Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DESOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2024 | 7.60 | -0.430 | -5.35% | 8.15 | 8.70 | 7.14 | 85,972.00 |
| Aug 03 2024 | 8.03 | 0.530 | 7.07% | 7.45 | 9.00 | 7.26 | 111,846.00 |
| Aug 02 2024 | 7.50 | -0.420 | -5.30% | 7.92 | 8.25 | 7.08 | 126,189.00 |
| Aug 01 2024 | 7.92 | -0.030 | -0.38% | 7.78 | 9.09 | 6.83 | 205,526.00 |
| Jul 31 2024 | 7.95 | -1.32 | -14.24% | 9.49 | 10.34 | 6.65 | 592,051.00 |
| Jul 30 2024 | 9.27 | -6.23 | -40.19% | 15.39 | 15.64 | 8.77 | 325,781.00 |
| Jul 29 2024 | 15.50 | -0.500 | -3.13% | 16.74 | 16.80 | 15.00 | 16,478.00 |
| Jul 28 2024 | 16.00 | -0.270 | -1.66% | 16.28 | 16.39 | 15.69 | 3,044.00 |
| Jul 27 2024 | 16.27 | -0.270 | -1.63% | 16.43 | 16.68 | 16.02 | 2,899.00 |
| Jul 26 2024 | 16.54 | 0.710 | 4.49% | 15.82 | 16.67 | 15.50 | 5,846.00 |
| Jul 25 2024 | 15.83 | -0.910 | -5.44% | 16.74 | 16.80 | 15.00 | 11,450.00 |
| Jul 24 2024 | 16.74 | 0.380 | 2.32% | 16.32 | 16.80 | 16.31 | 7,805.00 |
| Jul 23 2024 | 16.36 | -0.300 | -1.80% | 16.66 | 16.66 | 16.26 | 6,184.00 |
| Jul 22 2024 | 16.66 | 0.140 | 0.85% | 16.53 | 17.77 | 16.41 | 5,288.00 |
| Jul 21 2024 | 16.52 | 0.570 | 3.57% | 15.85 | 16.53 | 15.85 | 6,159.00 |
| Jul 20 2024 | 15.95 | -0.190 | -1.18% | 16.02 | 16.30 | 15.91 | 4,658.00 |
| Jul 19 2024 | 16.14 | 0.090 | 0.56% | 16.05 | 16.29 | 15.38 | 9,860.00 |
| Jul 18 2024 | 16.05 | -0.110 | -0.68% | 16.12 | 16.60 | 16.00 | 5,912.00 |
| Jul 17 2024 | 16.16 | -0.190 | -1.16% | 16.43 | 18.78 | 16.00 | 21,943.00 |
| Jul 16 2024 | 16.35 | -0.350 | -2.10% | 16.38 | 16.68 | 15.55 | 11,633.00 |
| Jul 15 2024 | 16.70 | -0.400 | -2.34% | 17.05 | 17.20 | 16.20 | 15,756.00 |
| Jul 14 2024 | 17.10 | -0.110 | -0.64% | 17.21 | 17.30 | 16.75 | 2,700.00 |
| Jul 13 2024 | 17.21 | -0.250 | -1.43% | 17.47 | 17.48 | 16.75 | 4,857.00 |
| Jul 12 2024 | 17.46 | -0.550 | -3.05% | 18.01 | 18.27 | 16.71 | 26,726.00 |
| Jul 11 2024 | 18.01 | -0.060 | -0.33% | 18.02 | 18.36 | 17.62 | 7,671.00 |
| Jul 10 2024 | 18.07 | 0.470 | 2.67% | 17.60 | 20.36 | 17.60 | 17,624.00 |
| Jul 09 2024 | 17.60 | -0.130 | -0.73% | 17.72 | 18.28 | 17.51 | 5,965.00 |
| Jul 08 2024 | 17.73 | -0.070 | -0.39% | 17.81 | 18.38 | 17.59 | 3,819.00 |
| Jul 07 2024 | 17.80 | -0.200 | -1.11% | 17.90 | 18.67 | 17.59 | 9,743.00 |
| Jul 06 2024 | 18.00 | 0.040 | 0.22% | 17.77 | 18.85 | 17.46 | 7,226.00 |
| Jul 05 2024 | 17.96 | 0.250 | 1.41% | 17.67 | 19.24 | 16.30 | 17,383.00 |
| Jul 04 2024 | 17.71 | -0.230 | -1.28% | 17.94 | 18.18 | 17.69 | 5,104.00 |
| Jul 03 2024 | 17.94 | 0.00 | 0.00% | 18.04 | 18.77 | 17.75 | 9,025.00 |
| Jul 02 2024 | 17.94 | -0.560 | -3.03% | 18.66 | 18.90 | 17.66 | 16,073.00 |
| Jul 01 2024 | 18.50 | -0.340 | -1.80% | 17.54 | 19.06 | 17.22 | 12,492.00 |
| Jun 30 2024 | 18.84 | -0.070 | -0.37% | 18.90 | 19.88 | 18.63 | 9,066.00 |
| Jun 29 2024 | 18.91 | -0.080 | -0.42% | 18.98 | 19.07 | 18.71 | 4,223.00 |
| Jun 28 2024 | 18.99 | 0.510 | 2.76% | 18.51 | 19.80 | 18.17 | 8,745.00 |
| Jun 27 2024 | 18.48 | 0.910 | 5.18% | 17.54 | 18.96 | 17.22 | 5,755.00 |
| Jun 26 2024 | 17.57 | -0.230 | -1.29% | 17.78 | 18.83 | 17.51 | 20,129.00 |
| Jun 25 2024 | 17.80 | 0.790 | 4.64% | 17.05 | 18.80 | 17.05 | 6,951.00 |
| Jun 24 2024 | 17.01 | -1.79 | -9.52% | 18.74 | 19.19 | 16.16 | 17,050.00 |
| Jun 23 2024 | 18.80 | 0.260 | 1.40% | 18.51 | 19.03 | 18.05 | 6,004.00 |
| Jun 22 2024 | 18.54 | 0.040 | 0.22% | 18.57 | 19.00 | 18.23 | 7,081.00 |
| Jun 21 2024 | 18.50 | 1.70 | 10.12% | 16.80 | 19.01 | 16.47 | 17,969.00 |
| Jun 20 2024 | 16.80 | 0.160 | 0.96% | 16.66 | 16.80 | 16.50 | 10,206.00 |
| Jun 19 2024 | 16.64 | -0.210 | -1.25% | 16.94 | 16.96 | 16.50 | 7,209.00 |
| Jun 18 2024 | 16.85 | -0.100 | -0.59% | 16.99 | 17.03 | 16.51 | 17,475.00 |
| Jun 17 2024 | 16.95 | -0.430 | -2.47% | 17.46 | 17.58 | 16.76 | 11,218.00 |
| Jun 16 2024 | 17.38 | 0.060 | 0.35% | 17.46 | 18.25 | 17.13 | 5,008.00 |
| Jun 15 2024 | 17.32 | -0.320 | -1.81% | 17.73 | 20.80 | 16.77 | 28,148.00 |
| Jun 14 2024 | 17.64 | 0.530 | 3.10% | 16.97 | 17.70 | 16.38 | 19,750.00 |
| Jun 13 2024 | 17.11 | -1.36 | -7.36% | 18.36 | 18.70 | 16.01 | 17,602.00 |
| Jun 12 2024 | 18.47 | 0.110 | 0.60% | 18.36 | 18.71 | 18.26 | 6,761.00 |
| Jun 11 2024 | 18.36 | -0.550 | -2.91% | 18.89 | 19.28 | 18.01 | 10,366.00 |
| Jun 10 2024 | 18.91 | -0.090 | -0.47% | 18.99 | 19.28 | 18.78 | 5,245.00 |
| Jun 09 2024 | 19.00 | 0.010 | 0.05% | 18.99 | 19.18 | 18.75 | 7,283.00 |
| Jun 08 2024 | 18.99 | -1.00 | -5.00% | 19.97 | 20.33 | 18.84 | 9,623.00 |
| Jun 07 2024 | 19.99 | -0.380 | -1.87% | 20.53 | 20.94 | 19.48 | 12,333.00 |
| Jun 06 2024 | 20.37 | -1.12 | -5.21% | 21.57 | 22.02 | 20.31 | 14,088.00 |
| Jun 05 2024 | 21.49 | 0.710 | 3.42% | 22.76 | 23.70 | 18.51 | 42,201.00 |
| Jun 04 2024 | 20.78 | -2.22 | -9.65% | 22.76 | 23.70 | 18.51 | 33,925.00 |
| Jun 03 2024 | 23.00 | 1.52 | 7.08% | 21.44 | 25.08 | 21.44 | 38,755.00 |
| Jun 02 2024 | 21.48 | 0.110 | 0.51% | 21.37 | 22.06 | 21.17 | 15,702.00 |
| Jun 01 2024 | 21.37 | 2.28 | 11.94% | 19.26 | 21.80 | 18.80 | 25,546.00 |
| May 31 2024 | 19.09 | -0.910 | -4.55% | 19.90 | 20.49 | 19.01 | 17,830.00 |
| May 30 2024 | 20.00 | -1.71 | -7.88% | 21.93 | 22.26 | 19.70 | 21,016.00 |
| May 29 2024 | 21.71 | 2.00 | 10.15% | 19.71 | 23.60 | 19.70 | 36,340.00 |
| May 28 2024 | 19.71 | -0.500 | -2.47% | 20.28 | 20.28 | 19.60 | 10,808.00 |
| May 27 2024 | 20.21 | 0.920 | 4.77% | 19.30 | 20.36 | 19.17 | 12,013.00 |
| May 26 2024 | 19.29 | -0.270 | -1.38% | 19.63 | 19.76 | 19.25 | 11,042.00 |
| May 25 2024 | 19.56 | 0.080 | 0.41% | 19.45 | 20.23 | 19.31 | 13,078.00 |
| May 24 2024 | 19.48 | 0.510 | 2.69% | 18.96 | 19.55 | 18.91 | 8,433.00 |
| May 23 2024 | 18.97 | 0.010 | 0.05% | 19.00 | 19.69 | 18.88 | 42,782.00 |
| May 22 2024 | 18.96 | -0.110 | -0.58% | 19.08 | 19.39 | 18.90 | 16,414.00 |
| May 21 2024 | 19.07 | -0.370 | -1.90% | 19.45 | 20.47 | 18.90 | 36,029.00 |
| May 20 2024 | 19.44 | 0.520 | 2.75% | 18.89 | 19.65 | 18.76 | 14,877.00 |
| May 19 2024 | 18.92 | -0.460 | -2.37% | 19.31 | 19.49 | 18.32 | 27,040.00 |
| May 18 2024 | 19.38 | -0.720 | -3.58% | 20.08 | 20.28 | 19.00 | 30,416.00 |
| May 17 2024 | 20.10 | 0.280 | 1.41% | 19.82 | 20.25 | 19.40 | 29,604.00 |
| May 16 2024 | 19.82 | -0.130 | -0.65% | 19.92 | 20.22 | 19.61 | 21,886.00 |
| May 15 2024 | 19.95 | 0.380 | 1.94% | 19.52 | 20.24 | 19.50 | 27,995.00 |
| May 14 2024 | 19.57 | -0.310 | -1.56% | 19.91 | 20.00 | 19.43 | 7,079.00 |
| May 13 2024 | 19.88 | 0.350 | 1.79% | 19.43 | 20.39 | 19.16 | 20,778.00 |
| May 12 2024 | 19.53 | -1.50 | -7.13% | 21.01 | 21.17 | 19.11 | 25,175.00 |
| May 11 2024 | 21.03 | 0.930 | 4.63% | 20.13 | 25.14 | 19.75 | 71,064.00 |
| May 10 2024 | 20.10 | -0.870 | -4.15% | 21.00 | 22.16 | 19.76 | 45,793.00 |
| May 09 2024 | 20.97 | -0.140 | -0.66% | 21.12 | 21.40 | 20.74 | 23,128.00 |
| May 08 2024 | 21.11 | -0.360 | -1.68% | 21.43 | 21.50 | 20.90 | 12,770.00 |
| May 07 2024 | 21.47 | 0.100 | 0.47% | 21.36 | 21.51 | 20.79 | 21,516.00 |
