr 06 2024 | 0.2341 | 0.0041 | 1.78% | 0.230 | 0.2341 | 0.230 | 6,608.00 |
| Apr 05 2024 | 0.230 | -0.001 | -0.43% | 0.231 | 0.2339 | 0.230 | 24,807.00 |
| Apr 04 2024 | 0.231 | -0.012 | -4.94% | 0.243 | 0.2445 | 0.231 | 52,373.00 |
| Apr 03 2024 | 0.243 | -0.0066 | -2.64% | 0.2496 | 0.2502 | 0.243 | 18,348.00 |
| Apr 02 2024 | 0.2496 | -0.0023 | -0.91% | 0.254 | 0.254 | 0.2463 | 27,302.00 |
| Apr 01 2024 | 0.2519 | -0.0119 | -4.51% | 0.2636 | 0.264 | 0.2498 | 202,389.00 |
| Mar 31 2024 | 0.2638 | -0.0019 | -0.72% | 0.2657 | 0.268 | 0.2633 | 42,775.00 |
| Mar 30 2024 | 0.2657 | 0.001 | 0.38% | 0.2647 | 0.2663 | 0.2618 | 33,498.00 |
| Mar 29 2024 | 0.2647 | -0.0075 | -2.76% | 0.2722 | 0.2725 | 0.2487 | 290,396.00 |
| Mar 28 2024 | 0.2722 | 0.0192 | 7.59% | 0.253 | 0.2773 | 0.253 | 783,719.00 |
| Mar 27 2024 | 0.253 | 0.0158 | 6.66% | 0.2372 | 0.253 | 0.2354 | 459,721.00 |
| Mar 26 2024 | 0.2372 | -0.0048 | -1.98% | 0.242 | 0.2548 | 0.2352 | 915,168.00 |
| Mar 25 2024 | 0.242 | 0.0151 | 6.65% | 0.2273 | 0.242 | 0.2273 | 379,189.00 |
| Mar 24 2024 | 0.2269 | -0.0026 | -1.13% | 0.2294 | 0.2307 | 0.2268 | 13,611.00 |
| Mar 23 2024 | 0.2295 | -0.0032 | -1.38% | 0.2327 | 0.2349 | 0.229 | 42,239.00 |
| Mar 22 2024 | 0.2327 | -0.0043 | -1.81% | 0.237 | 0.237 | 0.2319 | 72,397.00 |
| Mar 21 2024 | 0.237 | -0.0016 | -0.67% | 0.2386 | 0.2418 | 0.2345 | 217,675.00 |
| Mar 20 2024 | 0.2386 | 0.0051 | 2.18% | 0.2335 | 0.2386 | 0.2303 | 37,412.00 |
| Mar 19 2024 | 0.2335 | -0.0088 | -3.63% | 0.2423 | 0.2423 | 0.2306 | 64,779.00 |
| Mar 18 2024 | 0.2423 | -0.0106 | -4.19% | 0.2508 | 0.2519 | 0.2415 | 155,462.00 |
| Mar 17 2024 | 0.2529 | -0.0044 | -1.71% | 0.2573 | 0.2599 | 0.245 | 40,918.00 |
| Mar 16 2024 | 0.2573 | 0.0082 | 3.29% | 0.2491 | 0.2618 | 0.2491 | 111,150.00 |
| Mar 15 2024 | 0.2491 | -0.037 | -12.93% | 0.2853 | 0.2853 | 0.2319 | 365,098.00 |
| Mar 14 2024 | 0.2861 | -0.0139 | -4.63% | 0.3001 | 0.3001 | 0.2815 | 65,568.00 |
| Mar 13 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.301 | 0.2971 | 222,698.00 |
| Mar 12 2024 | 0.300 | -0.0074 | -2.41% | 0.3068 | 0.3073 | 0.2944 | 204,904.00 |
| Mar 11 2024 | 0.3074 | 0.0183 | 6.33% | 0.2892 | 0.308 | 0.286 | 435,848.00 |
| Mar 10 2024 | 0.2891 | -0.0026 | -0.89% | 0.2917 | 0.2974 | 0.2867 | 128,141.00 |
| Mar 09 2024 | 0.2917 | 0.022 | 8.16% | 0.2688 | 0.2933 | 0.2683 | 53,698.00 |
| Mar 08 2024 | 0.2697 | -0.0136 | -4.80% | 0.2833 | 0.2843 | 0.2678 | 78,253.00 |
| Mar 07 2024 | 0.2833 | 0.005 | 1.80% | 0.2783 | 0.2885 | 0.2783 | 63,924.00 |
| Mar 06 2024 | 0.2783 | 0.0172 | 6.59% | 0.2611 | 0.2945 | 0.2611 | 232,603.00 |
| Mar 05 2024 | 0.2611 | 0.0099 | 3.94% | 0.2512 | 0.2611 | 0.2456 | 124,091.00 |
| Mar 04 2024 | 0.2512 | -0.0008 | -0.32% | 0.251 | 0.256 | 0.2479 | 219,680.00 |
| Mar 03 2024 | 0.252 | -0.0121 | -4.58% | 0.2638 | 0.2703 | 0.2407 | 81,997.00 |
| Mar 02 2024 | 0.2641 | 0.0257 | 10.78% | 0.2384 | 0.267 | 0.2346 | 122,312.00 |
