Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDXOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 610.50 | 2.00 | 0.33% | 610.31746 | 610.50 | 608.50 | 0 |
| May 07 2024 | 608.50 | 0.00 | 0.00% | 608.78243 | 609.2178 | 608.00 | 0 |
| May 06 2024 | 608.50 | -0.98 | -0.16% | 609.22346 | 610.50 | 608.50 | 0 |
| May 05 2024 | 609.48384 | 0.62 | 0.10% | 609.48384 | 609.48384 | 608.86155 | 0 |
| May 04 2024 | 608.86155 | -1.64 | -0.27% | 608.86155 | 608.86155 | 608.86155 | 0 |
| May 03 2024 | 610.50 | -2.50 | -0.41% | 611.27579 | 611.50 | 610.34301 | 0 |
| May 02 2024 | 613.00095 | 0.50 | 0.08% | 612.38003 | 613.00095 | 612.38003 | 0 |
| May 01 2024 | 612.50 | 2.00 | 0.33% | 615.25193 | 615.52327 | 610.50 | 0 |
| Apr 30 2024 | 610.50 | 0.00 | 0.00% | 612.15715 | 612.15715 | 610.50 | 0 |
| Apr 29 2024 | 610.50 | -2.46 | -0.40% | 612.4801 | 612.19143 | 610.50 | 0 |
| Apr 27 2024 | 612.95799 | 0.00 | 0.00% | 612.95799 | 612.95799 | 612.95799 | 0 |
| Apr 26 2024 | 612.95799 | 0.00 | 0.00% | 612.95799 | 612.95799 | 612.95799 | 0 |
| Apr 26 2024 | 612.95799 | 1.46 | 0.24% | 611.47523 | 612.95799 | 611.09925 | 0 |
| Apr 25 2024 | 611.50 | -2.00 | -0.33% | 612.84346 | 613.50 | 611.50 | 0 |
| Apr 24 2024 | 613.50 | -1.50 | -0.24% | 612.50297 | 614.50 | 612.50297 | 0 |
| Apr 23 2024 | 615.00 | 0.00 | 0.00% | 615.41644 | 615.41644 | 614.89435 | 0 |
| Apr 22 2024 | 615.00 | 0.26 | 0.04% | 615.69082 | 616.41693 | 615.00 | 0 |
| Apr 21 2024 | 614.73875 | 0.00 | 0.00% | 614.73875 | 614.73875 | 614.73875 | 0 |
| Apr 20 2024 | 614.73875 | -0.76 | -0.12% | 614.73875 | 615.50 | 614.73875 | 0 |
| Apr 19 2024 | 615.50 | 2.00 | 0.33% | 616.58205 | 616.58205 | 613.50 | 0 |
| Apr 18 2024 | 613.50 | -1.37 | -0.22% | 614.76757 | 617.00 | 613.50 | 0 |
| Apr 17 2024 | 614.86553 | -2.63 | -0.43% | 617.55438 | 617.55438 | 614.86553 | 0 |
| Apr 16 2024 | 617.50 | 4.00 | 0.65% | 617.75501 | 617.75501 | 615.50 | 0 |
| Apr 15 2024 | 613.50 | -1.12 | -0.18% | 616.17663 | 615.91917 | 613.50 | 0 |
| Apr 14 2024 | 614.62356 | 1.12 | 0.18% | 614.62356 | 614.62356 | 614.62356 | 0 |
| Apr 13 2024 | 613.50 | 0.00 | 0.00% | 613.50 | 613.50 | 613.50 | 0 |
| Apr 12 2024 | 613.50 | 2.20 | 0.36% | 611.54079 | 615.78907 | 611.54079 | 0 |
| Apr 11 2024 | 611.30143 | 7.80 | 1.29% | 610.6072 | 611.30143 | 610.6072 | 0 |
| Apr 10 2024 | 603.50 | 0.00 | 0.00% | 604.15104 | 604.15104 | 603.50 | 0 |
| Apr 09 2024 | 603.50 | -0.43 | -0.07% | 604.07871 | 605.50 | 603.47295 | 0 |
| Apr 08 2024 | 603.92577 | -1.20 | -0.20% | 605.85574 | 605.85574 | 603.92577 | 0 |
| Apr 07 2024 | 605.12638 | 0.53 | 0.09% | 605.12638 | 605.12638 | 604.59652 | 0 |
| Apr 06 2024 | 604.59652 | 0.00 | 0.00% | 604.59652 | 604.59652 | 604.59652 | 0 |
| Apr 05 2024 | 604.59652 | -3.40 | -0.56% | 605.04824 | 605.414 | 604.59652 | 0 |
| Apr 04 2024 | 608.00 | -0.34 | -0.06% | 604.97848 | 608.00 | 603.88963 | 0 |
| Apr 03 2024 | 608.34488 | -0.66 | -0.11% | 609.1584 | 609.1584 | 608.34488 | 0 |
| Apr 02 2024 | 609.00 | 0.00 | 0.00% | 610.46229 | 610.4765 | 609.00 | 0 |
| Apr 01 2024 | 609.00 | 1.72 | 0.28% | 607.8319 | 609.00 | 607.8319 | 0 |
| Mar 31 2024 | 607.28324 | 0.00 | 0.00% | 607.28324 | 607.28324 | 607.28324 | 0 |
| Mar 30 2024 | 607.28324 | -1.22 | -0.20% | 607.28324 | 608.50 | 607.28324 | 0 |
| Mar 29 2024 | 608.50 | 4.00 | 0.66% | 608.71747 | 608.78527 | 606.50 | 0 |
| Mar 28 2024 | 604.50 | 0.00 | 0.00% | 606.33457 | 608.12775 | 604.50 | 0 |
| Mar 27 2024 | 604.50 | -1.00 | -0.17% | 606.04327 | 606.32336 | 604.50 | 0 |
| Mar 26 2024 | 605.50 | 1.00 | 0.17% | 605.11242 | 605.50 | 604.18721 | 0 |
| Mar 25 2024 | 604.50 | 0.74 | 0.12% | 606.41585 | 606.41585 | 604.50 | 0 |
| Mar 24 2024 | 603.76179 | -1.74 | -0.29% | 603.76179 | 603.76179 | 603.76179 | 0 |
| Mar 23 2024 | 605.50 | 0.00 | 0.00% | 605.50 | 605.50 | 605.50 | 0 |
| Mar 22 2024 | 605.50 | 4.26 | 0.71% | 604.56309 | 606.15808 | 603.50 | 0 |
| Mar 21 2024 | 601.23554 | -2.26 | -0.38% | 599.85002 | 601.23554 | 599.91585 | 0 |
| Mar 20 2024 | 603.50 | 1.50 | 0.25% | 603.77568 | 605.02032 | 603.00 | 0 |
| Mar 19 2024 | 602.00 | -1.24 | -0.21% | 603.5368 | 604.59373 | 602.00 | 0 |
| Mar 18 2024 | 603.23986 | 0.95 | 0.16% | 602.36738 | 603.33696 | 601.6381 | 0 |
| Mar 17 2024 | 602.29271 | -0.03 | 0.00% | 602.32037 | 602.32037 | 602.29271 | 0 |
| Mar 16 2024 | 602.32037 | -0.18 | -0.03% | 602.32037 | 602.50 | 602.32037 | 0 |
| Mar 15 2024 | 602.50 | 3.00 | 0.50% | 603.0125 | 603.06516 | 599.50 | 0 |
| Mar 14 2024 | 599.50 | 0.14 | 0.02% | 599.08304 | 599.65809 | 599.08304 | 0 |
| Mar 13 2024 | 599.36496 | -0.14 | -0.02% | 600.50075 | 600.50075 | 599.36496 | 0 |
| Mar 12 2024 | 599.50 | 0.50 | 0.08% | 599.93506 | 599.82534 | 599.50 | 0 |
| Mar 11 2024 | 599.00 | 0.00 | 0.00% | 599.56766 | 599.56766 | 599.00 | 0 |
| Mar 10 2024 | 599.00 | 0.00 | 0.00% | 599.00 | 599.00 | 599.00 | 0 |
| Mar 09 2024 | 599.00 | 0.00 | 0.00% | 599.00 | 599.00 | 599.00 | 0 |
| Mar 08 2024 | 599.00 | -0.48 | -0.08% | 599.16238 | 601.50 | 599.00 | 0 |
| Mar 07 2024 | 599.47725 | -3.62 | -0.60% | 601.9086 | 602.50 | 599.47725 | 0 |
| Mar 06 2024 | 603.09289 | -1.63 | -0.27% | 604.90038 | 604.90038 | 603.09289 | 0 |
| Mar 05 2024 | 604.72193 | 0.29 | 0.05% | 604.56587 | 604.72193 | 604.56587 | 0 |
| Mar 04 2024 | 604.43217 | 0.11 | 0.02% | 605.11801 | 605.11801 | 604.43217 | 0 |
| Mar 03 2024 | 604.31802 | 0.00 | 0.00% | 604.31802 | 604.31802 | 604.31802 | 0 |
| Mar 02 2024 | 604.31802 | -2.18 | -0.36% | 604.31802 | 604.31802 | 604.31802 | 0 |
| Mar 01 2024 | 606.50 | 1.50 | 0.25% | 606.2169 | 606.50 | 605.00 | 0 |
| Feb 29 2024 | 605.00 | -0.25 | -0.04% | 605.71309 | 605.71309 | 604.00 | 0 |
| Feb 28 2024 | 605.2548 | 1.75 | 0.29% | 605.15428 | 606.43828 | 605.15428 | 0 |
| Feb 27 2024 | 603.50 | -2.00 | -0.33% | 604.59652 | 605.50 | 603.50 | 0 |
| Feb 26 2024 | 605.50 | 1.00 | 0.17% | 606.45228 | 606.45228 | 604.35143 | 0 |
| Feb 25 2024 | 604.50 | 0.00 | 0.00% | 604.50 | 604.50 | 604.50 | 0 |
| Feb 24 2024 | 604.50 | 0.00 | 0.00% | 604.50 | 604.50 | 604.50 | 0 |
| Feb 23 2024 | 604.50 | 0.00 | 0.00% | 605.83057 | 605.97329 | 604.50 | 0 |
| Feb 22 2024 | 604.50 | -2.00 | -0.33% | 605.89772 | 605.89772 | 604.35699 | 0 |
| Feb 21 2024 | 606.50 | -2.00 | -0.33% | 606.68787 | 608.50 | 606.50 | 0 |
| Feb 20 2024 | 608.50 | -0.05 | -0.01% | 609.29702 | 610.00 | 607.50821 | 0 |
| Feb 19 2024 | 608.55088 | -0.08 | -0.01% | 608.47185 | 608.55088 | 608.47185 | 0 |
| Feb 18 2024 | 608.63558 | 0.00 | 0.00% | 608.63558 | 608.63558 | 608.63558 | 0 |
| Feb 17 2024 | 608.63558 | -1.36 | -0.22% | 608.63558 | 610.00 | 608.63558 | 0 |
| Feb 16 2024 | 610.00 | -0.50 | -0.08% | 609.35362 | 610.50 | 608.81917 | 0 |
| Feb 15 2024 | 610.50 | -1.00 | -0.16% | 611.41538 | 611.50 | 610.50 | 0 |
| Feb 14 2024 | 611.50 | 3.50 | 0.58% | 612.37431 | 612.60308 | 608.00 | 0 |
| Feb 13 2024 | 608.00 | 0.50 | 0.08% | 609.23478 | 609.23478 | 607.50 | 0 |
| Feb 12 2024 | 607.50 | -0.91 | -0.15% | 607.60105 | 609.0057 | 607.00 | 0 |
| Feb 11 2024 | 608.40977 | 0.00 | 0.00% | 608.40977 | 608.40977 | 608.40977 | 0 |
| Feb 10 2024 | 608.40977 | 0.91 | 0.15% | 608.40977 | 608.40977 | 608.40977 | 0 |
| Feb 09 2024 | 607.50 | -1.00 | -0.16% | 608.81635 | 608.91806 | 607.50 | 0 |
