Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOREXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.001288 | -0.000159 | -10.99% | 0.001446 | 0.001466 | 0.001214 | 331,087.00 |
| Jul 22 2024 | 0.001446 | -0.000068 | -4.49% | 0.001743 | 0.026942 | 0.001378 | 794,074.00 |
| Jul 21 2024 | 0.001515 | -0.000035 | -2.26% | 0.001548 | 0.001762 | 0.001406 | 181,336.00 |
| Jul 20 2024 | 0.00155 | 0.00000700 | 0.45% | 0.001543 | 0.001552 | 0.001463 | 2,171,356.00 |
| Jul 19 2024 | 0.001543 | -0.000207 | -11.83% | 0.001743 | 0.001793 | 0.001541 | 1,202,905.00 |
| Jul 18 2024 | 0.00175 | -0.000421 | -19.39% | 0.00217 | 0.002214 | 0.001728 | 573,691.00 |
| Jul 17 2024 | 0.002171 | -0.000037 | -1.68% | 0.002208 | 0.002251 | 0.002147 | 21,386.00 |
| Jul 16 2024 | 0.002208 | 0.000011 | 0.50% | 0.002198 | 0.002505 | 0.001833 | 199,368.00 |
| Jul 15 2024 | 0.002197 | -0.000638 | -22.51% | 0.003083 | 0.003092 | 0.002158 | 1,358,360.00 |
| Jul 14 2024 | 0.002835 | -0.000248 | -8.05% | 0.003083 | 0.003253 | 0.002089 | 685,985.00 |
| Jul 13 2024 | 0.003083 | 0.000327 | 11.86% | 0.002756 | 0.005268 | 0.002473 | 1,554,117.00 |
| Jul 12 2024 | 0.002756 | 0.001702 | 161.50% | 0.001053 | 0.003652 | 0.001037 | 913,631.00 |
| Jul 11 2024 | 0.001054 | -0.000094 | -8.19% | 0.001146 | 0.001146 | 0.000927 | 302,454.00 |
| Jul 10 2024 | 0.001148 | -0.000111 | -8.82% | 0.001256 | 0.001256 | 0.001146 | 84,211.00 |
| Jul 09 2024 | 0.001259 | -0.000068 | -5.13% | 0.001327 | 0.001384 | 0.001247 | 4,054,438.00 |
| Jul 08 2024 | 0.001327 | -0.000135 | -9.24% | 0.004649 | 0.022489 | 0.00128 | 1,126,386.00 |
| Jul 07 2024 | 0.001462 | 0.000082 | 5.94% | 0.001378 | 0.001528 | 0.001272 | 2,755,406.00 |
| Jul 06 2024 | 0.00138 | -0.000052 | -3.63% | 0.00143 | 0.00143 | 0.001314 | 4,727,887.00 |
| Jul 05 2024 | 0.001431 | -0.000044 | -2.98% | 0.001462 | 0.001549 | 0.001311 | 2,668,575.00 |
| Jul 04 2024 | 0.001475 | -0.000799 | -35.15% | 0.002275 | 0.002284 | 0.001468 | 1,386,908.00 |
| Jul 03 2024 | 0.002273 | 0.000736 | 47.87% | 0.001538 | 0.002926 | 0.001533 | 2,114,798.00 |
| Jul 02 2024 | 0.001537 | 0.000025 | 1.65% | 0.001512 | 0.001586 | 0.00151 | 2,598,012.00 |
| Jul 01 2024 | 0.001513 | 0.000035 | 2.37% | 0.004649 | 0.026979 | 0.0015 | 2,700,140.00 |
| Jun 30 2024 | 0.001477 | -0.00000600 | -0.40% | 0.001485 | 0.001519 | 0.001441 | 4,656,633.00 |
| Jun 29 2024 | 0.001484 | -0.000103 | -6.49% | 0.001586 | 0.001625 | 0.001421 | 2,979,325.00 |
| Jun 28 2024 | 0.001586 | -0.000273 | -14.68% | 0.001862 | 0.001862 | 0.001548 | 2,912,523.00 |
| Jun 27 2024 | 0.001859 | -0.000666 | -26.38% | 0.002526 | 0.002527 | 0.00152 | 963,979.00 |
| Jun 26 2024 | 0.002525 | -0.001005 | -28.47% | 0.004649 | 0.004767 | 0.001991 | 1,963,575.00 |
| Jun 25 2024 | 0.00353 | -0.001299 | -26.90% | 0.004833 | 0.004863 | 0.003524 | 2,345,023.00 |
| Jun 24 2024 | 0.004829 | 0.000178 | 3.84% | 0.004649 | 0.004863 | 0.004535 | 1,743,463.00 |
| Jun 23 2024 | 0.00465 | 0.000108 | 2.37% | 0.004542 | 0.004679 | 0.004532 | 1,345,508.00 |
| Jun 22 2024 | 0.004542 | -0.00003 | -0.66% | 0.004575 | 0.004601 | 0.00452 | 1,693,279.00 |
| Jun 21 2024 | 0.004573 | 0.00000600 | 0.13% | 0.004564 | 0.00464 | 0.004474 | 1,975,021.00 |
| Jun 20 2024 | 0.004567 | 0.00002 | 0.44% | 0.004512 | 0.004628 | 0.004467 | 1,788,828.00 |
| Jun 19 2024 | 0.004547 | -0.00001 | -0.22% | 0.004524 | 0.004624 | 0.004361 | 2,058,099.00 |
| Jun 18 2024 | 0.004557 | -0.000384 | -7.77% | 0.004954 | 0.005054 | 0.004355 | 1,910,118.00 |
| Jun 17 2024 | 0.004941 | -0.000018 | -0.36% | 0.005336 | 0.005356 | 0.004879 | 2,027,230.00 |
| Jun 16 2024 | 0.004959 | -0.000032 | -0.64% | 0.004987 | 0.005037 | 0.004915 | 1,730,284.00 |
| Jun 15 2024 | 0.004991 | 0.00005 | 1.01% | 0.004941 | 0.004996 | 0.004899 | 1,899,061.00 |
| Jun 14 2024 | 0.004941 | -0.000023 | -0.46% | 0.00497 | 0.005043 | 0.004801 | 647,958.00 |
| Jun 13 2024 | 0.004964 | -0.000091 | -1.80% | 0.00505 | 0.02665 | 0.004918 | 1,270,329.00 |
| Jun 12 2024 | 0.005055 | 0.000017 | 0.34% | 0.00504 | 0.005168 | 0.004942 | 1,357,561.00 |
| Jun 11 2024 | 0.005038 | -0.000315 | -5.88% | 0.005355 | 0.005359 | 0.00498 | 1,279,670.00 |
| Jun 10 2024 | 0.005353 | 0.000019 | 0.36% | 0.005336 | 0.005379 | 0.005194 | 1,923,507.00 |
| Jun 09 2024 | 0.005334 | -0.00000600 | -0.11% | 0.005336 | 0.005374 | 0.005194 | 1,004,953.00 |
| Jun 08 2024 | 0.00534 | 0.000227 | 4.43% | 0.005111 | 0.00539 | 0.004953 | 1,271,503.00 |
| Jun 07 2024 | 0.005113 | 0.000042 | 0.83% | 0.005069 | 0.005144 | 0.004953 | 1,669,417.00 |
| Jun 06 2024 | 0.005071 | -0.000651 | -11.38% | 0.005722 | 0.005739 | 0.005007 | 1,317,918.00 |
| Jun 05 2024 | 0.005723 | 0.000155 | 2.79% | 0.005617 | 0.029453 | 0.005561 | 1,853,752.00 |
| Jun 04 2024 | 0.005567 | 0.000113 | 2.07% | 0.005461 | 0.005604 | 0.005111 | 479,853.00 |
| Jun 03 2024 | 0.005454 | -0.000064 | -1.16% | 0.005512 | 0.005605 | 0.005449 | 1,750,021.00 |
| Jun 02 2024 | 0.005519 | -0.000087 | -1.55% | 0.005605 | 0.005637 | 0.005486 | 1,803,403.00 |
| Jun 01 2024 | 0.005605 | 0.000036 | 0.65% | 0.00557 | 0.005714 | 0.00555 | 1,526,518.00 |
| May 31 2024 | 0.00557 | -0.00005 | -0.89% | 0.005617 | 0.005726 | 0.005534 | 1,380,612.00 |
| May 30 2024 | 0.005619 | 0.000047 | 0.84% | 0.005612 | 0.005732 | 0.005575 | 1,263,560.00 |
| May 29 2024 | 0.005572 | 0.000114 | 2.08% | 0.005415 | 0.005596 | 0.005328 | 1,717,188.00 |
| May 28 2024 | 0.005459 | -0.00011 | -1.98% | 0.005556 | 0.005612 | 0.005391 | 1,671,686.00 |
| May 27 2024 | 0.005568 | -0.000016 | -0.29% | 0.005505 | 0.005598 | 0.004909 | 1,971,953.00 |
| May 26 2024 | 0.005584 | -0.000187 | -3.24% | 0.005775 | 0.005775 | 0.005471 | 1,173,525.00 |
| May 25 2024 | 0.005771 | 0.000252 | 4.56% | 0.005509 | 0.005891 | 0.005498 | 1,299,449.00 |
| May 24 2024 | 0.005519 | 0.000032 | 0.58% | 0.005505 | 0.005671 | 0.00483 | 1,430,560.00 |
| May 23 2024 | 0.005487 | 0.00066 | 13.67% | 0.004821 | 0.005487 | 0.004534 | 1,503,549.00 |
| May 22 2024 | 0.004827 | -0.000027 | -0.56% | 0.00504 | 0.005058 | 0.004759 | 1,446,265.00 |
| May 21 2024 | 0.004854 | -0.000234 | -4.60% | 0.005099 | 0.005286 | 0.004727 | 1,382,658.00 |
| May 20 2024 | 0.005088 | 0.00024 | 4.95% | 0.004877 | 0.023685 | 0.00484 | 1,563,577.00 |
| May 19 2024 | 0.004848 | -0.000213 | -4.21% | 0.005059 | 0.005065 | 0.004832 | 2,077,084.00 |
| May 18 2024 | 0.005061 | -0.000128 | -2.47% | 0.005193 | 0.005217 | 0.005049 | 1,061,639.00 |
| May 17 2024 | 0.005189 | -0.000049 | -0.94% | 0.005237 | 0.005332 | 0.005134 | 1,861,414.00 |
| May 16 2024 | 0.005239 | -0.000107 | -2.00% | 0.005345 | 0.005352 | 0.005182 | 599,757.00 |
| May 15 2024 | 0.005346 | 0.000475 | 9.74% | 0.004877 | 0.005932 | 0.00484 | 1,020,176.00 |
| May 14 2024 | 0.004871 | -0.000023 | -0.47% | 0.004892 | 0.004937 | 0.004763 | 2,047,820.00 |
| May 13 2024 | 0.004895 | -0.000437 | -8.20% | 0.005069 | 0.022525 | 0.004885 | 1,277,154.00 |
| May 12 2024 | 0.005332 | 0.000269 | 5.32% | 0.005069 | 0.005377 | 0.005069 | 691,160.00 |
| May 11 2024 | 0.005063 | -0.00006 | -1.17% | 0.005128 | 0.005177 | 0.005045 | 1,868,106.00 |
| May 10 2024 | 0.005122 | -0.000128 | -2.44% | 0.005242 | 0.005318 | 0.005054 | 1,672,021.00 |
| May 09 2024 | 0.00525 | 0.000167 | 3.28% | 0.005088 | 0.005315 | 0.005068 | 1,726,617.00 |
| May 08 2024 | 0.005084 | -0.000017 | -0.33% | 0.005091 | 0.005153 | 0.005027 | 1,820,971.00 |
| May 07 2024 | 0.005101 | 0.000037 | 0.73% | 0.005063 | 0.005163 | 0.004997 | 1,866,137.00 |
| May 06 2024 | 0.005063 | -0.000079 | -1.54% | 0.005052 | 0.024621 | 0.004856 | 1,677,906.00 |
| May 05 2024 | 0.005142 | 0.000093 | 1.84% | 0.005048 | 0.005234 | 0.00501 | 1,365,566.00 |
| May 04 2024 | 0.005049 | 0.000143 | 2.91% | 0.004901 | 0.005129 | 0.004893 | 1,771,315.00 |
| May 03 2024 | 0.004906 | -0.000146 | -2.89% | 0.005052 | 0.0051 | 0.004856 | 1,855,912.00 |
| May 02 2024 | 0.005052 | -0.000013 | -0.26% | 0.005059 | 0.005126 | 0.004952 | 1,898,845.00 |
| May 01 2024 | 0.005065 | 0.000019 | 0.38% | 0.005029 | 0.00512 | 0.004916 | 1,641,170.00 |
| Apr 30 2024 | 0.005046 | -0.00000200 | -0.04% | 0.005069 | 0.005133 | 0.004933 | 1,938,892.00 |
| Apr 29 2024 | 0.005048 | 0.000052 | 1.04% | 0.00498 | 0.024538 | 0.004894 | 2,472,610.00 |
| Apr 28 2024 | 0.004996 | 0.000051 | 1.03% | 0.004913 | 0.005054 | 0.004905 | 1,902,524.00 |
| Apr 27 2024 | 0.004945 | 0.000034 | 0.69% | 0.004917 | 0.005115 | 0.004848 | 1,795,459.00 |
| Apr 26 2024 | 0.004912 | 0.000176 | 3.71% | 0.004764 | 0.004988 | 0.004704 | 1,539,898.00 |
| Apr 25 2024 | 0.004736 | -0.000029 | -0.61% | 0.004772 | 0.004816 | 0.00468 | 2,028,725.00 |
