Register to chat with like-minded investors on our interactive forums.
EVXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.006009 | 0.001532 | 34.21% | 0.004478 | 0.008019 | 0.004451 | 1,997,700.00 |
| Jul 18 2024 | 0.004477 | -0.00194 | -30.23% | 0.006408 | 0.007793 | 0.004426 | 3,086,577.00 |
| Jul 17 2024 | 0.006417 | -0.000753 | -10.50% | 0.00716 | 0.007932 | 0.004477 | 2,042,425.00 |
| Jul 16 2024 | 0.00717 | 0.00199 | 38.42% | 0.005188 | 0.007823 | 0.005008 | 1,952,631.00 |
| Jul 15 2024 | 0.00518 | -0.000927 | -15.18% | 0.007969 | 0.037192 | 0.004987 | 2,113,061.00 |
| Jul 14 2024 | 0.006106 | -0.000409 | -6.28% | 0.006516 | 0.006636 | 0.004172 | 2,336,320.00 |
| Jul 13 2024 | 0.006515 | 0.000727 | 12.55% | 0.005789 | 0.006577 | 0.005201 | 2,108,123.00 |
| Jul 12 2024 | 0.005789 | -0.001094 | -15.89% | 0.006882 | 0.006909 | 0.004002 | 1,776,302.00 |
| Jul 11 2024 | 0.006883 | -0.000048 | -0.69% | 0.006914 | 0.006914 | 0.004006 | 2,237,355.00 |
| Jul 10 2024 | 0.006931 | 0.001707 | 32.68% | 0.005214 | 0.006943 | 0.004107 | 1,870,076.00 |
| Jul 09 2024 | 0.005224 | 0.001258 | 31.72% | 0.003969 | 0.005767 | 0.003941 | 2,642,691.00 |
| Jul 08 2024 | 0.003966 | 0.000056 | 1.43% | 0.007969 | 0.037192 | 0.003934 | 2,169,126.00 |
| Jul 07 2024 | 0.00391 | -0.002488 | -38.89% | 0.006396 | 0.007003 | 0.003908 | 2,363,130.00 |
| Jul 06 2024 | 0.006398 | 0.001296 | 25.39% | 0.005091 | 0.006781 | 0.003949 | 1,789,262.00 |
| Jul 05 2024 | 0.005102 | -0.00291 | -36.32% | 0.007969 | 0.008041 | 0.003384 | 408,340.00 |
| Jul 04 2024 | 0.008012 | -0.000417 | -4.95% | 0.008423 | 0.008456 | 0.007946 | 0.00 |
| Jul 03 2024 | 0.008429 | -0.000252 | -2.90% | 0.00869 | 0.008707 | 0.008309 | 0.00 |
| Jul 02 2024 | 0.008681 | -0.031513 | -78.40% | 0.008803 | 0.008848 | 0.008643 | 0.00 |
| Jul 01 2024 | 0.040195 | 0.031413 | 357.72% | 0.008514 | 0.040827 | 0.008478 | 914,662.00 |
| Jun 30 2024 | 0.008781 | 0.000263 | 3.09% | 0.008525 | 0.008809 | 0.008491 | 0.00 |
| Jun 29 2024 | 0.008518 | 0.000072 | 0.85% | 0.008444 | 0.008556 | 0.008441 | 839,008.00 |
| Jun 28 2024 | 0.008446 | -0.00017 | -1.97% | 0.008626 | 0.0087 | 0.008392 | 1,458,616.00 |
| Jun 27 2024 | 0.008617 | 0.000107 | 1.26% | 0.008514 | 0.008718 | 0.008478 | 1,074,308.00 |
| Jun 26 2024 | 0.008509 | -0.000137 | -1.58% | 0.009308 | 0.009314 | 0.008496 | 1,789,852.00 |
| Jun 25 2024 | 0.008646 | 0.000203 | 2.40% | 0.008437 | 0.008736 | 0.008433 | 1,829,574.00 |
| Jun 24 2024 | 0.008443 | -0.000423 | -4.77% | 0.008842 | 0.008863 | 0.008199 | 1,464,845.00 |
| Jun 23 2024 | 0.008867 | -0.000126 | -1.40% | 0.008994 | 0.009028 | 0.008855 | 1,354,708.00 |
| Jun 22 2024 | 0.008993 | 0.000025 | 0.28% | 0.00898 | 0.009027 | 0.008948 | 1,220,743.00 |
| Jun 21 2024 | 0.008967 | -0.000116 | -1.28% | 0.009083 | 0.009098 | 0.008872 | 1,487,075.00 |
| Jun 20 2024 | 0.009083 | 0.00000500 | 0.06% | 0.009095 | 0.009302 | 0.009034 | 620,840.00 |
| Jun 19 2024 | 0.009078 | -0.000027 | -0.30% | 0.009119 | 0.009198 | 0.009059 | 948,421.00 |
| Jun 18 2024 | 0.009105 | -0.000194 | -2.09% | 0.009308 | 0.009314 | 0.008964 | 1,821,758.00 |
| Jun 17 2024 | 0.009299 | -0.000031 | -0.33% | 0.009239 | 0.042412 | 0.009119 | 2,076,721.00 |
| Jun 16 2024 | 0.009329 | 0.000064 | 0.69% | 0.009265 | 0.009367 | 0.00924 | 1,376,010.00 |
| Jun 15 2024 | 0.009265 | 0.000022 | 0.24% | 0.009239 | 0.009296 | 0.009216 | 1,566,107.00 |
| Jun 14 2024 | 0.009243 | -0.000108 | -1.15% | 0.009358 | 0.009425 | 0.009103 | 1,692,427.00 |
| Jun 13 2024 | 0.009351 | -0.000202 | -2.11% | 0.009555 | 0.009573 | 0.009272 | 1,604,140.00 |
| Jun 12 2024 | 0.009553 | 0.00012 | 1.27% | 0.009426 | 0.009799 | 0.009367 | 1,603,084.00 |
| Jun 11 2024 | 0.009433 | -0.000293 | -3.01% | 0.009735 | 0.009735 | 0.009263 | 1,709,167.00 |
| Jun 10 2024 | 0.009726 | -0.000026 | -0.27% | 0.00948 | 0.044528 | 0.008874 | 1,685,388.00 |
| Jun 09 2024 | 0.009752 | 0.000046 | 0.47% | 0.0097 | 0.009778 | 0.009683 | 1,836,281.00 |
| Jun 08 2024 | 0.009706 | -0.00000100 | -0.01% | 0.0097 | 0.009733 | 0.009689 | 1,156,164.00 |
| Jun 07 2024 | 0.009707 | -0.000202 | -2.04% | 0.009906 | 0.010069 | 0.009593 | 814,257.00 |
| Jun 06 2024 | 0.009909 | -0.000045 | -0.45% | 0.009962 | 0.010029 | 0.009828 | 880,584.00 |
| Jun 05 2024 | 0.009954 | 0.000075 | 0.76% | 0.00948 | 0.010464 | 0.008874 | 1,585,965.00 |
| Jun 04 2024 | 0.009879 | 0.000936 | 10.47% | 0.008945 | 0.010395 | 0.008924 | 1,173,566.00 |
| Jun 03 2024 | 0.008943 | -0.000549 | -5.78% | 0.00948 | 0.010464 | 0.008874 | 1,138,210.00 |
| Jun 02 2024 | 0.009491 | 0.000014 | 0.15% | 0.009481 | 0.01026 | 0.008771 | 1,646,116.00 |
| Jun 01 2024 | 0.009477 | -0.000642 | -6.34% | 0.010125 | 0.010172 | 0.008762 | 1,239,240.00 |
| May 31 2024 | 0.01012 | -0.000132 | -1.29% | 0.010254 | 0.010344 | 0.008746 | 1,649,998.00 |
| May 30 2024 | 0.010252 | -0.000565 | -5.22% | 0.010813 | 0.010935 | 0.008056 | 1,450,417.00 |
| May 29 2024 | 0.010817 | -0.000122 | -1.12% | 0.010929 | 0.011015 | 0.010736 | 0.00 |
| May 28 2024 | 0.010939 | -0.033434 | -75.35% | 0.011103 | 0.011118 | 0.010757 | 0.00 |
| May 27 2024 | 0.044372 | 0.033414 | 304.91% | 0.010602 | 0.045178 | 0.010511 | 914,662.00 |
| May 26 2024 | 0.010959 | -0.000119 | -1.07% | 0.011082 | 0.011115 | 0.010918 | 0.00 |
| May 25 2024 | 0.011077 | 0.000106 | 0.96% | 0.010965 | 0.011128 | 0.010962 | 0.00 |
| May 24 2024 | 0.010972 | 0.000112 | 1.03% | 0.010868 | 0.011072 | 0.010663 | 0.00 |
| May 23 2024 | 0.01086 | -0.000198 | -1.79% | 0.011056 | 0.011203 | 0.010642 | 0.00 |
| May 22 2024 | 0.011058 | -0.000169 | -1.51% | 0.011221 | 0.011295 | 0.011037 | 0.00 |
| May 21 2024 | 0.011227 | -0.000194 | -1.70% | 0.011432 | 0.011494 | 0.011076 | 0.00 |
| May 20 2024 | 0.011421 | 0.000824 | 7.78% | 0.010602 | 0.042982 | 0.010511 | 1,088,567.00 |
| May 19 2024 | 0.010597 | -0.000125 | -1.17% | 0.010711 | 0.010827 | 0.010554 | 1,520,901.00 |
| May 18 2024 | 0.010722 | 0.00000900 | 0.08% | 0.010716 | 0.010782 | 0.010666 | 1,678,330.00 |
| May 17 2024 | 0.010712 | 0.000269 | 2.57% | 0.010449 | 0.010794 | 0.010426 | 1,134,719.00 |
| May 16 2024 | 0.010444 | -0.00017 | -1.60% | 0.010602 | 0.010672 | 0.010337 | 910,793.00 |
| May 15 2024 | 0.010613 | 0.000762 | 7.74% | 0.009847 | 0.010626 | 0.009812 | 996,151.00 |
| May 14 2024 | 0.009851 | -0.00021 | -2.09% | 0.010065 | 0.010093 | 0.009778 | 614,206.00 |
| May 13 2024 | 0.010061 | 0.000225 | 2.29% | 0.009178 | 0.039431 | 0.008524 | 2,040,549.00 |
| May 12 2024 | 0.009836 | 0.00011 | 1.13% | 0.009736 | 0.009887 | 0.009698 | 1,013,967.00 |
| May 11 2024 | 0.009726 | -0.000023 | -0.24% | 0.009733 | 0.00983 | 0.009075 | 1,419,708.00 |
| May 10 2024 | 0.009749 | 0.000925 | 10.49% | 0.008808 | 0.011425 | 0.008434 | 1,182,454.00 |
| May 09 2024 | 0.008823 | -0.000351 | -3.83% | 0.009178 | 0.010674 | 0.008524 | 918,114.00 |
| May 08 2024 | 0.009174 | 0.000427 | 4.88% | 0.008727 | 0.010651 | 0.008696 | 1,219,535.00 |
| May 07 2024 | 0.008747 | -0.002626 | -23.09% | 0.01137 | 0.011568 | 0.008717 | 957,616.00 |
| May 06 2024 | 0.011373 | -0.000148 | -1.28% | 0.010051 | 0.041779 | 0.008853 | 1,339,930.00 |
| May 05 2024 | 0.011521 | 0.0013 | 12.72% | 0.010223 | 0.011561 | 0.009475 | 1,024,834.00 |
| May 04 2024 | 0.010221 | 0.000781 | 8.27% | 0.009433 | 0.010782 | 0.008871 | 1,032,131.00 |
| May 03 2024 | 0.00944 | -0.000616 | -6.13% | 0.010051 | 0.011171 | 0.008888 | 909,935.00 |
| May 02 2024 | 0.010056 | 0.000121 | 1.21% | 0.0099 | 0.010427 | 0.008222 | 1,399,387.00 |
| May 01 2024 | 0.009935 | 0.002026 | 25.61% | 0.007882 | 0.010437 | 0.007347 | 1,427,008.00 |
| Apr 30 2024 | 0.00791 | -0.00358 | -31.16% | 0.011491 | 0.011642 | 0.007821 | 1,148,164.00 |
| Apr 29 2024 | 0.01149 | 0.0033 | 40.30% | 0.009091 | 0.040014 | 0.008054 | 2,056,793.00 |
| Apr 28 2024 | 0.00819 | -0.00006 | -0.73% | 0.008243 | 0.011479 | 0.008159 | 1,359,561.00 |
| Apr 27 2024 | 0.00825 | -0.000044 | -0.53% | 0.009562 | 0.010096 | 0.008143 | 956,108.00 |
| Apr 26 2024 | 0.008293 | -0.002024 | -19.62% | 0.010318 | 0.011011 | 0.008279 | 1,390,068.00 |
| Apr 25 2024 | 0.010317 | 0.001329 | 14.79% | 0.008998 | 0.011548 | 0.008792 | 1,013,783.00 |
| Apr 24 2024 | 0.008988 | -0.001633 | -15.37% | 0.010626 | 0.012039 | 0.008607 | 1,230,680.00 |
| Apr 23 2024 | 0.010621 | 0.001928 | 22.18% | 0.008684 | 0.011354 | 0.008582 | 1,730,815.00 |
| Apr 22 2024 | 0.008693 | -0.000405 | -4.45% | 0.009091 | 0.042432 | 0.008668 | 1,354,083.00 |
| Apr 21 2024 | 0.009099 | -0.000638 | -6.55% | 0.009717 | 0.011824 | 0.009097 | 645,671.00 |
| Apr 20 2024 | 0.009737 | -0.001151 | -10.57% | 0.01085 | 0.011699 | 0.008231 | 942,216.00 |
