Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECOOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 18.44 | 0.190 | 1.07% | 18.23 | 18.75 | 18.03 | 0.00 |
| Jul 22 2024 | 18.24 | -0.420 | -2.22% | 16.84 | 18.58 | 16.76 | 0.00 |
| Jul 21 2024 | 18.66 | 0.00 | -0.01% | 18.63 | 18.78 | 18.17 | 0.00 |
| Jul 20 2024 | 18.66 | 0.080 | 0.45% | 18.57 | 18.75 | 18.45 | 0.00 |
| Jul 19 2024 | 18.58 | 0.400 | 2.22% | 18.10 | 18.75 | 17.89 | 0.00 |
| Jul 18 2024 | 18.17 | 0.200 | 1.14% | 17.96 | 18.48 | 17.93 | 0.00 |
| Jul 17 2024 | 17.97 | -0.310 | -1.69% | 18.27 | 18.63 | 17.89 | 0.00 |
| Jul 16 2024 | 18.28 | -0.190 | -1.05% | 18.48 | 18.53 | 17.75 | 0.00 |
| Jul 15 2024 | 18.47 | 1.21 | 7.03% | 16.84 | 18.50 | 16.76 | 0.00 |
| Jul 14 2024 | 17.26 | 0.430 | 2.53% | 16.84 | 17.30 | 16.76 | 0.00 |
| Jul 13 2024 | 16.83 | 0.250 | 1.48% | 16.59 | 16.96 | 16.50 | 0.00 |
| Jul 12 2024 | 16.59 | 0.170 | 1.03% | 16.41 | 16.73 | 16.14 | 0.00 |
| Jul 11 2024 | 16.42 | -0.010 | -0.09% | 16.40 | 17.02 | 16.19 | 0.00 |
| Jul 10 2024 | 16.43 | 0.170 | 1.05% | 16.22 | 16.68 | 16.04 | 0.00 |
| Jul 09 2024 | 16.26 | 0.290 | 1.83% | 15.97 | 16.46 | 15.91 | 0.00 |
| Jul 08 2024 | 15.97 | 0.490 | 3.14% | 19.49 | 19.56 | 15.38 | 0.00 |
| Jul 07 2024 | 15.48 | -0.760 | -4.66% | 16.22 | 16.27 | 15.48 | 0.00 |
| Jul 06 2024 | 16.24 | 0.450 | 2.82% | 15.79 | 16.31 | 15.67 | 0.00 |
| Jul 05 2024 | 15.80 | -0.480 | -2.95% | 16.14 | 16.46 | 15.00 | 0.00 |
| Jul 04 2024 | 16.28 | -1.18 | -6.74% | 17.47 | 17.53 | 16.20 | 0.00 |
| Jul 03 2024 | 17.45 | -0.640 | -3.56% | 18.10 | 18.14 | 17.22 | 0.00 |
| Jul 02 2024 | 18.10 | -0.110 | -0.62% | 18.20 | 18.33 | 18.00 | 0.00 |
| Jul 01 2024 | 18.21 | 0.010 | 0.07% | 19.49 | 19.56 | 18.13 | 0.00 |
| Jun 30 2024 | 18.20 | 0.340 | 1.88% | 17.87 | 18.29 | 17.75 | 0.00 |
| Jun 29 2024 | 17.86 | -0.020 | -0.09% | 17.88 | 18.02 | 17.83 | 0.00 |
| Jun 28 2024 | 17.88 | -0.360 | -1.99% | 18.27 | 18.44 | 17.81 | 0.00 |
| Jun 27 2024 | 18.24 | 0.400 | 2.27% | 17.84 | 18.37 | 17.81 | 0.00 |
| Jun 26 2024 | 17.83 | -0.140 | -0.80% | 19.49 | 19.56 | 17.62 | 0.00 |
| Jun 25 2024 | 17.98 | 0.220 | 1.22% | 17.78 | 18.14 | 17.67 | 0.00 |
| Jun 24 2024 | 17.76 | -0.350 | -1.93% | 18.11 | 18.17 | 17.16 | 0.00 |
| Jun 23 2024 | 18.11 | -0.400 | -2.14% | 18.51 | 18.64 | 18.06 | 0.00 |
| Jun 22 2024 | 18.51 | -0.120 | -0.66% | 18.64 | 18.64 | 18.42 | 0.00 |
| Jun 21 2024 | 18.63 | 0.020 | 0.13% | 18.60 | 18.78 | 18.25 | 0.00 |
| Jun 20 2024 | 18.61 | -0.210 | -1.10% | 18.82 | 19.15 | 18.46 | 0.00 |
| Jun 19 2024 | 18.81 | 0.390 | 2.12% | 18.43 | 18.99 | 18.35 | 0.00 |
| Jun 18 2024 | 18.42 | -0.130 | -0.73% | 18.61 | 18.61 | 17.88 | 0.00 |
| Jun 17 2024 | 18.56 | -0.610 | -3.20% | 19.49 | 19.56 | 18.39 | 0.00 |
| Jun 16 2024 | 19.17 | 0.290 | 1.54% | 18.87 | 19.33 | 18.75 | 0.00 |
| Jun 15 2024 | 18.88 | 0.450 | 2.45% | 18.43 | 19.01 | 18.39 | 0.00 |
| Jun 14 2024 | 18.43 | 0.040 | 0.23% | 18.41 | 18.68 | 17.82 | 0.00 |
| Jun 13 2024 | 18.39 | -0.470 | -2.49% | 18.84 | 18.85 | 18.17 | 0.00 |
| Jun 12 2024 | 18.86 | 0.320 | 1.75% | 18.54 | 19.35 | 18.35 | 0.00 |
| Jun 11 2024 | 18.53 | -0.890 | -4.57% | 19.43 | 19.44 | 18.19 | 0.00 |
| Jun 10 2024 | 19.42 | -0.200 | -1.02% | 19.49 | 19.65 | 19.35 | 0.00 |
| Jun 09 2024 | 19.62 | 0.110 | 0.58% | 19.49 | 19.69 | 19.42 | 0.00 |
| Jun 08 2024 | 19.51 | 0.020 | 0.11% | 19.48 | 19.64 | 19.43 | 0.00 |
| Jun 07 2024 | 19.49 | -0.710 | -3.53% | 20.19 | 20.33 | 19.29 | 0.00 |
| Jun 06 2024 | 20.20 | -0.280 | -1.38% | 20.48 | 20.54 | 19.94 | 0.00 |
| Jun 05 2024 | 20.48 | 0.280 | 1.40% | 19.43 | 20.59 | 19.30 | 0.00 |
| Jun 04 2024 | 20.20 | 0.270 | 1.37% | 19.95 | 20.29 | 19.82 | 0.00 |
| Jun 03 2024 | 19.92 | -0.100 | -0.48% | 20.00 | 20.39 | 19.90 | 0.00 |
| Jun 02 2024 | 20.02 | -0.180 | -0.87% | 20.20 | 20.31 | 19.87 | 0.00 |
| Jun 01 2024 | 20.20 | 0.260 | 1.33% | 19.93 | 20.27 | 19.86 | 0.00 |
| May 31 2024 | 19.93 | 0.090 | 0.45% | 19.84 | 20.35 | 19.72 | 0.00 |
| May 30 2024 | 19.84 | -0.100 | -0.50% | 19.95 | 20.24 | 19.62 | 0.00 |
| May 29 2024 | 19.94 | -0.420 | -2.06% | 20.34 | 20.56 | 19.82 | 0.00 |
| May 28 2024 | 20.36 | -0.260 | -1.28% | 20.58 | 20.79 | 19.97 | 0.00 |
| May 27 2024 | 20.63 | 0.370 | 1.81% | 19.43 | 21.03 | 19.30 | 0.00 |
| May 26 2024 | 20.26 | 0.410 | 2.07% | 19.86 | 20.55 | 19.77 | 0.00 |
| May 25 2024 | 19.85 | 0.100 | 0.48% | 19.72 | 19.99 | 19.66 | 0.00 |
| May 24 2024 | 19.75 | -0.150 | -0.77% | 19.97 | 20.26 | 19.26 | 0.00 |
| May 23 2024 | 19.91 | 0.090 | 0.43% | 19.80 | 20.88 | 18.91 | 0.00 |
| May 22 2024 | 19.82 | -0.270 | -1.32% | 20.07 | 20.20 | 19.36 | 0.00 |
| May 21 2024 | 20.09 | 0.700 | 3.60% | 19.43 | 20.31 | 19.24 | 0.00 |
| May 20 2024 | 19.39 | 3.14 | 19.30% | 15.61 | 19.51 | 15.22 | 0.00 |
| May 19 2024 | 16.25 | -0.300 | -1.79% | 16.54 | 16.61 | 16.20 | 0.00 |
| May 18 2024 | 16.55 | 0.190 | 1.14% | 16.37 | 16.67 | 16.35 | 0.00 |
| May 17 2024 | 16.36 | 0.770 | 4.95% | 15.58 | 16.51 | 15.54 | 0.00 |
| May 16 2024 | 15.59 | -0.500 | -3.11% | 16.08 | 16.11 | 15.50 | 0.00 |
| May 15 2024 | 16.09 | 0.820 | 5.38% | 15.29 | 16.11 | 15.17 | 0.00 |
| May 14 2024 | 15.27 | -0.350 | -2.24% | 15.61 | 15.67 | 15.15 | 0.00 |
| May 13 2024 | 15.62 | 0.100 | 0.65% | 15.76 | 15.95 | 15.48 | 0.00 |
| May 12 2024 | 15.52 | 0.110 | 0.69% | 15.43 | 15.63 | 15.38 | 0.00 |
| May 11 2024 | 15.41 | -0.010 | -0.03% | 15.43 | 15.58 | 15.30 | 0.00 |
| May 10 2024 | 15.42 | -0.660 | -4.10% | 16.05 | 16.17 | 15.26 | 0.00 |
| May 09 2024 | 16.08 | 0.330 | 2.09% | 15.76 | 16.19 | 15.64 | 0.00 |
| May 08 2024 | 15.75 | -0.240 | -1.50% | 15.96 | 16.09 | 15.57 | 0.00 |
| May 07 2024 | 15.99 | -0.270 | -1.64% | 16.25 | 16.58 | 15.93 | 0.00 |
| May 06 2024 | 16.25 | -0.350 | -2.14% | 16.67 | 16.99 | 16.14 | 0.00 |
| May 05 2024 | 16.61 | 0.100 | 0.60% | 16.51 | 16.79 | 16.29 | 0.00 |
| May 04 2024 | 16.51 | 0.060 | 0.37% | 16.43 | 16.77 | 16.40 | 0.00 |
| May 03 2024 | 16.45 | 0.610 | 3.88% | 15.83 | 16.55 | 15.68 | 0.00 |
| May 02 2024 | 15.83 | 0.050 | 0.33% | 15.76 | 15.96 | 15.34 | 0.00 |
| May 01 2024 | 15.78 | -0.220 | -1.40% | 15.95 | 15.99 | 14.91 | 0.00 |
| Apr 30 2024 | 16.01 | -1.03 | -6.02% | 17.00 | 17.21 | 15.46 | 0.00 |
| Apr 29 2024 | 17.03 | -0.270 | -1.53% | 16.67 | 17.12 | 16.47 | 0.00 |
| Apr 28 2024 | 17.30 | 0.060 | 0.37% | 17.23 | 17.73 | 17.21 | 0.00 |
| Apr 27 2024 | 17.23 | 0.660 | 4.00% | 16.59 | 17.37 | 16.32 | 0.00 |
| Apr 26 2024 | 16.57 | -0.150 | -0.91% | 16.71 | 16.77 | 16.44 | 0.00 |
| Apr 25 2024 | 16.72 | 0.120 | 0.71% | 16.63 | 16.89 | 16.27 | 0.00 |
