Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.016058 | 0.000686 | 4.46% | 0.015395 | 0.017407 | 0.014748 | 7,444,664.00 |
| Jun 21 2024 | 0.015372 | 0.00045 | 3.01% | 0.014923 | 0.017335 | 0.014575 | 7,872,538.00 |
| Jun 20 2024 | 0.014922 | -0.001937 | -11.49% | 0.016891 | 0.017939 | 0.0149 | 8,855,958.00 |
| Jun 19 2024 | 0.01686 | 0.001901 | 12.71% | 0.014982 | 0.017698 | 0.014905 | 8,084,408.00 |
| Jun 18 2024 | 0.014959 | -0.001646 | -9.91% | 0.016621 | 0.017744 | 0.014806 | 5,664,995.00 |
| Jun 17 2024 | 0.016605 | -0.000055 | -0.33% | 0.017818 | 1.29 | 0.015038 | 11,184,950.00 |
| Jun 16 2024 | 0.01666 | -0.001209 | -6.77% | 0.017868 | 0.017986 | 0.015274 | 9,088,661.00 |
| Jun 15 2024 | 0.017869 | 0.000042 | 0.24% | 0.017818 | 0.017918 | 0.015141 | 7,172,246.00 |
| Jun 14 2024 | 0.017826 | 0.00046 | 2.65% | 0.01738 | 0.018176 | 0.014966 | 7,533,671.00 |
| Jun 13 2024 | 0.017366 | 0.001672 | 10.65% | 0.015697 | 0.018411 | 0.015232 | 6,656,870.00 |
| Jun 12 2024 | 0.015694 | -0.001825 | -10.42% | 0.015485 | 0.01881 | 0.015455 | 7,155,568.00 |
| Jun 11 2024 | 0.017519 | -0.001239 | -6.61% | 0.018775 | 0.018775 | 0.015349 | 6,466,653.00 |
| Jun 10 2024 | 0.018758 | 0.00204 | 12.21% | 0.014898 | 1.35 | 0.014881 | 11,274,170.00 |
| Jun 09 2024 | 0.016717 | -0.000615 | -3.55% | 0.016629 | 0.018813 | 0.015927 | 7,099,612.00 |
| Jun 08 2024 | 0.017332 | 0.000692 | 4.16% | 0.016628 | 0.018754 | 0.015927 | 7,472,578.00 |
| Jun 07 2024 | 0.016641 | -0.000346 | -2.04% | 0.016274 | 0.019316 | 0.015911 | 7,275,207.00 |
| Jun 06 2024 | 0.016987 | -0.001499 | -8.11% | 0.0185 | 0.019303 | 0.016178 | 8,057,508.00 |
| Jun 05 2024 | 0.018486 | -0.000566 | -2.97% | 0.014898 | 0.019369 | 0.014881 | 14,508,312.00 |
| Jun 04 2024 | 0.019052 | 0.00323 | 20.42% | 0.015825 | 0.019154 | 0.015123 | 7,592,880.00 |
| Jun 03 2024 | 0.015821 | 0.000906 | 6.08% | 0.014898 | 0.018668 | 0.014881 | 8,621,695.00 |
| Jun 02 2024 | 0.014915 | -0.003363 | -18.40% | 0.018284 | 0.018311 | 0.014151 | 7,315,454.00 |
| Jun 01 2024 | 0.018278 | 0.002086 | 12.88% | 0.0162 | 0.018293 | 0.014867 | 6,525,437.00 |
| May 31 2024 | 0.016192 | -0.000895 | -5.24% | 0.016407 | 0.018531 | 0.014328 | 8,518,343.00 |
| May 30 2024 | 0.017087 | -0.001167 | -6.39% | 0.017572 | 0.018452 | 0.014293 | 8,418,866.00 |
| May 29 2024 | 0.018253 | 0.000478 | 2.69% | 0.01776 | 0.018587 | 0.014098 | 8,455,057.00 |
| May 28 2024 | 0.017775 | 0.002522 | 16.54% | 0.015267 | 0.018512 | 0.014193 | 6,145,421.00 |
| May 27 2024 | 0.015253 | -0.00187 | -10.92% | 0.015097 | 1.33 | 0.012912 | 10,165,684.00 |
| May 26 2024 | 0.017123 | -0.000878 | -4.88% | 0.018009 | 0.018698 | 0.014472 | 6,992,452.00 |
| May 25 2024 | 0.018001 | 0.000172 | 0.96% | 0.017818 | 0.018701 | 0.014391 | 11,072,542.00 |
| May 24 2024 | 0.017829 | 0.003575 | 25.08% | 0.014264 | 0.018635 | 0.014038 | 8,460,212.00 |
| May 23 2024 | 0.014254 | -0.002334 | -14.07% | 0.016585 | 0.018777 | 0.014116 | 7,159,061.00 |
| May 22 2024 | 0.016587 | -0.001657 | -9.08% | 0.017533 | 0.018932 | 0.014664 | 8,572,965.00 |
| May 21 2024 | 0.018244 | 0.001113 | 6.50% | 0.017148 | 0.01928 | 0.014585 | 7,587,588.00 |
| May 20 2024 | 0.017131 | 0.003223 | 23.18% | 0.015097 | 1.30 | 0.012912 | 11,321,824.00 |
| May 19 2024 | 0.013908 | -0.000834 | -5.66% | 0.014727 | 0.018271 | 0.013903 | 8,297,024.00 |
| May 18 2024 | 0.014742 | -0.002665 | -15.31% | 0.017413 | 0.018061 | 0.014007 | 7,046,301.00 |
| May 17 2024 | 0.017407 | 0.002395 | 15.95% | 0.01502 | 0.018116 | 0.013777 | 7,247,185.00 |
| May 16 2024 | 0.015013 | 0.000419 | 2.87% | 0.014577 | 0.017998 | 0.013685 | 8,393,014.00 |
| May 15 2024 | 0.014593 | -0.00203 | -12.21% | 0.016618 | 0.017595 | 0.012959 | 8,419,524.00 |
| May 14 2024 | 0.016624 | 0.001532 | 10.15% | 0.015097 | 0.016747 | 0.012912 | 7,823,401.00 |
| May 13 2024 | 0.015091 | 0.002182 | 16.90% | 0.010051 | 1.20 | 0.009524 | 12,951,617.00 |
| May 12 2024 | 0.01291 | -0.001679 | -11.51% | 0.014604 | 0.016544 | 0.012787 | 10,279,912.00 |
| May 11 2024 | 0.014589 | -0.001862 | -11.32% | 0.013383 | 0.016508 | 0.011564 | 8,121,371.00 |
| May 10 2024 | 0.016451 | 0.000065 | 0.40% | 0.016357 | 0.017056 | 0.011127 | 6,544,851.00 |
| May 09 2024 | 0.016386 | 0.002931 | 21.78% | 0.013461 | 0.016966 | 0.010963 | 8,159,337.00 |
| May 08 2024 | 0.013455 | 0.001584 | 13.35% | 0.011844 | 0.016941 | 0.011125 | 8,349,156.00 |
| May 07 2024 | 0.011871 | -0.002661 | -18.31% | 0.014528 | 0.017189 | 0.011362 | 10,216,223.00 |
| May 06 2024 | 0.014532 | -0.002749 | -15.91% | 0.010051 | 1.27 | 0.009524 | 10,241,933.00 |
| May 05 2024 | 0.017282 | 0.007061 | 69.08% | 0.010223 | 0.017341 | 0.010107 | 9,348,277.00 |
| May 04 2024 | 0.010221 | -0.004883 | -32.33% | 0.010062 | 0.017139 | 0.010054 | 10,664,134.00 |
| May 03 2024 | 0.015104 | 0.005048 | 50.20% | 0.010051 | 0.017052 | 0.009524 | 8,950,809.00 |
| May 02 2024 | 0.010056 | 0.001874 | 22.90% | 0.008153 | 0.016007 | 0.008146 | 10,537,520.00 |
| May 01 2024 | 0.008182 | -0.007029 | -46.21% | 0.015157 | 0.015666 | 0.007986 | 9,131,691.00 |
| Apr 30 2024 | 0.015211 | -0.001386 | -8.35% | 0.016598 | 0.017129 | 0.006941 | 9,971,493.00 |
| Apr 29 2024 | 0.016597 | 0.000847 | 5.38% | 0.009091 | 1.21 | 0.006848 | 17,889,147.00 |
| Apr 28 2024 | 0.01575 | 0.001789 | 12.81% | 0.01395 | 0.017297 | 0.006983 | 9,894,108.00 |
| Apr 27 2024 | 0.013961 | -0.001988 | -12.46% | 0.015937 | 0.015974 | 0.006875 | 11,850,205.00 |
| Apr 26 2024 | 0.015949 | 0.000473 | 3.05% | 0.015476 | 0.016141 | 0.006974 | 11,241,360.00 |
| Apr 25 2024 | 0.015476 | 0.005204 | 50.66% | 0.010283 | 0.01749 | 0.006965 | 9,311,217.00 |
| Apr 24 2024 | 0.010272 | -0.004996 | -32.72% | 0.015274 | 0.017953 | 0.007328 | 7,557,586.00 |
| Apr 23 2024 | 0.015268 | 0.000556 | 3.78% | 0.014696 | 0.018033 | 0.007944 | 9,194,335.00 |
| Apr 22 2024 | 0.014712 | 0.005613 | 61.69% | 0.009091 | 1.29 | 0.008408 | 14,945,062.00 |
| Apr 21 2024 | 0.009099 | 0.000011 | 0.12% | 0.009069 | 0.017584 | 0.007083 | 8,592,533.00 |
| Apr 20 2024 | 0.009088 | 0.001402 | 18.24% | 0.007659 | 0.017521 | 0.007132 | 9,322,607.00 |
| Apr 19 2024 | 0.007686 | -0.008193 | -51.60% | 0.015846 | 0.017384 | 0.007628 | 11,654,308.00 |
| Apr 18 2024 | 0.015879 | 0.003001 | 23.30% | 0.012869 | 0.017286 | 0.006721 | 10,309,430.00 |
| Apr 17 2024 | 0.012878 | 0.000771 | 6.37% | 0.01213 | 0.016995 | 0.006837 | 12,844,133.00 |
| Apr 16 2024 | 0.012107 | 0.000688 | 6.02% | 0.011416 | 0.017255 | 0.008172 | 12,129,356.00 |
| Apr 15 2024 | 0.011419 | -0.003055 | -21.11% | 0.012864 | 1.28 | 0.007039 | 13,018,111.00 |
| Apr 14 2024 | 0.014474 | 0.001577 | 12.23% | 0.012864 | 0.017518 | 0.007016 | 12,086,673.00 |
| Apr 13 2024 | 0.012897 | -0.004556 | -26.10% | 0.017445 | 0.018345 | 0.007283 | 11,268,531.00 |
| Apr 12 2024 | 0.017454 | -0.001465 | -7.74% | 0.018902 | 0.018994 | 0.007263 | 9,820,494.00 |
| Apr 11 2024 | 0.018919 | 0.006924 | 57.73% | 0.011995 | 0.018978 | 0.007653 | 10,941,843.00 |
| Apr 10 2024 | 0.011995 | -0.004608 | -27.75% | 0.016588 | 0.018663 | 0.008236 | 10,607,553.00 |
| Apr 09 2024 | 0.016603 | 0.007997 | 92.94% | 0.008593 | 0.01915 | 0.007557 | 10,416,847.00 |
| Apr 08 2024 | 0.008605 | -0.00181 | -17.38% | 0.018604 | 1.36 | 0.007712 | 15,223,971.00 |
| Apr 07 2024 | 0.010415 | -0.008203 | -44.06% | 0.018604 | 0.018787 | 0.007623 | 12,752,767.00 |
| Apr 06 2024 | 0.018618 | -0.00042 | -2.21% | 0.018977 | 0.019059 | 0.007444 | 11,744,642.00 |
| Apr 05 2024 | 0.019038 | 0.005347 | 39.05% | 0.013705 | 0.019779 | 0.007356 | 11,637,875.00 |
| Apr 04 2024 | 0.013691 | 0.005093 | 59.23% | 0.008589 | 0.018654 | 0.007459 | 12,355,955.00 |
| Apr 03 2024 | 0.008598 | -0.003841 | -30.88% | 0.012445 | 0.01909 | 0.007237 | 8,368,497.00 |
| Apr 02 2024 | 0.012439 | -0.00433 | -25.82% | 0.009056 | 0.019215 | 0.007153 | 10,852,364.00 |
| Apr 01 2024 | 0.01677 | 0.005366 | 47.06% | 0.014 | 0.025707 | 0.007533 | 12,358,500.00 |
| Mar 31 2024 | 0.011403 | 0.00165 | 16.92% | 0.009762 | 0.020429 | 0.007723 | 7,402,689.00 |
| Mar 30 2024 | 0.009753 | -0.00213 | -17.93% | 0.011875 | 0.020324 | 0.007696 | 8,886,675.00 |
| Mar 29 2024 | 0.011883 | 0.004099 | 52.66% | 0.007785 | 0.02032 | 0.007774 | 9,137,311.00 |
| Mar 28 2024 | 0.007784 | -0.00814 | -51.12% | 0.025716 | 0.025859 | 0.007782 | 6,530,324.00 |
| Mar 27 2024 | 0.015924 | 0.001924 | 13.74% | 0.014 | 0.025707 | 0.007551 | 8,389,083.00 |
| Mar 26 2024 | 0.014 | 0.002112 | 17.77% | 0.011863 | 0.02671 | 0.007691 | 10,258,866.00 |
| Mar 25 2024 | 0.011888 | -0.00764 | -39.12% | 0.013672 | 0.027057 | 0.008248 | 13,787,713.00 |
| Mar 24 2024 | 0.019527 | 0.008587 | 78.49% | 0.010894 | 0.024966 | 0.008337 | 5,910,494.00 |
| Mar 23 2024 | 0.01094 | -0.008725 | -44.37% | 0.019757 | 0.025362 | 0.007613 | 8,734,048.00 |
