EDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.018443 | 0.000206 | 1.13% | 0.018255 | 0.018539 | 0.018184 | 0.00 |
May 11 2024 | 0.018236 | -0.000043 | -0.24% | 0.018249 | 0.018431 | 0.01815 | 0.00 |
May 10 2024 | 0.018279 | -0.000628 | -3.32% | 0.018873 | 0.019041 | 0.018072 | 0.00 |
May 09 2024 | 0.018907 | 0.000559 | 3.05% | 0.018356 | 0.019014 | 0.018197 | 0.00 |
May 08 2024 | 0.018348 | -0.000396 | -2.11% | 0.0187 | 0.018903 | 0.018263 | 0.00 |
May 07 2024 | 0.018744 | 0.01748 | 1,383.26% | 0.01895 | 0.019311 | 0.01868 | 0.00 |
May 06 2024 | 0.001264 | -0.017938 | -93.42% | 0.017736 | 0.017997 | 0.001256 | 0.00 |
May 05 2024 | 0.019202 | 0.000038 | 0.20% | 0.019168 | 0.019371 | 0.018889 | 0.00 |
May 04 2024 | 0.019164 | 0.000284 | 1.51% | 0.018867 | 0.019331 | 0.018776 | 0.00 |
May 03 2024 | 0.01888 | 0.001134 | 6.39% | 0.017736 | 0.019001 | 0.017648 | 0.00 |
May 02 2024 | 0.017746 | 0.000213 | 1.21% | 0.017471 | 0.017883 | 0.017072 | 0.00 |
May 01 2024 | 0.017533 | -0.00072 | -3.94% | 0.018188 | 0.018205 | 0.016955 | 0.00 |
Apr 30 2024 | 0.018253 | 0.016977 | 1,329.75% | 0.019151 | 0.019404 | 0.017729 | 0.00 |
Apr 29 2024 | 0.001277 | -0.017623 | -93.24% | 0.019481 | 0.019692 | 0.001236 | 0.00 |
Apr 28 2024 | 0.0189 | -0.000138 | -0.72% | 0.019023 | 0.019281 | 0.018829 | 0.00 |
Apr 27 2024 | 0.019038 | -0.000101 | -0.53% | 0.019124 | 0.019169 | 0.018751 | 0.00 |
Apr 26 2024 | 0.019139 | -0.000206 | -1.06% | 0.019345 | 0.019431 | 0.019005 | 0.00 |
Apr 25 2024 | 0.019345 | 0.000085 | 0.44% | 0.019281 | 0.019578 | 0.018839 | 0.00 |
Apr 24 2024 | 0.01926 | -0.000655 | -3.29% | 0.019923 | 0.020123 | 0.01907 | 0.00 |
Apr 23 2024 | 0.019915 | 0.018578 | 1,389.05% | 0.02004 | 0.020159 | 0.019761 | 0.00 |
Apr 22 2024 | 0.001337 | -0.018159 | -93.14% | 0.019481 | 0.019692 | 0.001315 | 0.00 |
Apr 21 2024 | 0.019497 | 0.000023 | 0.12% | 0.019434 | 0.019707 | 0.019282 | 0.00 |
Apr 20 2024 | 0.019474 | 0.000259 | 1.35% | 0.019148 | 0.019634 | 0.018976 | 0.00 |
Apr 19 2024 | 0.019215 | 0.000161 | 0.84% | 0.019015 | 0.019649 | 0.017881 | 0.00 |
Apr 18 2024 | 0.019054 | 0.000657 | 3.57% | 0.018385 | 0.019239 | 0.018254 | 0.00 |
Apr 17 2024 | 0.018397 | -0.000719 | -3.76% | 0.019153 | 0.019337 | 0.01796 | 0.00 |
Apr 16 2024 | 0.019116 | 0.017847 | 1,406.67% | 0.019027 | 0.019285 | 0.018517 | 0.00 |
Apr 15 2024 | 0.001269 | -0.018469 | -93.57% | 0.019296 | 0.019464 | 0.001247 | 0.00 |
Apr 14 2024 | 0.019738 | 0.000392 | 2.03% | 0.019296 | 0.019754 | 0.018651 | 0.00 |
Apr 13 2024 | 0.019346 | -0.000793 | -3.94% | 0.020129 | 0.020383 | 0.018481 | 0.00 |
Apr 12 2024 | 0.020139 | -0.000882 | -4.20% | 0.021003 | 0.021359 | 0.019808 | 0.00 |
Apr 11 2024 | 0.021021 | -0.000146 | -0.69% | 0.021168 | 0.021377 | 0.020871 | 0.00 |
Apr 10 2024 | 0.021167 | 0.000414 | 1.99% | 0.020734 | 0.021327 | 0.020263 | 0.00 |
Apr 09 2024 | 0.020753 | 0.019319 | 1,347.04% | 0.021482 | 0.021524 | 0.020484 | 0.00 |
Apr 08 2024 | 0.001434 | -0.019396 | -93.11% | 0.020557 | 0.020615 | 0.001393 | 0.00 |
Apr 07 2024 | 0.02083 | 0.000144 | 0.69% | 0.020671 | 0.021076 | 0.020671 | 0.00 |
Apr 06 2024 | 0.020687 | 0.000289 | 1.42% | 0.020332 | 0.020878 | 0.02025 | 0.00 |
Apr 05 2024 | 0.020397 | -0.000139 | -0.68% | 0.020557 | 0.020615 | 0.019805 | 0.00 |
Apr 04 2024 | 0.020537 | 0.000694 | 3.50% | 0.019821 | 0.020791 | 0.019534 | 0.00 |
Apr 03 2024 | 0.019842 | 0.000201 | 1.02% | 0.019649 | 0.020079 | 0.019379 | 0.00 |
Apr 02 2024 | 0.019641 | 0.018244 | 1,305.49% | 0.020898 | 0.020898 | 0.019375 | 0.00 |
Apr 01 2024 | 0.001397 | -0.019983 | -93.46% | 0.021001 | 0.021509 | 0.001364 | 0.00 |
Mar 31 2024 | 0.021381 | 0.000482 | 2.31% | 0.02092 | 0.021396 | 0.020916 | 0.00 |
Mar 30 2024 | 0.020899 | -0.00007 | -0.33% | 0.020956 | 0.021104 | 0.020879 | 0.00 |
Mar 29 2024 | 0.02097 | -0.000259 | -1.22% | 0.021231 | 0.021279 | 0.020731 | 0.00 |
Mar 28 2024 | 0.021228 | 0.000459 | 2.21% | 0.020851 | 0.021483 | 0.020685 | 0.00 |
Mar 27 2024 | 0.02077 | -0.00023 | -1.10% | 0.021001 | 0.021509 | 0.020514 | 0.00 |
Mar 26 2024 | 0.021 | 0.019601 | 1,401.55% | 0.020934 | 0.021465 | 0.020825 | 0.00 |
Mar 25 2024 | 0.001399 | -0.018802 | -93.08% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 24 2024 | 0.020201 | 0.000895 | 4.63% | 0.019224 | 0.020272 | 0.019152 | 0.00 |
Mar 23 2024 | 0.019306 | 0.000276 | 1.45% | 0.019119 | 0.019763 | 0.018912 | 0.00 |
Mar 22 2024 | 0.019031 | -0.000611 | -3.11% | 0.019651 | 0.01999 | 0.018693 | 0.00 |
Mar 21 2024 | 0.019642 | -0.000705 | -3.46% | 0.020379 | 0.02046 | 0.019392 | 0.00 |
Mar 20 2024 | 0.020347 | 0.001687 | 9.04% | 0.018643 | 0.020433 | 0.018255 | 0.00 |
Mar 19 2024 | 0.01866 | 0.017305 | 1,276.65% | 0.020313 | 0.020435 | 0.018464 | 0.00 |
Mar 18 2024 | 0.001356 | -0.019154 | -93.39% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 17 2024 | 0.020509 | 0.000942 | 4.82% | 0.019692 | 0.020648 | 0.019375 | 0.00 |
Mar 16 2024 | 0.019567 | 0.018175 | 1,305.10% | 0.020868 | 0.021 | 0.019507 | 0.00 |
Mar 15 2024 | 0.001393 | -0.020048 | -93.51% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 14 2024 | 0.02144 | -0.000496 | -2.26% | 0.021915 | 0.022135 | 0.020588 | 0.00 |
Mar 13 2024 | 0.021936 | 0.000494 | 2.30% | 0.02142 | 0.022112 | 0.021401 | 0.00 |
Mar 12 2024 | 0.021442 | 0.019999 | 1,385.77% | 0.021698 | 0.021891 | 0.020772 | 0.00 |
Mar 11 2024 | 0.001443 | -0.01927 | -93.03% | 0.019119 | 0.019261 | 0.001395 | 0.00 |
Mar 10 2024 | 0.020713 | 0.000158 | 0.77% | 0.020546 | 0.020998 | 0.020486 | 0.00 |
Mar 09 2024 | 0.020555 | 0.000061 | 0.30% | 0.020494 | 0.020605 | 0.020417 | 0.00 |
Mar 08 2024 | 0.020493 | 0.000368 | 1.83% | 0.020096 | 0.021011 | 0.019943 | 0.00 |
Mar 07 2024 | 0.020126 | 0.000299 | 1.51% | 0.019794 | 0.02042 | 0.019723 | 0.00 |
Mar 06 2024 | 0.019827 | 0.00052 | 2.69% | 0.019119 | 0.02028 | 0.018854 | 0.00 |
Mar 05 2024 | 0.019307 | 0.017951 | 1,323.70% | 0.020491 | 0.020718 | 0.018207 | 0.00 |
Mar 04 2024 | 0.001356 | -0.017541 | -92.83% | 0.01836 | 0.018797 | 0.001271 | 0.00 |
Mar 03 2024 | 0.018897 | 0.000288 | 1.55% | 0.0186 | 0.018975 | 0.018445 | 0.00 |
Mar 02 2024 | 0.018609 | -0.000154 | -0.82% | 0.018743 | 0.018743 | 0.018491 | 0.00 |
Mar 01 2024 | 0.018763 | 0.000328 | 1.78% | 0.01836 | 0.018945 | 0.018244 | 0.00 |
Feb 29 2024 | 0.018435 | -0.000312 | -1.66% | 0.018694 | 0.019097 | 0.018155 | 0.00 |
Feb 28 2024 | 0.018747 | 0.001647 | 9.63% | 0.017112 | 0.0192 | 0.017023 | 0.00 |
Feb 27 2024 | 0.017099 | 0.016009 | 1,468.05% | 0.016388 | 0.017277 | 0.016355 | 0.00 |
Feb 26 2024 | 0.00109 | -0.014439 | -92.98% | 0.013612 | 0.014018 | 0.001019 | 0.00 |
Feb 25 2024 | 0.015529 | 0.000062 | 0.40% | 0.01547 | 0.015587 | 0.015386 | 0.00 |
Feb 24 2024 | 0.015467 | 0.000206 | 1.35% | 0.015225 | 0.015507 | 0.015176 | 0.00 |
Feb 23 2024 | 0.015261 | -0.00013 | -0.84% | 0.01539 | 0.015448 | 0.015162 | 0.00 |
Feb 22 2024 | 0.015391 | -0.000196 | -1.26% | 0.015536 | 0.015608 | 0.015282 | 0.00 |
Feb 21 2024 | 0.015586 | -0.000107 | -0.68% | 0.015678 | 0.015716 | 0.015206 | 0.00 |
Feb 20 2024 | 0.015694 | 0.014659 | 1,415.91% | 0.015542 | 0.015888 | 0.015246 | 0.00 |
Feb 19 2024 | 0.001035 | -0.014607 | -93.38% | 0.013612 | 0.014018 | 0.001034 | 0.00 |
Feb 18 2024 | 0.015642 | 0.000119 | 0.77% | 0.015493 | 0.01572 | 0.015369 | 0.00 |
Feb 17 2024 | 0.015523 | -0.000145 | -0.93% | 0.015649 | 0.015662 | 0.015203 | 0.00 |
Feb 16 2024 | 0.015668 | 0.000078 | 0.50% | 0.015584 | 0.015757 | 0.015496 | 0.00 |
Feb 15 2024 | 0.01559 | 0.000026 | 0.17% | 0.015551 | 0.015857 | 0.015408 | 0.00 |
Feb 14 2024 | 0.015564 | 0.000661 | 4.44% | 0.014922 | 0.015617 | 0.014783 | 0.00 |
Feb 13 2024 | 0.014903 | 0.013902 | 1,389.42% | 0.014991 | 0.015114 | 0.014519 | 0.00 |