Register for streaming realtime charts, analysis tools, and prices.
XCURUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.010015 | -0.000219 | -2.14% | 0.010235 | 0.010792 | 0.010003 | 14,631.00 |
| Jul 18 2024 | 0.010233 | -0.000675 | -6.19% | 0.010894 | 0.011042 | 0.01014 | 21,289.00 |
| Jul 17 2024 | 0.010909 | 0.00048 | 4.60% | 0.010414 | 0.010919 | 0.010225 | 18,027.00 |
| Jul 16 2024 | 0.010429 | 0.00007 | 0.68% | 0.010376 | 0.010771 | 0.010034 | 43,811.00 |
| Jul 15 2024 | 0.01036 | 0.000589 | 6.03% | 0.009676 | 0.162057 | 0.009371 | 311,350.00 |
| Jul 14 2024 | 0.00977 | -0.000891 | -8.36% | 0.011254 | 0.011455 | 0.009728 | 1,533,020.00 |
| Jul 13 2024 | 0.010661 | -0.000337 | -3.06% | 0.010999 | 0.011575 | 0.010402 | 1,404,226.00 |
| Jul 12 2024 | 0.010998 | -0.000473 | -4.12% | 0.01147 | 0.011515 | 0.010783 | 359,180.00 |
| Jul 11 2024 | 0.011472 | 0.001076 | 10.35% | 0.010372 | 0.011513 | 0.010279 | 1,544,538.00 |
| Jul 10 2024 | 0.010396 | -0.000632 | -5.73% | 0.011008 | 0.011286 | 0.010291 | 1,229,320.00 |
| Jul 09 2024 | 0.011028 | 0.00083 | 8.14% | 0.010207 | 0.011052 | 0.00957 | 1,473,795.00 |
| Jul 08 2024 | 0.010198 | 0.000143 | 1.42% | 0.009676 | 0.010409 | 0.009371 | 1,222,468.00 |
| Jul 07 2024 | 0.010054 | 0.000167 | 1.69% | 0.009885 | 0.01041 | 0.009586 | 1,609,933.00 |
| Jul 06 2024 | 0.009887 | 0.00025 | 2.60% | 0.009617 | 0.010442 | 0.009529 | 1,290,045.00 |
| Jul 05 2024 | 0.009637 | -0.000091 | -0.94% | 0.009676 | 0.010309 | 0.009371 | 1,309,482.00 |
| Jul 04 2024 | 0.009729 | 0.000096 | 1.00% | 0.009626 | 0.010048 | 0.009327 | 2,238,164.00 |
| Jul 03 2024 | 0.009633 | -0.000288 | -2.90% | 0.009931 | 0.009951 | 0.009496 | 1,939,688.00 |
| Jul 02 2024 | 0.009922 | -0.000127 | -1.26% | 0.01006 | 0.010735 | 0.009878 | 1,396,999.00 |
| Jul 01 2024 | 0.010049 | 0.00064 | 6.80% | 0.013297 | 0.164039 | 0.009996 | 456,755.00 |
| Jun 30 2024 | 0.009409 | -0.000326 | -3.35% | 0.009743 | 0.009865 | 0.009207 | 32,635.00 |
| Jun 29 2024 | 0.009735 | 0.000082 | 0.85% | 0.00965 | 0.010351 | 0.009647 | 52,335.00 |
| Jun 28 2024 | 0.009653 | -0.000195 | -1.98% | 0.009858 | 0.010564 | 0.009591 | 39,654.00 |
| Jun 27 2024 | 0.009848 | 0.000123 | 1.26% | 0.00973 | 0.009951 | 0.009243 | 1,325,790.00 |
| Jun 26 2024 | 0.009725 | -0.000156 | -1.58% | 0.013297 | 0.013306 | 0.00971 | 928,213.00 |
| Jun 25 2024 | 0.009881 | 0.000232 | 2.40% | 0.009642 | 0.010527 | 0.009088 | 1,452,045.00 |
| Jun 24 2024 | 0.009649 | -0.001117 | -10.37% | 0.010737 | 0.010762 | 0.009371 | 1,851,818.00 |
| Jun 23 2024 | 0.010767 | 0.000489 | 4.76% | 0.010279 | 0.01159 | 0.010279 | 1,286,785.00 |
| Jun 22 2024 | 0.010277 | 0.00067 | 6.97% | 0.009622 | 0.010289 | 0.008989 | 1,922,319.00 |
| Jun 21 2024 | 0.009608 | -0.001422 | -12.89% | 0.01103 | 0.011048 | 0.009532 | 836,232.00 |
| Jun 20 2024 | 0.01103 | 0.00000600 | 0.05% | 0.011044 | 0.011802 | 0.010329 | 27,083.00 |
| Jun 19 2024 | 0.011024 | -0.000033 | -0.30% | 0.011074 | 0.011826 | 0.011018 | 21,060.00 |
| Jun 18 2024 | 0.011056 | -0.002228 | -16.77% | 0.013297 | 0.013306 | 0.010885 | 66,318.00 |
| Jun 17 2024 | 0.013284 | -0.00071 | -5.07% | 0.012539 | 0.013334 | 0.012376 | 457,971.00 |
| Jun 16 2024 | 0.013994 | 0.000758 | 5.73% | 0.013235 | 0.01405 | 0.0132 | 1,473,779.00 |
| Jun 15 2024 | 0.013236 | 0.000692 | 5.51% | 0.012539 | 0.013248 | 0.012529 | 1,390,140.00 |
| Jun 14 2024 | 0.012544 | -0.000814 | -6.09% | 0.013369 | 0.013431 | 0.012405 | 1,455,977.00 |
| Jun 13 2024 | 0.013358 | 0.000394 | 3.04% | 0.012967 | 0.013674 | 0.012826 | 1,472,610.00 |
| Jun 12 2024 | 0.012965 | -0.000511 | -3.79% | 0.013465 | 0.013882 | 0.012135 | 1,043,517.00 |
| Jun 11 2024 | 0.013476 | -0.001113 | -7.63% | 0.014602 | 0.014602 | 0.013233 | 1,198,339.00 |
| Jun 10 2024 | 0.014589 | 0.000658 | 4.73% | 0.014898 | 0.015601 | 0.01386 | 1,105,980.00 |
| Jun 09 2024 | 0.013931 | -0.000628 | -4.31% | 0.013857 | 0.014552 | 0.013833 | 1,347,144.00 |
| Jun 08 2024 | 0.014559 | -0.000695 | -4.56% | 0.015243 | 0.015278 | 0.014533 | 1,216,449.00 |
| Jun 07 2024 | 0.015254 | 0.001098 | 7.76% | 0.014151 | 0.016412 | 0.014131 | 1,204,922.00 |
| Jun 06 2024 | 0.014156 | -0.000775 | -5.19% | 0.014943 | 0.014961 | 0.01404 | 1,875,900.00 |
| Jun 05 2024 | 0.014931 | 0.000113 | 0.76% | 0.014898 | 0.183051 | 0.014167 | 1,587,291.00 |
| Jun 04 2024 | 0.014818 | -0.000315 | -2.08% | 0.015137 | 0.015618 | 0.01441 | 1,613,812.00 |
| Jun 03 2024 | 0.015134 | -0.00046 | -2.95% | 0.014898 | 0.015939 | 0.014884 | 1,639,229.00 |
| Jun 02 2024 | 0.015593 | 0.0007 | 4.70% | 0.014898 | 0.016226 | 0.014821 | 1,480,225.00 |
| Jun 01 2024 | 0.014893 | 0.000725 | 5.12% | 0.014175 | 0.014919 | 0.014154 | 1,978,080.00 |
| May 31 2024 | 0.014168 | -0.000185 | -1.29% | 0.014356 | 0.015062 | 0.014023 | 1,415,141.00 |
| May 30 2024 | 0.014353 | -0.00052 | -3.50% | 0.014868 | 0.014991 | 0.014093 | 1,515,978.00 |
| May 29 2024 | 0.014873 | -0.000168 | -1.12% | 0.015028 | 0.015145 | 0.014145 | 1,495,335.00 |
| May 28 2024 | 0.015041 | 0.000481 | 3.30% | 0.014573 | 0.015089 | 0.014172 | 1,665,190.00 |
| May 27 2024 | 0.01456 | -0.000508 | -3.37% | 0.015372 | 0.170694 | 0.013974 | 1,408,901.00 |
| May 26 2024 | 0.015068 | -0.000856 | -5.38% | 0.015238 | 0.015283 | 0.015012 | 1,472,904.00 |
| May 25 2024 | 0.015924 | -0.001219 | -7.11% | 0.017133 | 0.017137 | 0.015175 | 1,586,852.00 |
| May 24 2024 | 0.017143 | 0.002211 | 14.81% | 0.014943 | 0.017157 | 0.014662 | 1,710,320.00 |
| May 23 2024 | 0.014932 | -0.000964 | -6.06% | 0.015203 | 0.016164 | 0.01484 | 1,437,942.00 |
| May 22 2024 | 0.015896 | -0.000243 | -1.51% | 0.01613 | 0.016231 | 0.015176 | 1,608,091.00 |
| May 21 2024 | 0.016139 | -0.000278 | -1.69% | 0.016433 | 0.016851 | 0.015605 | 1,540,746.00 |
| May 20 2024 | 0.016417 | 0.001185 | 7.78% | 0.015372 | 0.170694 | 0.015295 | 1,919,802.00 |
| May 19 2024 | 0.015233 | 0.00049 | 3.33% | 0.014727 | 0.015277 | 0.014568 | 1,701,838.00 |
| May 18 2024 | 0.014742 | -0.001326 | -8.25% | 0.016074 | 0.016172 | 0.014674 | 1,726,378.00 |
| May 17 2024 | 0.016068 | -0.00025 | -1.53% | 0.016326 | 0.016715 | 0.015804 | 1,596,144.00 |
| May 16 2024 | 0.016318 | -0.000928 | -5.38% | 0.017228 | 0.017341 | 0.015561 | 1,392,854.00 |
| May 15 2024 | 0.017247 | -0.001224 | -6.63% | 0.018464 | 0.019295 | 0.017187 | 1,435,024.00 |
| May 14 2024 | 0.018471 | 0.002751 | 17.50% | 0.015726 | 0.019212 | 0.01557 | 1,295,405.00 |
| May 13 2024 | 0.01572 | -0.000263 | -1.65% | 0.015372 | 0.158858 | 0.015295 | 1,416,246.00 |
| May 12 2024 | 0.015984 | -0.000429 | -2.61% | 0.01643 | 0.016685 | 0.015844 | 1,354,020.00 |
| May 11 2024 | 0.016413 | 0.000571 | 3.60% | 0.015816 | 0.016588 | 0.015775 | 1,135,643.00 |
| May 10 2024 | 0.015842 | -0.002435 | -13.32% | 0.018244 | 0.018901 | 0.015842 | 552,194.00 |
| May 09 2024 | 0.018277 | 0.000541 | 3.05% | 0.017744 | 0.018763 | 0.01759 | 1,532,880.00 |
| May 08 2024 | 0.017737 | -0.000382 | -2.11% | 0.018077 | 0.018327 | 0.017464 | 1,390,667.00 |
| May 07 2024 | 0.018119 | -0.000205 | -1.12% | 0.018318 | 0.019279 | 0.017848 | 1,598,242.00 |
| May 06 2024 | 0.018324 | 0.001682 | 10.11% | 0.015372 | 0.167785 | 0.015295 | 1,051,250.00 |
| May 05 2024 | 0.016642 | 0.000033 | 0.20% | 0.016612 | 0.016788 | 0.016371 | 1,555,984.00 |
| May 04 2024 | 0.016609 | 0.000246 | 1.51% | 0.016351 | 0.017266 | 0.016273 | 1,584,667.00 |
| May 03 2024 | 0.016362 | 0.000983 | 6.39% | 0.015372 | 0.017052 | 0.015295 | 1,396,733.00 |
| May 02 2024 | 0.01538 | 0.000185 | 1.21% | 0.015142 | 0.015951 | 0.013818 | 1,730,679.00 |
| May 01 2024 | 0.015195 | -0.000624 | -3.94% | 0.015763 | 0.015778 | 0.014152 | 966,989.00 |
| Apr 30 2024 | 0.01582 | -0.000139 | -0.87% | 0.015959 | 0.016512 | 0.015483 | 1,800,499.00 |
| Apr 29 2024 | 0.015959 | -0.000421 | -2.57% | 0.018832 | 0.161308 | 0.015629 | 1,576,106.00 |
| Apr 28 2024 | 0.01638 | 0.000515 | 3.24% | 0.015853 | 0.017258 | 0.015848 | 1,639,345.00 |
| Apr 27 2024 | 0.015865 | -0.000084 | -0.53% | 0.015937 | 0.015974 | 0.015033 | 1,373,665.00 |
| Apr 26 2024 | 0.015949 | -0.001462 | -8.40% | 0.017411 | 0.018078 | 0.015838 | 1,668,078.00 |
| Apr 25 2024 | 0.017411 | 0.000077 | 0.44% | 0.017353 | 0.018044 | 0.016638 | 1,685,914.00 |
| Apr 24 2024 | 0.017334 | -0.00059 | -3.29% | 0.017931 | 0.018737 | 0.017163 | 1,865,680.00 |
| Apr 23 2024 | 0.017924 | -0.002138 | -10.66% | 0.02004 | 0.020159 | 0.017824 | 1,809,790.00 |
| Apr 22 2024 | 0.020062 | 0.001215 | 6.44% | 0.018832 | 0.171054 | 0.018756 | 1,404,429.00 |
| Apr 21 2024 | 0.018847 | -0.001925 | -9.27% | 0.02073 | 0.02102 | 0.018673 | 1,131,138.00 |
| Apr 20 2024 | 0.020772 | 0.002198 | 11.83% | 0.018509 | 0.020787 | 0.0184 | 1,406,709.00 |
