Register for streaming realtime charts, analysis tools, and prices.
XCUREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.009198 | -0.000191 | -2.03% | 0.009382 | 0.009914 | 0.009191 | 14,631.00 |
| Jul 18 2024 | 0.009389 | -0.000586 | -5.87% | 0.009971 | 0.010101 | 0.009303 | 21,289.00 |
| Jul 17 2024 | 0.009975 | 0.000406 | 4.24% | 0.009559 | 0.009985 | 0.009363 | 18,027.00 |
| Jul 16 2024 | 0.00957 | 0.000056 | 0.59% | 0.009522 | 0.009884 | 0.009226 | 43,811.00 |
| Jul 15 2024 | 0.009513 | 0.000526 | 5.85% | 0.016833 | 0.060787 | 0.009273 | 311,350.00 |
| Jul 14 2024 | 0.008987 | -0.000788 | -8.06% | 0.010332 | 0.010515 | 0.008935 | 1,533,020.00 |
| Jul 13 2024 | 0.009775 | -0.000308 | -3.05% | 0.010614 | 0.010614 | 0.009508 | 1,404,226.00 |
| Jul 12 2024 | 0.010083 | -0.000469 | -4.44% | 0.010545 | 0.01059 | 0.009906 | 359,180.00 |
| Jul 11 2024 | 0.010552 | 0.000954 | 9.94% | 0.009595 | 0.010598 | 0.00951 | 1,544,538.00 |
| Jul 10 2024 | 0.009598 | -0.000601 | -5.89% | 0.010177 | 0.010423 | 0.009509 | 1,229,320.00 |
| Jul 09 2024 | 0.010199 | 0.000799 | 8.50% | 0.009396 | 0.010232 | 0.008818 | 1,473,795.00 |
| Jul 08 2024 | 0.0094 | 0.000114 | 1.23% | 0.016833 | 0.060787 | 0.008827 | 1,222,468.00 |
| Jul 07 2024 | 0.009285 | 0.000176 | 1.93% | 0.009159 | 0.009612 | 0.008875 | 1,594,668.00 |
| Jul 06 2024 | 0.00911 | 0.000201 | 2.26% | 0.008866 | 0.009623 | 0.008796 | 1,290,045.00 |
| Jul 05 2024 | 0.008908 | -0.000098 | -1.09% | 0.008962 | 0.009536 | 0.008669 | 1,309,482.00 |
| Jul 04 2024 | 0.009006 | 0.00008 | 0.90% | 0.008922 | 0.009323 | 0.008705 | 2,238,164.00 |
| Jul 03 2024 | 0.008927 | -0.000308 | -3.34% | 0.00925 | 0.009263 | 0.008825 | 1,925,184.00 |
| Jul 02 2024 | 0.009235 | -0.000135 | -1.44% | 0.009368 | 0.009994 | 0.009202 | 1,396,999.00 |
| Jul 01 2024 | 0.00937 | 0.0006 | 6.84% | 0.016833 | 0.060787 | 0.009304 | 456,755.00 |
| Jun 30 2024 | 0.00877 | -0.000337 | -3.70% | 0.009099 | 0.009222 | 0.008602 | 32,635.00 |
| Jun 29 2024 | 0.009107 | 0.000093 | 1.03% | 0.009016 | 0.00967 | 0.009015 | 52,335.00 |
| Jun 28 2024 | 0.009015 | -0.000184 | -2.00% | 0.009201 | 0.009886 | 0.008963 | 39,654.00 |
| Jun 27 2024 | 0.009199 | 0.000096 | 1.05% | 0.009099 | 0.00927 | 0.008618 | 1,325,790.00 |
| Jun 26 2024 | 0.009103 | -0.000124 | -1.34% | 0.016833 | 0.060787 | 0.009089 | 928,213.00 |
| Jun 25 2024 | 0.009227 | 0.000226 | 2.51% | 0.008987 | 0.009833 | 0.008477 | 1,452,045.00 |
| Jun 24 2024 | 0.009001 | -0.001068 | -10.61% | 0.01004 | 0.010066 | 0.008776 | 1,842,418.00 |
| Jun 23 2024 | 0.010068 | 0.00047 | 4.90% | 0.009603 | 0.011422 | 0.009603 | 1,286,785.00 |
| Jun 22 2024 | 0.009598 | 0.000605 | 6.72% | 0.009 | 0.009626 | 0.008397 | 1,922,319.00 |
| Jun 21 2024 | 0.008994 | -0.001314 | -12.75% | 0.010305 | 0.010319 | 0.008921 | 836,232.00 |
| Jun 20 2024 | 0.010308 | 0.000045 | 0.44% | 0.010263 | 0.010998 | 0.009642 | 27,083.00 |
| Jun 19 2024 | 0.010263 | -0.000041 | -0.40% | 0.010316 | 0.011017 | 0.010262 | 21,060.00 |
| Jun 18 2024 | 0.010304 | -0.002075 | -16.76% | 0.012388 | 0.012388 | 0.010143 | 66,318.00 |
| Jun 17 2024 | 0.012379 | -0.000698 | -5.34% | 0.016833 | 0.060787 | 0.011555 | 457,971.00 |
| Jun 16 2024 | 0.013077 | 0.000697 | 5.63% | 0.012379 | 0.013127 | 0.012339 | 1,473,779.00 |
| Jun 15 2024 | 0.01238 | 0.000642 | 5.47% | 0.011731 | 0.012394 | 0.011724 | 1,390,140.00 |
| Jun 14 2024 | 0.011738 | -0.000713 | -5.73% | 0.012453 | 0.012564 | 0.01161 | 1,455,977.00 |
| Jun 13 2024 | 0.012451 | 0.000456 | 3.80% | 0.012002 | 0.012634 | 0.01188 | 1,472,610.00 |
| Jun 12 2024 | 0.011995 | -0.000562 | -4.48% | 0.012555 | 0.012823 | 0.011317 | 1,043,517.00 |
| Jun 11 2024 | 0.012557 | -0.00099 | -7.31% | 0.013554 | 0.013563 | 0.012341 | 1,198,339.00 |
| Jun 10 2024 | 0.013547 | 0.000614 | 4.75% | 0.016833 | 0.060787 | 0.012877 | 1,105,980.00 |
| Jun 09 2024 | 0.012933 | -0.000564 | -4.18% | 0.012851 | 0.013494 | 0.012826 | 1,347,144.00 |
| Jun 08 2024 | 0.013497 | -0.000643 | -4.55% | 0.014126 | 0.01417 | 0.013476 | 1,216,449.00 |
| Jun 07 2024 | 0.01414 | 0.001143 | 8.80% | 0.012994 | 0.015136 | 0.012972 | 1,204,922.00 |
| Jun 06 2024 | 0.012996 | -0.000725 | -5.28% | 0.013726 | 0.01374 | 0.012892 | 1,875,900.00 |
| Jun 05 2024 | 0.013721 | 0.000106 | 0.78% | 0.016833 | 0.060787 | 0.013033 | 1,587,291.00 |
| Jun 04 2024 | 0.013615 | -0.000265 | -1.91% | 0.01388 | 0.014318 | 0.013241 | 1,613,812.00 |
| Jun 03 2024 | 0.013879 | -0.000493 | -3.43% | 0.01373 | 0.014646 | 0.013722 | 1,639,229.00 |
| Jun 02 2024 | 0.014372 | 0.000641 | 4.67% | 0.013737 | 0.01496 | 0.01366 | 1,480,225.00 |
| Jun 01 2024 | 0.013731 | 0.000665 | 5.09% | 0.013089 | 0.013761 | 0.013053 | 1,978,080.00 |
| May 31 2024 | 0.013066 | -0.000183 | -1.38% | 0.013247 | 0.013909 | 0.012946 | 1,415,141.00 |
| May 30 2024 | 0.013249 | -0.000514 | -3.73% | 0.013773 | 0.013879 | 0.013037 | 1,515,978.00 |
| May 29 2024 | 0.013763 | -0.000098 | -0.71% | 0.013848 | 0.013959 | 0.013086 | 1,445,077.00 |
| May 28 2024 | 0.01386 | 0.000449 | 3.35% | 0.013407 | 0.013894 | 0.013031 | 1,665,190.00 |
| May 27 2024 | 0.013412 | -0.000487 | -3.50% | 0.016833 | 0.060787 | 0.01287 | 1,408,901.00 |
| May 26 2024 | 0.013899 | -0.000787 | -5.36% | 0.014056 | 0.014097 | 0.013849 | 1,472,904.00 |
| May 25 2024 | 0.014685 | -0.001129 | -7.14% | 0.015805 | 0.015805 | 0.013999 | 1,586,852.00 |
| May 24 2024 | 0.015815 | 0.002023 | 14.67% | 0.013781 | 0.015815 | 0.013556 | 1,710,320.00 |
| May 23 2024 | 0.013791 | -0.000881 | -6.00% | 0.014073 | 0.014975 | 0.013731 | 1,437,942.00 |
| May 22 2024 | 0.014672 | -0.000141 | -0.95% | 0.014804 | 0.014946 | 0.014019 | 1,608,091.00 |
| May 21 2024 | 0.014814 | -0.000245 | -1.63% | 0.015051 | 0.01543 | 0.01428 | 1,540,746.00 |
| May 20 2024 | 0.015058 | 0.001055 | 7.53% | 0.016833 | 0.060787 | 0.014152 | 1,919,802.00 |
| May 19 2024 | 0.014003 | 0.000439 | 3.24% | 0.013544 | 0.014049 | 0.013412 | 1,701,838.00 |
| May 18 2024 | 0.013564 | -0.00122 | -8.25% | 0.01479 | 0.014883 | 0.013504 | 1,726,378.00 |
| May 17 2024 | 0.014784 | -0.000233 | -1.55% | 0.015022 | 0.015366 | 0.014549 | 1,596,144.00 |
| May 16 2024 | 0.015017 | -0.000801 | -5.06% | 0.015836 | 0.015908 | 0.014261 | 1,392,854.00 |
| May 15 2024 | 0.015818 | -0.001268 | -7.42% | 0.017093 | 0.01782 | 0.015716 | 1,435,024.00 |
| May 14 2024 | 0.017086 | 0.002519 | 17.30% | 0.014566 | 0.017817 | 0.014459 | 1,295,405.00 |
| May 13 2024 | 0.014567 | -0.000286 | -1.93% | 0.016833 | 0.060787 | 0.0145 | 1,416,246.00 |
| May 12 2024 | 0.014852 | -0.000398 | -2.61% | 0.015263 | 0.015492 | 0.014723 | 1,354,020.00 |
| May 11 2024 | 0.015251 | 0.00051 | 3.46% | 0.014704 | 0.015413 | 0.014672 | 1,135,643.00 |
| May 10 2024 | 0.01474 | -0.002213 | -13.05% | 0.016966 | 0.017539 | 0.01474 | 552,194.00 |
| May 09 2024 | 0.016954 | 0.000486 | 2.95% | 0.016514 | 0.017404 | 0.016402 | 1,532,880.00 |
| May 08 2024 | 0.016468 | -0.000373 | -2.21% | 0.016833 | 0.017047 | 0.016313 | 1,390,667.00 |
| May 07 2024 | 0.016841 | -0.000179 | -1.05% | 0.017033 | 0.017916 | 0.016575 | 1,598,242.00 |
| May 06 2024 | 0.01702 | 0.001553 | 10.04% | 0.02798 | 0.02845 | 0.015062 | 1,051,250.00 |
| May 05 2024 | 0.015467 | 0.000036 | 0.23% | 0.015461 | 0.015585 | 0.015212 | 1,555,984.00 |
| May 04 2024 | 0.015431 | 0.000218 | 1.43% | 0.015207 | 0.016053 | 0.015141 | 1,584,667.00 |
| May 03 2024 | 0.015213 | 0.000876 | 6.11% | 0.014334 | 0.015858 | 0.014259 | 1,396,733.00 |
| May 02 2024 | 0.014337 | 0.000164 | 1.16% | 0.014171 | 0.014874 | 0.012894 | 1,715,530.00 |
| May 01 2024 | 0.014173 | -0.000669 | -4.51% | 0.01478 | 0.014809 | 0.013294 | 966,989.00 |
| Apr 30 2024 | 0.014843 | -0.000044 | -0.30% | 0.014881 | 0.015418 | 0.014507 | 1,800,499.00 |
| Apr 29 2024 | 0.014887 | -0.000417 | -2.72% | 0.02798 | 0.060787 | 0.014588 | 1,576,106.00 |
| Apr 28 2024 | 0.015304 | 0.000467 | 3.15% | 0.014855 | 0.016137 | 0.014832 | 1,639,345.00 |
| Apr 27 2024 | 0.014837 | -0.000085 | -0.57% | 0.01491 | 0.014926 | 0.014079 | 1,359,395.00 |
| Apr 26 2024 | 0.014921 | -0.001316 | -8.10% | 0.016242 | 0.016855 | 0.014824 | 1,644,156.00 |
| Apr 25 2024 | 0.016237 | 0.00000400 | 0.02% | 0.016227 | 0.016857 | 0.015526 | 1,685,914.00 |
| Apr 24 2024 | 0.016234 | -0.000516 | -3.08% | 0.016795 | 0.017521 | 0.016053 | 1,865,680.00 |
| Apr 23 2024 | 0.01675 | -0.002084 | -11.07% | 0.01881 | 0.01891 | 0.016662 | 1,809,790.00 |
| Apr 22 2024 | 0.018834 | 0.001117 | 6.30% | 0.02798 | 0.060787 | 0.017908 | 1,404,429.00 |
| Apr 21 2024 | 0.017717 | -0.001811 | -9.27% | 0.019481 | 0.019777 | 0.017551 | 1,131,138.00 |
| Apr 20 2024 | 0.019528 | 0.002079 | 11.91% | 0.017348 | 0.019539 | 0.017305 | 1,406,709.00 |
