Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 0.01681 | 0.00082 | 5.13% | 0.01599 | 0.01699 | 0.01513 | 289,563.00 |
| Jul 04 2024 | 0.01599 | -0.00108 | -6.33% | 0.01702 | 0.0174 | 0.01599 | 34,276.00 |
| Jul 03 2024 | 0.01707 | -0.00012 | -0.70% | 0.01741 | 0.01741 | 0.01663 | 19,288.00 |
| Jul 02 2024 | 0.01719 | -0.00152 | -8.12% | 0.01836 | 0.01967 | 0.01719 | 76,067.00 |
| Jul 01 2024 | 0.01871 | 0.00114 | 6.49% | 0.01736 | 0.01945 | 0.01652 | 121,711.00 |
| Jun 30 2024 | 0.01757 | 0.00148 | 9.20% | 0.01609 | 0.01789 | 0.01571 | 265,721.00 |
| Jun 29 2024 | 0.01609 | -0.00046 | -2.78% | 0.01641 | 0.01641 | 0.01566 | 161,468.00 |
| Jun 28 2024 | 0.01655 | 0.00039 | 2.41% | 0.0164 | 0.01679 | 0.01619 | 10,244.00 |
| Jun 27 2024 | 0.01616 | -0.00048 | -2.88% | 0.01656 | 0.01707 | 0.01611 | 84,358.00 |
| Jun 26 2024 | 0.01664 | -0.00064 | -3.70% | 0.0174 | 0.01793 | 0.01664 | 47,547.00 |
| Jun 25 2024 | 0.01728 | -0.00055 | -3.08% | 0.01762 | 0.01776 | 0.01611 | 55,277.00 |
| Jun 24 2024 | 0.01783 | 0.00117 | 7.02% | 0.01665 | 0.0182 | 0.01632 | 55,146.00 |
| Jun 23 2024 | 0.01666 | 0.00015 | 0.91% | 0.01672 | 0.01672 | 0.01651 | 27,417.00 |
| Jun 22 2024 | 0.01651 | -0.00008 | -0.48% | 0.01681 | 0.01818 | 0.01651 | 62,050.00 |
| Jun 21 2024 | 0.01659 | -0.00017 | -1.01% | 0.01669 | 0.01681 | 0.01598 | 14,699.00 |
| Jun 20 2024 | 0.01676 | -0.00035 | -2.05% | 0.0171 | 0.01736 | 0.01609 | 90,129.00 |
| Jun 19 2024 | 0.01711 | 0.00055 | 3.32% | 0.01672 | 0.01815 | 0.01665 | 84,226.00 |
| Jun 18 2024 | 0.01656 | -0.00142 | -7.90% | 0.01833 | 0.01833 | 0.0164 | 158,619.00 |
| Jun 17 2024 | 0.01798 | -0.00147 | -7.56% | 0.01945 | 0.01981 | 0.01797 | 26,966.00 |
| Jun 16 2024 | 0.01945 | 0.0012 | 6.58% | 0.01824 | 0.01946 | 0.01816 | 443,856.00 |
| Jun 15 2024 | 0.01825 | -0.00013 | -0.71% | 0.01842 | 0.01874 | 0.01815 | 11,967.00 |
| Jun 14 2024 | 0.01838 | -0.00068 | -3.57% | 0.01906 | 0.01928 | 0.01829 | 24,716.00 |
| Jun 13 2024 | 0.01906 | -0.00091 | -4.56% | 0.01965 | 0.01967 | 0.01857 | 15,611.00 |
| Jun 12 2024 | 0.01997 | 0.0002 | 1.01% | 0.01977 | 0.01997 | 0.01839 | 109,774.00 |
| Jun 11 2024 | 0.01977 | 0.00073 | 3.83% | 0.01932 | 0.02025 | 0.01866 | 98,266.00 |
| Jun 10 2024 | 0.01904 | 0.00041 | 2.20% | 0.01842 | 0.02019 | 0.01798 | 494,042.00 |
| Jun 09 2024 | 0.01863 | 0.00064 | 3.56% | 0.01798 | 0.01864 | 0.01798 | 436,959.00 |
| Jun 08 2024 | 0.01799 | -0.00011 | -0.61% | 0.01793 | 0.01802 | 0.01728 | 27,589.00 |
| Jun 07 2024 | 0.0181 | -0.00239 | -11.66% | 0.02025 | 0.02025 | 0.01772 | 412,690.00 |
| Jun 06 2024 | 0.02049 | -0.00023 | -1.11% | 0.02056 | 0.02064 | 0.01949 | 45,159.00 |
| Jun 05 2024 | 0.02072 | 0.00093 | 4.70% | 0.02001 | 0.021 | 0.0176 | 882,890.00 |
| Jun 04 2024 | 0.01979 | -0.00022 | -1.10% | 0.01987 | 0.02083 | 0.01979 | 24,466.00 |
| Jun 03 2024 | 0.02001 | 0.0005 | 2.56% | 0.01951 | 0.02031 | 0.01951 | 90,137.00 |
| Jun 02 2024 | 0.01951 | -0.00005 | -0.26% | 0.01956 | 0.02034 | 0.01946 | 45,097.00 |
| Jun 01 2024 | 0.01956 | -0.00097 | -4.72% | 0.02051 | 0.02076 | 0.019 | 53,553.00 |
| May 31 2024 | 0.02053 | -0.00043 | -2.05% | 0.02092 | 0.02132 | 0.02015 | 109,149.00 |
| May 30 2024 | 0.02096 | -0.00119 | -5.37% | 0.02215 | 0.02215 | 0.02077 | 139,120.00 |
| May 29 2024 | 0.02215 | -0.00038 | -1.69% | 0.02256 | 0.02371 | 0.02215 | 53,725.00 |
| May 28 2024 | 0.02253 | -0.00167 | -6.90% | 0.02399 | 0.02417 | 0.0216 | 418,834.00 |
| May 27 2024 | 0.0242 | -0.00025 | -1.02% | 0.02445 | 0.02445 | 0.02389 | 220,417.00 |
| May 26 2024 | 0.02445 | 0.00056 | 2.34% | 0.0239 | 0.02447 | 0.02389 | 238,639.00 |
| May 25 2024 | 0.02389 | -0.00029 | -1.20% | 0.02442 | 0.02484 | 0.02306 | 117,235.00 |
| May 24 2024 | 0.02418 | -0.0003 | -1.23% | 0.02418 | 0.02484 | 0.02382 | 35,727.00 |
| May 23 2024 | 0.02448 | 0.00037 | 1.53% | 0.02399 | 0.02478 | 0.0234 | 32,600.00 |
| May 22 2024 | 0.02411 | -0.00043 | -1.75% | 0.02448 | 0.02532 | 0.023 | 140,555.00 |
| May 21 2024 | 0.02454 | 0.00013 | 0.53% | 0.02441 | 0.0248 | 0.02338 | 85,507.00 |
| May 20 2024 | 0.02441 | 0.00082 | 3.48% | 0.0236 | 0.02459 | 0.02173 | 654,421.00 |
| May 19 2024 | 0.02359 | -0.00006 | -0.25% | 0.02353 | 0.02385 | 0.02301 | 158,847.00 |
| May 18 2024 | 0.02365 | 0.00028 | 1.20% | 0.0233 | 0.02403 | 0.02321 | 112,476.00 |
| May 17 2024 | 0.02337 | -0.00001 | -0.04% | 0.02338 | 0.02435 | 0.02253 | 240,913.00 |
| May 16 2024 | 0.02338 | -0.0006 | -2.50% | 0.02432 | 0.02515 | 0.02305 | 81,411.00 |
| May 15 2024 | 0.02398 | 0.00127 | 5.59% | 0.02344 | 0.02426 | 0.02295 | 151,624.00 |
| May 14 2024 | 0.02271 | -0.00126 | -5.26% | 0.02358 | 0.02432 | 0.02271 | 62,758.00 |
| May 13 2024 | 0.02397 | -0.00044 | -1.80% | 0.02524 | 0.02645 | 0.02358 | 229,889.00 |
| May 12 2024 | 0.02441 | -0.00033 | -1.33% | 0.02473 | 0.02559 | 0.02383 | 67,572.00 |
| May 11 2024 | 0.02474 | -0.00027 | -1.08% | 0.02553 | 0.02572 | 0.02429 | 83,371.00 |
| May 10 2024 | 0.02501 | 0.00009 | 0.36% | 0.02492 | 0.02716 | 0.02405 | 526,817.00 |
| May 09 2024 | 0.02492 | -0.00068 | -2.66% | 0.02556 | 0.02572 | 0.02423 | 168,929.00 |
| May 08 2024 | 0.0256 | -0.00091 | -3.43% | 0.02654 | 0.0279 | 0.02555 | 128,006.00 |
| May 07 2024 | 0.02651 | -0.00017 | -0.64% | 0.02668 | 0.02715 | 0.02617 | 34,218.00 |
| May 06 2024 | 0.02668 | -0.00121 | -4.34% | 0.02789 | 0.02899 | 0.02661 | 78,521.00 |
| May 05 2024 | 0.02789 | -0.00228 | -7.56% | 0.02981 | 0.02981 | 0.02789 | 173,024.00 |
| May 04 2024 | 0.03017 | 0.00032 | 1.07% | 0.02925 | 0.03017 | 0.02798 | 44,122.00 |
| May 03 2024 | 0.02985 | 0.00067 | 2.30% | 0.0292 | 0.030 | 0.02796 | 89,594.00 |
| May 02 2024 | 0.02918 | -0.00031 | -1.05% | 0.02979 | 0.03001 | 0.02791 | 71,598.00 |
| May 01 2024 | 0.02949 | 0.00145 | 5.17% | 0.02827 | 0.02971 | 0.02788 | 173,071.00 |
| Apr 30 2024 | 0.02804 | -0.00291 | -9.40% | 0.03095 | 0.03174 | 0.02801 | 172,308.00 |
| Apr 29 2024 | 0.03095 | -0.00006 | -0.19% | 0.031 | 0.03102 | 0.03072 | 151,070.00 |
| Apr 28 2024 | 0.03101 | -0.00029 | -0.93% | 0.0316 | 0.03244 | 0.03097 | 101,823.00 |
| Apr 27 2024 | 0.0313 | -0.00006 | -0.19% | 0.03136 | 0.03176 | 0.03097 | 52,916.00 |
| Apr 26 2024 | 0.03136 | -0.00114 | -3.51% | 0.0317 | 0.03248 | 0.0313 | 51,659.00 |
| Apr 25 2024 | 0.0325 | -0.00026 | -0.79% | 0.03275 | 0.03297 | 0.03157 | 69,657.00 |
| Apr 24 2024 | 0.03276 | 0.00066 | 2.06% | 0.03207 | 0.03311 | 0.03205 | 49,808.00 |
| Apr 23 2024 | 0.0321 | -0.00047 | -1.44% | 0.03326 | 0.03326 | 0.0321 | 20,134.00 |
| Apr 22 2024 | 0.03257 | -0.00103 | -3.07% | 0.03283 | 0.03348 | 0.03206 | 51,722.00 |
| Apr 21 2024 | 0.0336 | 0.00108 | 3.32% | 0.03252 | 0.0336 | 0.03187 | 120,288.00 |
| Apr 20 2024 | 0.03252 | -0.00003 | -0.09% | 0.03208 | 0.03295 | 0.03194 | 184,322.00 |
| Apr 19 2024 | 0.03255 | -0.00065 | -1.96% | 0.03378 | 0.03378 | 0.03177 | 108,446.00 |
| Apr 18 2024 | 0.0332 | -0.0002 | -0.60% | 0.0336 | 0.03382 | 0.03254 | 398,406.00 |
| Apr 17 2024 | 0.0334 | 0.00085 | 2.61% | 0.0335 | 0.03405 | 0.03255 | 456,933.00 |
| Apr 16 2024 | 0.03255 | 0.00281 | 9.45% | 0.02973 | 0.03925 | 0.02973 | 784,817.00 |
| Apr 15 2024 | 0.02974 | -0.00098 | -3.19% | 0.03132 | 0.03656 | 0.0262 | 701,369.00 |
| Apr 14 2024 | 0.03072 | 0.00207 | 7.23% | 0.02831 | 0.03377 | 0.0271 | 501,378.00 |
| Apr 13 2024 | 0.02865 | -0.00411 | -12.55% | 0.03283 | 0.03411 | 0.0267 | 264,241.00 |
| Apr 12 2024 | 0.03276 | -0.00211 | -6.05% | 0.03548 | 0.03549 | 0.03152 | 261,521.00 |
| Apr 11 2024 | 0.03487 | -0.00118 | -3.27% | 0.0359 | 0.03624 | 0.03365 | 99,482.00 |
| Apr 10 2024 | 0.03605 | 0.0023 | 6.81% | 0.03419 | 0.03867 | 0.03366 | 526,115.00 |
| Apr 09 2024 | 0.03375 | -0.00059 | -1.72% | 0.03387 | 0.03437 | 0.03283 | 169,001.00 |
| Apr 08 2024 | 0.03434 | 0.00206 | 6.38% | 0.03228 | 0.03517 | 0.03094 | 514,760.00 |
| Apr 07 2024 | 0.03228 | 0.00021 | 0.65% | 0.03207 | 0.0357 | 0.03156 | 603,501.00 |
| Apr 06 2024 | 0.03207 | 0.00003 | 0.09% | 0.03187 | 0.03293 | 0.03094 | 47,300.00 |
