Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DEORUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.003585 | 0.000038 | 1.07% | 0.003545 | 0.003647 | 0.003505 | 0.00 |
| Jul 22 2024 | 0.003547 | -0.000081 | -2.23% | 0.003623 | 0.003633 | 0.003527 | 0.00 |
| Jul 21 2024 | 0.003628 | -0.00000032 | -0.01% | 0.003623 | 0.003651 | 0.003532 | 0.00 |
| Jul 20 2024 | 0.003628 | 0.000016 | 0.44% | 0.003611 | 0.003646 | 0.003588 | 0.00 |
| Jul 19 2024 | 0.003612 | 0.000078 | 2.21% | 0.00352 | 0.003647 | 0.00348 | 0.00 |
| Jul 18 2024 | 0.003534 | 0.00004 | 1.14% | 0.003492 | 0.003594 | 0.003486 | 0.00 |
| Jul 17 2024 | 0.003494 | -0.00006 | -1.69% | 0.003554 | 0.003622 | 0.003479 | 0.00 |
| Jul 16 2024 | 0.003554 | -0.000038 | -1.06% | 0.003593 | 0.003603 | 0.003451 | 0.00 |
| Jul 15 2024 | 0.003592 | 0.000236 | 7.03% | 0.003274 | 0.003597 | 0.00326 | 0.00 |
| Jul 14 2024 | 0.003356 | 0.000083 | 2.54% | 0.003274 | 0.003365 | 0.00326 | 0.00 |
| Jul 13 2024 | 0.003273 | 0.000048 | 1.49% | 0.003226 | 0.003298 | 0.003208 | 0.00 |
| Jul 12 2024 | 0.003226 | 0.000033 | 1.03% | 0.003191 | 0.003253 | 0.003139 | 0.00 |
| Jul 11 2024 | 0.003193 | -0.00000300 | -0.09% | 0.00319 | 0.00331 | 0.003148 | 0.00 |
| Jul 10 2024 | 0.003195 | 0.000033 | 1.04% | 0.003155 | 0.003244 | 0.00312 | 0.00 |
| Jul 09 2024 | 0.003162 | 0.000057 | 1.84% | 0.003106 | 0.0032 | 0.003094 | 0.00 |
| Jul 08 2024 | 0.003106 | 0.000095 | 3.16% | 0.003138 | 0.0032 | 0.002917 | 0.00 |
| Jul 07 2024 | 0.003011 | -0.000147 | -4.65% | 0.003154 | 0.003165 | 0.003011 | 0.00 |
| Jul 06 2024 | 0.003158 | 0.000087 | 2.83% | 0.00307 | 0.003172 | 0.003047 | 0.00 |
| Jul 05 2024 | 0.003072 | -0.000093 | -2.94% | 0.003138 | 0.0032 | 0.002917 | 0.00 |
| Jul 04 2024 | 0.003165 | -0.000229 | -6.75% | 0.003397 | 0.003409 | 0.00315 | 0.00 |
| Jul 03 2024 | 0.003394 | -0.000125 | -3.55% | 0.00352 | 0.003528 | 0.003348 | 0.00 |
| Jul 02 2024 | 0.003519 | -0.000022 | -0.62% | 0.00354 | 0.003564 | 0.0035 | 0.00 |
| Jul 01 2024 | 0.003541 | 0.00000300 | 0.08% | 0.003457 | 0.003614 | 0.003436 | 0.00 |
| Jun 30 2024 | 0.003538 | 0.000065 | 1.87% | 0.003475 | 0.003557 | 0.003451 | 0.00 |
| Jun 29 2024 | 0.003473 | -0.00000300 | -0.09% | 0.003476 | 0.003504 | 0.003468 | 0.00 |
| Jun 28 2024 | 0.003476 | -0.00007 | -1.97% | 0.003552 | 0.003586 | 0.003464 | 0.00 |
| Jun 27 2024 | 0.003546 | 0.000079 | 2.28% | 0.00347 | 0.003572 | 0.003464 | 0.00 |
| Jun 26 2024 | 0.003468 | -0.000028 | -0.80% | 0.003457 | 0.003528 | 0.003426 | 0.00 |
| Jun 25 2024 | 0.003496 | 0.000042 | 1.22% | 0.003457 | 0.003528 | 0.003436 | 0.00 |
| Jun 24 2024 | 0.003454 | -0.000068 | -1.93% | 0.003521 | 0.003533 | 0.003336 | 0.00 |
| Jun 23 2024 | 0.003522 | -0.000077 | -2.14% | 0.003599 | 0.003624 | 0.003512 | 0.00 |
| Jun 22 2024 | 0.003599 | -0.000024 | -0.66% | 0.003625 | 0.003625 | 0.003581 | 0.00 |
| Jun 21 2024 | 0.003623 | 0.00000500 | 0.14% | 0.003616 | 0.003652 | 0.00355 | 0.00 |
| Jun 20 2024 | 0.003618 | -0.00004 | -1.09% | 0.003659 | 0.003724 | 0.00359 | 0.00 |
| Jun 19 2024 | 0.003659 | 0.000076 | 2.12% | 0.003585 | 0.003692 | 0.003569 | 0.00 |
| Jun 18 2024 | 0.003583 | -0.000026 | -0.72% | 0.003619 | 0.003619 | 0.003477 | 0.00 |
| Jun 17 2024 | 0.003609 | -0.000119 | -3.19% | 0.00379 | 0.003805 | 0.003576 | 0.00 |
| Jun 16 2024 | 0.003728 | 0.000056 | 1.53% | 0.003669 | 0.003759 | 0.003647 | 0.00 |
| Jun 15 2024 | 0.003672 | 0.000088 | 2.46% | 0.003584 | 0.003698 | 0.003577 | 0.00 |
| Jun 14 2024 | 0.003584 | 0.00000800 | 0.22% | 0.00358 | 0.003632 | 0.003465 | 0.00 |
| Jun 13 2024 | 0.003576 | -0.000091 | -2.48% | 0.003663 | 0.003666 | 0.003533 | 0.00 |
| Jun 12 2024 | 0.003667 | 0.000063 | 1.75% | 0.003605 | 0.003763 | 0.003569 | 0.00 |
| Jun 11 2024 | 0.003604 | -0.000173 | -4.58% | 0.003778 | 0.00378 | 0.003537 | 0.00 |
| Jun 10 2024 | 0.003776 | -0.000039 | -1.02% | 0.00379 | 0.003821 | 0.003763 | 0.00 |
| Jun 09 2024 | 0.003815 | 0.000022 | 0.58% | 0.00379 | 0.003829 | 0.003777 | 0.00 |
| Jun 08 2024 | 0.003793 | 0.00000400 | 0.11% | 0.003787 | 0.003819 | 0.003779 | 0.00 |
| Jun 07 2024 | 0.003789 | -0.000138 | -3.51% | 0.003926 | 0.003954 | 0.003751 | 0.00 |
| Jun 06 2024 | 0.003928 | -0.000055 | -1.38% | 0.003982 | 0.003994 | 0.003878 | 0.00 |
| Jun 05 2024 | 0.003983 | 0.000055 | 1.40% | 0.003857 | 0.004003 | 0.003837 | 0.00 |
| Jun 04 2024 | 0.003928 | 0.000053 | 1.37% | 0.003879 | 0.003945 | 0.003854 | 0.00 |
| Jun 03 2024 | 0.003874 | -0.000019 | -0.49% | 0.003889 | 0.003965 | 0.00387 | 0.00 |
| Jun 02 2024 | 0.003893 | -0.000034 | -0.87% | 0.003928 | 0.00395 | 0.003864 | 0.00 |
| Jun 01 2024 | 0.003928 | 0.000051 | 1.32% | 0.003876 | 0.003941 | 0.003863 | 0.00 |
| May 31 2024 | 0.003876 | 0.000017 | 0.44% | 0.003857 | 0.003958 | 0.003834 | 0.00 |
| May 30 2024 | 0.003859 | -0.000019 | -0.49% | 0.00388 | 0.003936 | 0.003815 | 0.00 |
| May 29 2024 | 0.003878 | -0.000082 | -2.07% | 0.003955 | 0.003998 | 0.003854 | 0.00 |
| May 28 2024 | 0.00396 | -0.000051 | -1.27% | 0.004002 | 0.004042 | 0.003883 | 0.00 |
| May 27 2024 | 0.004011 | 0.000071 | 1.80% | 0.003883 | 0.00409 | 0.003855 | 0.00 |
| May 26 2024 | 0.00394 | 0.00008 | 2.07% | 0.003863 | 0.003996 | 0.003844 | 0.00 |
| May 25 2024 | 0.00386 | 0.000019 | 0.49% | 0.003834 | 0.003888 | 0.003823 | 0.00 |
| May 24 2024 | 0.003841 | -0.00003 | -0.77% | 0.003883 | 0.003939 | 0.003746 | 0.00 |
| May 23 2024 | 0.003871 | 0.000017 | 0.44% | 0.00385 | 0.00406 | 0.003677 | 0.00 |
| May 22 2024 | 0.003854 | -0.000052 | -1.33% | 0.003903 | 0.003927 | 0.003765 | 0.00 |
| May 21 2024 | 0.003906 | 0.000136 | 3.60% | 0.003778 | 0.00395 | 0.003741 | 0.00 |
| May 20 2024 | 0.00377 | 0.00061 | 19.30% | 0.002972 | 0.003794 | 0.00295 | 0.00 |
| May 19 2024 | 0.00316 | -0.000057 | -1.77% | 0.003216 | 0.003231 | 0.00315 | 0.00 |
| May 18 2024 | 0.003218 | 0.000036 | 1.13% | 0.003184 | 0.003242 | 0.00318 | 0.00 |
| May 17 2024 | 0.003182 | 0.00015 | 4.95% | 0.00303 | 0.003211 | 0.003022 | 0.00 |
| May 16 2024 | 0.003031 | -0.000097 | -3.10% | 0.003128 | 0.003132 | 0.003013 | 0.00 |
| May 15 2024 | 0.003129 | 0.00016 | 5.38% | 0.002972 | 0.003132 | 0.00295 | 0.00 |
| May 14 2024 | 0.002969 | -0.000068 | -2.24% | 0.003035 | 0.003048 | 0.002947 | 0.00 |
| May 13 2024 | 0.003037 | 0.00002 | 0.66% | 0.003 | 0.003083 | 0.002991 | 0.00 |
| May 12 2024 | 0.003018 | 0.000021 | 0.70% | 0.003 | 0.003038 | 0.002991 | 0.00 |
| May 11 2024 | 0.002997 | -0.00000099 | -0.03% | 0.003001 | 0.003029 | 0.002976 | 0.00 |
| May 10 2024 | 0.002998 | -0.000128 | -4.09% | 0.003121 | 0.003144 | 0.002967 | 0.00 |
| May 09 2024 | 0.003126 | 0.000064 | 2.09% | 0.003064 | 0.003149 | 0.003041 | 0.00 |
| May 08 2024 | 0.003062 | -0.000047 | -1.51% | 0.003103 | 0.003129 | 0.003028 | 0.00 |
| May 07 2024 | 0.003109 | -0.000052 | -1.65% | 0.00316 | 0.003223 | 0.003098 | 0.00 |
| May 06 2024 | 0.003161 | -0.000069 | -2.14% | 0.003079 | 0.003303 | 0.00305 | 0.00 |
| May 05 2024 | 0.00323 | 0.000019 | 0.59% | 0.00321 | 0.003265 | 0.003168 | 0.00 |
| May 04 2024 | 0.00321 | 0.000012 | 0.38% | 0.003195 | 0.003261 | 0.003189 | 0.00 |
| May 03 2024 | 0.003198 | 0.000119 | 3.88% | 0.003079 | 0.003219 | 0.00305 | 0.00 |
| May 02 2024 | 0.003079 | 0.00001 | 0.33% | 0.003065 | 0.003103 | 0.002983 | 0.00 |
| May 01 2024 | 0.003069 | -0.000043 | -1.38% | 0.003102 | 0.00311 | 0.002899 | 0.00 |
| Apr 30 2024 | 0.003112 | -0.000199 | -6.01% | 0.003305 | 0.003346 | 0.003005 | 0.00 |
| Apr 29 2024 | 0.003312 | -0.000052 | -1.55% | 0.003153 | 0.00333 | 0.002957 | 0.00 |
| Apr 28 2024 | 0.003363 | 0.000012 | 0.36% | 0.003351 | 0.003447 | 0.003346 | 0.00 |
| Apr 27 2024 | 0.003351 | 0.000129 | 4.00% | 0.003226 | 0.003378 | 0.003173 | 0.00 |
| Apr 26 2024 | 0.003222 | -0.00003 | -0.92% | 0.00325 | 0.003261 | 0.003197 | 0.00 |
| Apr 25 2024 | 0.003252 | 0.000023 | 0.71% | 0.003234 | 0.003285 | 0.003165 | 0.00 |
