CURUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.085992 | -0.002192 | -2.49% | 0.088093 | 0.088162 | 0.084972 | 0.00 |
Jun 12 2024 | 0.088184 | 0.001517 | 1.75% | 0.086696 | 0.090488 | 0.085829 | 0.00 |
Jun 11 2024 | 0.086667 | -0.004149 | -4.57% | 0.090857 | 0.090912 | 0.085064 | 0.00 |
Jun 10 2024 | 0.090816 | -0.000936 | -1.02% | 0.091155 | 0.091887 | 0.090506 | 0.00 |
Jun 09 2024 | 0.091752 | 0.000533 | 0.58% | 0.091155 | 0.092087 | 0.090833 | 0.00 |
Jun 08 2024 | 0.09122 | 0.000099 | 0.11% | 0.091081 | 0.091837 | 0.090883 | 0.00 |
Jun 07 2024 | 0.091121 | -0.00333 | -3.53% | 0.094405 | 0.095088 | 0.090207 | 0.00 |
Jun 06 2024 | 0.094451 | -0.001325 | -1.38% | 0.09576 | 0.096058 | 0.093251 | 0.00 |
Jun 05 2024 | 0.095776 | 0.001324 | 1.40% | 0.09276 | 0.096274 | 0.092263 | 0.00 |
Jun 04 2024 | 0.094452 | 0.001279 | 1.37% | 0.093291 | 0.09488 | 0.092691 | 0.00 |
Jun 03 2024 | 0.093173 | -0.000454 | -0.48% | 0.093517 | 0.095351 | 0.093079 | 0.00 |
Jun 02 2024 | 0.093627 | -0.000825 | -0.87% | 0.094452 | 0.094993 | 0.092912 | 0.00 |
Jun 01 2024 | 0.094452 | 0.001237 | 1.33% | 0.093221 | 0.094782 | 0.092895 | 0.00 |
May 31 2024 | 0.093215 | 0.00042 | 0.45% | 0.09276 | 0.095184 | 0.092209 | 0.00 |
May 30 2024 | 0.092795 | -0.000469 | -0.50% | 0.0933 | 0.094649 | 0.091737 | 0.00 |
May 29 2024 | 0.093264 | -0.00196 | -2.06% | 0.095124 | 0.096152 | 0.092674 | 0.00 |
May 28 2024 | 0.095224 | -0.001231 | -1.28% | 0.096231 | 0.097201 | 0.093389 | 0.00 |
May 27 2024 | 0.096455 | 0.001714 | 1.81% | 0.093392 | 0.09835 | 0.092696 | 0.00 |
May 26 2024 | 0.094741 | 0.001918 | 2.07% | 0.09289 | 0.096105 | 0.092449 | 0.00 |
May 25 2024 | 0.092823 | 0.000447 | 0.48% | 0.0922 | 0.093492 | 0.091948 | 0.00 |
May 24 2024 | 0.092376 | -0.000717 | -0.77% | 0.093392 | 0.094738 | 0.090077 | 0.00 |
May 23 2024 | 0.093094 | 0.000403 | 0.43% | 0.092576 | 0.097631 | 0.088429 | 0.00 |
May 22 2024 | 0.092691 | -0.001244 | -1.32% | 0.093864 | 0.094443 | 0.090535 | 0.00 |
May 21 2024 | 0.093935 | 0.003263 | 3.60% | 0.090863 | 0.094992 | 0.089965 | 0.00 |
May 20 2024 | 0.090671 | 0.014667 | 19.30% | 0.07148 | 0.091252 | 0.070938 | 0.00 |
May 19 2024 | 0.076005 | -0.001383 | -1.79% | 0.077351 | 0.077697 | 0.075754 | 0.00 |
May 18 2024 | 0.077387 | 0.000873 | 1.14% | 0.07656 | 0.077957 | 0.076463 | 0.00 |
May 17 2024 | 0.076514 | 0.003612 | 4.95% | 0.072879 | 0.077219 | 0.072666 | 0.00 |
May 16 2024 | 0.072902 | -0.002337 | -3.11% | 0.075219 | 0.075317 | 0.072466 | 0.00 |
May 15 2024 | 0.075239 | 0.003839 | 5.38% | 0.07148 | 0.075326 | 0.070938 | 0.00 |
May 14 2024 | 0.0714 | -0.001637 | -2.24% | 0.072991 | 0.073289 | 0.070863 | 0.00 |
May 13 2024 | 0.073037 | 0.00047 | 0.65% | 0.072155 | 0.074143 | 0.071922 | 0.00 |
May 12 2024 | 0.072567 | 0.000499 | 0.69% | 0.072155 | 0.073069 | 0.071922 | 0.00 |
May 11 2024 | 0.072069 | -0.000024 | -0.03% | 0.072174 | 0.072854 | 0.071568 | 0.00 |
May 10 2024 | 0.072092 | -0.003081 | -4.10% | 0.075048 | 0.075608 | 0.071347 | 0.00 |
May 09 2024 | 0.075173 | 0.001536 | 2.09% | 0.073694 | 0.075727 | 0.073135 | 0.00 |
May 08 2024 | 0.073637 | -0.001124 | -1.50% | 0.074617 | 0.075239 | 0.072815 | 0.00 |
May 07 2024 | 0.07476 | -0.00125 | -1.64% | 0.076004 | 0.077513 | 0.074514 | 0.00 |
May 06 2024 | 0.07601 | -0.001659 | -2.14% | 0.074047 | 0.079428 | 0.07334 | 0.00 |
May 05 2024 | 0.077669 | 0.000464 | 0.60% | 0.077184 | 0.078521 | 0.076175 | 0.00 |
May 04 2024 | 0.077205 | 0.000286 | 0.37% | 0.076828 | 0.078426 | 0.0767 | 0.00 |
May 03 2024 | 0.076919 | 0.002871 | 3.88% | 0.074047 | 0.077413 | 0.07334 | 0.00 |
May 02 2024 | 0.074048 | 0.000247 | 0.33% | 0.073717 | 0.07462 | 0.071732 | 0.00 |
May 01 2024 | 0.073801 | -0.001045 | -1.40% | 0.074589 | 0.074794 | 0.069707 | 0.00 |
Apr 30 2024 | 0.074847 | -0.004797 | -6.02% | 0.079475 | 0.080475 | 0.072273 | 0.00 |
Apr 29 2024 | 0.079644 | -0.001241 | -1.53% | 0.079819 | 0.081542 | 0.077325 | 0.00 |
Apr 28 2024 | 0.080885 | 0.000297 | 0.37% | 0.080591 | 0.082906 | 0.080463 | 0.00 |
Apr 27 2024 | 0.080588 | 0.003098 | 4.00% | 0.07757 | 0.081245 | 0.076302 | 0.00 |
Apr 26 2024 | 0.077491 | -0.000715 | -0.91% | 0.078155 | 0.078419 | 0.07688 | 0.00 |
Apr 25 2024 | 0.078206 | 0.000554 | 0.71% | 0.077767 | 0.078997 | 0.076105 | 0.00 |
Apr 24 2024 | 0.077651 | -0.002085 | -2.61% | 0.079819 | 0.081542 | 0.076888 | 0.00 |
Apr 23 2024 | 0.079737 | 0.000446 | 0.56% | 0.079258 | 0.08082 | 0.078146 | 0.00 |
Apr 22 2024 | 0.079291 | 0.001321 | 1.69% | 0.075837 | 0.080007 | 0.071119 | 0.00 |
Apr 21 2024 | 0.077971 | -0.000095 | -0.12% | 0.078018 | 0.079175 | 0.077276 | 0.00 |
Apr 20 2024 | 0.078066 | 0.002062 | 2.71% | 0.075673 | 0.078556 | 0.074834 | 0.00 |
Apr 19 2024 | 0.076003 | 0.000035 | 0.05% | 0.075837 | 0.077362 | 0.071119 | 0.00 |
Apr 18 2024 | 0.075968 | 0.002089 | 2.83% | 0.074049 | 0.076649 | 0.073252 | 0.00 |
Apr 17 2024 | 0.073879 | -0.002542 | -3.33% | 0.076366 | 0.077271 | 0.072485 | 0.00 |
Apr 16 2024 | 0.076421 | -0.000408 | -0.53% | 0.076709 | 0.077389 | 0.074309 | 0.00 |
Apr 15 2024 | 0.076829 | -0.001476 | -1.88% | 0.077974 | 0.08106 | 0.07524 | 0.00 |
Apr 14 2024 | 0.078305 | 0.003291 | 4.39% | 0.074509 | 0.078556 | 0.072199 | 0.00 |
Apr 13 2024 | 0.075013 | -0.005326 | -6.63% | 0.079969 | 0.081722 | 0.071562 | 0.00 |
Apr 12 2024 | 0.080339 | -0.006536 | -7.52% | 0.086788 | 0.087998 | 0.077567 | 0.00 |
Apr 11 2024 | 0.086875 | -0.000813 | -0.93% | 0.087586 | 0.089568 | 0.086128 | 0.00 |
Apr 10 2024 | 0.087688 | 0.000765 | 0.88% | 0.08683 | 0.088111 | 0.084651 | 0.00 |
Apr 09 2024 | 0.086923 | -0.004582 | -5.01% | 0.091602 | 0.092252 | 0.085772 | 0.00 |
Apr 08 2024 | 0.091505 | 0.00592 | 6.92% | 0.083097 | 0.092248 | 0.082894 | 0.00 |
Apr 07 2024 | 0.085586 | 0.002295 | 2.76% | 0.083097 | 0.085651 | 0.082894 | 0.00 |
Apr 06 2024 | 0.083291 | 0.000921 | 1.12% | 0.082086 | 0.084071 | 0.082068 | 0.00 |
Apr 05 2024 | 0.082369 | -0.000058 | -0.07% | 0.082498 | 0.08289 | 0.079796 | 0.00 |
Apr 04 2024 | 0.082428 | 0.000237 | 0.29% | 0.081868 | 0.085296 | 0.080636 | 0.00 |
Apr 03 2024 | 0.082191 | 0.001002 | 1.23% | 0.08141 | 0.083407 | 0.079493 | 0.00 |
Apr 02 2024 | 0.081189 | -0.005871 | -6.74% | 0.086851 | 0.086851 | 0.079744 | 0.00 |
Apr 01 2024 | 0.087061 | -0.003164 | -3.51% | 0.090278 | 0.090278 | 0.084747 | 0.00 |
Mar 31 2024 | 0.090225 | 0.003332 | 3.83% | 0.086899 | 0.090493 | 0.086899 | 0.00 |
Mar 30 2024 | 0.086893 | -0.000193 | -0.22% | 0.086977 | 0.088328 | 0.086446 | 0.00 |
Mar 29 2024 | 0.087086 | -0.0012 | -1.36% | 0.088235 | 0.08872 | 0.086049 | 0.00 |
Mar 28 2024 | 0.088286 | 0.00174 | 2.01% | 0.086699 | 0.089452 | 0.08589 | 0.00 |
Mar 27 2024 | 0.086546 | -0.002291 | -2.58% | 0.088858 | 0.090784 | 0.085778 | 0.00 |
Mar 26 2024 | 0.088837 | 0.000136 | 0.15% | 0.08874 | 0.091042 | 0.08791 | 0.00 |
Mar 25 2024 | 0.0887 | 0.003097 | 3.62% | 0.086871 | 0.090387 | 0.085038 | 0.00 |
Mar 24 2024 | 0.085603 | 0.002515 | 3.03% | 0.082888 | 0.085972 | 0.081807 | 0.00 |
Mar 23 2024 | 0.083088 | 0.000918 | 1.12% | 0.082461 | 0.084754 | 0.081054 | 0.00 |
Mar 22 2024 | 0.08217 | -0.004337 | -5.01% | 0.086593 | 0.087696 | 0.080663 | 0.00 |
Mar 21 2024 | 0.086507 | -0.000617 | -0.71% | 0.086871 | 0.088783 | 0.084504 | 0.00 |
Mar 20 2024 | 0.087124 | 0.008524 | 10.84% | 0.078259 | 0.087514 | 0.07592 | 0.00 |
Mar 19 2024 | 0.0786 | -0.008705 | -9.97% | 0.087154 | 0.087582 | 0.078149 | 0.00 |
Mar 18 2024 | 0.087304 | -0.002707 | -3.01% | 0.099138 | 0.099343 | 0.085865 | 0.00 |
Mar 17 2024 | 0.090011 | 0.002821 | 3.24% | 0.087914 | 0.091054 | 0.084798 | 0.00 |
Mar 16 2024 | 0.08719 | -0.005482 | -5.92% | 0.092808 | 0.093575 | 0.086255 | 0.00 |