Register for real-time alerts, custom portfolio, and market movers
CUSDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.34 | -0.010 | -0.33% | 2.34 | 2.38 | 2.31 | 0.00 |
| Jul 17 2024 | 2.35 | -0.040 | -1.55% | 2.38 | 2.42 | 2.34 | 0.00 |
| Jul 16 2024 | 2.38 | 0.020 | 0.67% | 2.37 | 2.39 | 2.29 | 0.00 |
| Jul 15 2024 | 2.37 | 0.130 | 6.03% | 2.08 | 2.37 | 1.96 | 0.00 |
| Jul 14 2024 | 2.23 | 0.070 | 3.10% | 2.17 | 2.25 | 2.17 | 0.00 |
| Jul 13 2024 | 2.17 | 0.050 | 2.32% | 2.12 | 2.19 | 2.11 | 0.00 |
| Jul 12 2024 | 2.12 | 0.020 | 0.92% | 2.10 | 2.14 | 2.07 | 0.00 |
| Jul 11 2024 | 2.10 | -0.010 | -0.69% | 2.11 | 2.17 | 2.09 | 0.00 |
| Jul 10 2024 | 2.11 | -0.010 | -0.49% | 2.12 | 2.17 | 2.09 | 0.00 |
| Jul 09 2024 | 2.12 | 0.050 | 2.45% | 2.07 | 2.13 | 2.06 | 0.00 |
| Jul 08 2024 | 2.07 | 0.030 | 1.42% | 2.08 | 2.13 | 1.96 | 0.00 |
| Jul 07 2024 | 2.04 | -0.080 | -3.96% | 2.13 | 2.14 | 2.04 | 0.00 |
| Jul 06 2024 | 2.13 | 0.050 | 2.60% | 2.07 | 2.14 | 2.05 | 0.00 |
| Jul 05 2024 | 2.07 | -0.020 | -0.94% | 2.08 | 2.10 | 1.96 | 0.00 |
| Jul 04 2024 | 2.09 | -0.110 | -4.95% | 2.20 | 2.21 | 2.08 | 0.00 |
| Jul 03 2024 | 2.20 | -0.070 | -2.91% | 2.27 | 2.27 | 2.17 | 0.00 |
| Jul 02 2024 | 2.27 | -0.030 | -1.27% | 2.30 | 2.31 | 2.26 | 0.00 |
| Jul 01 2024 | 2.30 | 0.00 | 0.13% | 2.48 | 2.55 | 2.04 | 0.00 |
| Jun 30 2024 | 2.29 | 0.070 | 3.09% | 2.23 | 2.30 | 2.22 | 0.00 |
| Jun 29 2024 | 2.23 | 0.020 | 0.85% | 2.21 | 2.24 | 2.21 | 0.00 |
| Jun 28 2024 | 2.21 | -0.040 | -1.98% | 2.25 | 2.27 | 2.19 | 0.00 |
| Jun 27 2024 | 2.25 | 0.030 | 1.26% | 2.22 | 2.28 | 2.22 | 0.00 |
| Jun 26 2024 | 2.22 | -0.040 | -1.58% | 2.48 | 2.55 | 2.22 | 0.00 |
| Jun 25 2024 | 2.26 | 0.050 | 2.40% | 2.20 | 2.28 | 2.20 | 0.00 |
| Jun 24 2024 | 2.21 | -0.110 | -4.78% | 2.31 | 2.32 | 2.14 | 0.00 |
| Jun 23 2024 | 2.32 | -0.030 | -1.40% | 2.35 | 2.36 | 2.31 | 0.00 |
| Jun 22 2024 | 2.35 | 0.010 | 0.28% | 2.35 | 2.36 | 2.34 | 0.00 |
| Jun 21 2024 | 2.34 | -0.030 | -1.28% | 2.37 | 2.38 | 2.32 | 0.00 |
| Jun 20 2024 | 2.37 | 0.00 | 0.05% | 2.38 | 2.43 | 2.36 | 0.00 |
| Jun 19 2024 | 2.37 | -0.010 | -0.30% | 2.38 | 2.40 | 2.37 | 0.00 |
| Jun 18 2024 | 2.38 | -0.050 | -2.08% | 2.43 | 2.43 | 2.34 | 0.00 |
| Jun 17 2024 | 2.43 | -0.010 | -0.33% | 2.48 | 2.55 | 2.38 | 0.00 |
| Jun 16 2024 | 2.44 | 0.020 | 0.69% | 2.42 | 2.45 | 2.41 | 0.00 |
| Jun 15 2024 | 2.42 | 0.010 | 0.24% | 2.41 | 2.43 | 2.41 | 0.00 |
| Jun 14 2024 | 2.42 | -0.030 | -1.15% | 2.45 | 2.46 | 2.38 | 0.00 |
| Jun 13 2024 | 2.44 | -0.050 | -2.11% | 2.50 | 2.50 | 2.42 | 0.00 |
| Jun 12 2024 | 2.50 | 0.030 | 1.27% | 2.46 | 2.56 | 2.45 | 0.00 |
| Jun 11 2024 | 2.46 | -0.080 | -3.01% | 2.54 | 2.54 | 2.42 | 0.00 |
| Jun 10 2024 | 2.54 | -0.010 | -0.26% | 2.48 | 2.57 | 2.47 | 0.00 |
| Jun 09 2024 | 2.55 | 0.010 | 0.47% | 2.53 | 2.55 | 2.53 | 0.00 |
| Jun 08 2024 | 2.54 | 0.00 | -0.01% | 2.53 | 2.54 | 2.53 | 0.00 |
| Jun 07 2024 | 2.54 | -0.050 | -2.04% | 2.59 | 2.63 | 2.51 | 0.00 |
| Jun 06 2024 | 2.59 | -0.010 | -0.45% | 2.60 | 2.62 | 2.57 | 0.00 |
| Jun 05 2024 | 2.60 | 0.020 | 0.76% | 2.48 | 2.62 | 2.27 | 0.00 |
| Jun 04 2024 | 2.58 | 0.060 | 2.58% | 2.52 | 2.60 | 2.51 | 0.00 |
| Jun 03 2024 | 2.52 | 0.040 | 1.46% | 2.48 | 2.57 | 2.47 | 0.00 |
| Jun 02 2024 | 2.48 | 0.00 | 0.15% | 2.48 | 2.50 | 2.46 | 0.00 |
| Jun 01 2024 | 2.48 | 0.010 | 0.34% | 2.47 | 2.48 | 2.47 | 0.00 |
| May 31 2024 | 2.47 | -0.030 | -1.29% | 2.50 | 2.52 | 2.44 | 0.00 |
| May 30 2024 | 2.50 | 0.030 | 1.10% | 2.47 | 2.54 | 2.45 | 0.00 |
| May 29 2024 | 2.47 | -0.030 | -1.11% | 2.50 | 2.52 | 2.45 | 0.00 |
| May 28 2024 | 2.50 | -0.040 | -1.39% | 2.54 | 2.54 | 2.46 | 0.00 |
| May 27 2024 | 2.54 | 0.030 | 1.23% | 2.16 | 2.58 | 2.15 | 0.00 |
| May 26 2024 | 2.51 | -0.030 | -1.07% | 2.53 | 2.54 | 2.50 | 0.00 |
| May 25 2024 | 2.53 | 0.020 | 0.96% | 2.51 | 2.54 | 2.51 | 0.00 |
| May 24 2024 | 2.51 | 0.030 | 1.03% | 2.48 | 2.53 | 2.44 | 0.00 |
| May 23 2024 | 2.48 | -0.050 | -1.79% | 2.53 | 2.56 | 2.43 | 0.00 |
| May 22 2024 | 2.53 | -0.040 | -1.51% | 2.57 | 2.58 | 2.52 | 0.00 |
| May 21 2024 | 2.57 | -0.040 | -1.69% | 2.61 | 2.63 | 2.53 | 0.00 |
| May 20 2024 | 2.61 | 0.190 | 7.78% | 2.16 | 2.62 | 2.12 | 0.00 |
| May 19 2024 | 2.42 | -0.030 | -1.17% | 2.45 | 2.48 | 2.41 | 0.00 |
| May 18 2024 | 2.45 | 0.00 | 0.09% | 2.45 | 2.46 | 2.44 | 0.00 |
| May 17 2024 | 2.45 | 0.060 | 2.57% | 2.39 | 2.47 | 2.38 | 0.00 |
| May 16 2024 | 2.39 | -0.040 | -1.60% | 2.42 | 2.44 | 2.36 | 0.00 |
| May 15 2024 | 2.43 | 0.170 | 7.74% | 2.25 | 2.43 | 2.24 | 0.00 |
| May 14 2024 | 2.25 | -0.050 | -2.09% | 2.30 | 2.31 | 2.24 | 0.00 |
| May 13 2024 | 2.30 | 0.050 | 2.29% | 2.16 | 2.32 | 1.97 | 0.00 |
| May 12 2024 | 2.25 | 0.030 | 1.13% | 2.23 | 2.26 | 2.22 | 0.00 |
| May 11 2024 | 2.22 | -0.010 | -0.23% | 2.23 | 2.25 | 2.21 | 0.00 |
| May 10 2024 | 2.23 | -0.080 | -3.32% | 2.30 | 2.32 | 2.20 | 0.00 |
| May 09 2024 | 2.31 | 0.070 | 3.05% | 2.24 | 2.32 | 2.22 | 0.00 |
| May 08 2024 | 2.24 | -0.050 | -2.11% | 2.28 | 2.30 | 2.23 | 0.00 |
| May 07 2024 | 2.29 | -0.030 | -1.12% | 2.31 | 2.35 | 2.28 | 0.00 |
| May 06 2024 | 2.31 | -0.030 | -1.28% | 2.16 | 2.39 | 2.08 | 0.00 |
| May 05 2024 | 2.34 | 0.00 | 0.20% | 2.34 | 2.36 | 2.30 | 0.00 |
| May 04 2024 | 2.34 | 0.030 | 1.51% | 2.30 | 2.36 | 2.29 | 0.00 |
| May 03 2024 | 2.30 | 0.140 | 6.39% | 2.16 | 2.32 | 2.15 | 0.00 |
| May 02 2024 | 2.16 | 0.030 | 1.21% | 2.13 | 2.18 | 2.08 | 0.00 |
| May 01 2024 | 2.14 | -0.090 | -3.95% | 2.22 | 2.22 | 2.07 | 0.00 |
| Apr 30 2024 | 2.23 | -0.110 | -4.68% | 2.34 | 2.37 | 2.16 | 0.00 |
| Apr 29 2024 | 2.34 | 0.030 | 1.33% | 2.38 | 2.40 | 2.00 | 0.00 |
| Apr 28 2024 | 2.30 | -0.020 | -0.73% | 2.32 | 2.35 | 2.30 | 0.00 |
| Apr 27 2024 | 2.32 | -0.010 | -0.53% | 2.33 | 2.34 | 2.29 | 0.00 |
| Apr 26 2024 | 2.33 | -0.030 | -1.07% | 2.36 | 2.37 | 2.32 | 0.00 |
| Apr 25 2024 | 2.36 | 0.010 | 0.44% | 2.35 | 2.39 | 2.30 | 0.00 |
| Apr 24 2024 | 2.35 | -0.080 | -3.29% | 2.43 | 2.45 | 2.33 | 0.00 |
| Apr 23 2024 | 2.43 | -0.020 | -0.73% | 2.44 | 2.46 | 2.41 | 0.00 |
| Apr 22 2024 | 2.45 | 0.070 | 2.90% | 2.38 | 2.46 | 2.12 | 0.00 |
| Apr 21 2024 | 2.38 | 0.00 | 0.12% | 2.37 | 2.40 | 2.35 | 0.00 |
| Apr 20 2024 | 2.37 | 0.030 | 1.35% | 2.33 | 2.39 | 2.31 | 0.00 |
