Register for real-time alerts, custom portfolio, and market movers
EDELUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 7.38 | 0.100 | 1.37% | 7.29 | 7.41 | 7.24 | 0.00 |
| Jun 03 2024 | 7.28 | -0.040 | -0.48% | 7.31 | 7.45 | 7.27 | 0.00 |
| Jun 02 2024 | 7.32 | -0.060 | -0.87% | 7.38 | 7.42 | 7.26 | 0.00 |
| Jun 01 2024 | 7.38 | 0.100 | 1.33% | 7.28 | 7.41 | 7.26 | 0.00 |
| May 31 2024 | 7.28 | 0.030 | 0.45% | 7.25 | 7.44 | 7.21 | 0.00 |
| May 30 2024 | 7.25 | -0.040 | -0.50% | 7.29 | 7.40 | 7.17 | 0.00 |
| May 29 2024 | 7.29 | -0.150 | -2.06% | 7.43 | 7.51 | 7.24 | 0.00 |
| May 28 2024 | 7.44 | -0.100 | -1.28% | 7.52 | 7.60 | 7.30 | 0.00 |
| May 27 2024 | 7.54 | 0.130 | 1.81% | 7.10 | 7.69 | 7.05 | 0.00 |
| May 26 2024 | 7.40 | 0.150 | 2.07% | 7.26 | 7.51 | 7.22 | 0.00 |
| May 25 2024 | 7.25 | 0.030 | 0.48% | 7.20 | 7.31 | 7.18 | 0.00 |
| May 24 2024 | 7.22 | -0.060 | -0.77% | 7.30 | 7.40 | 7.04 | 0.00 |
| May 23 2024 | 7.27 | 0.030 | 0.43% | 7.23 | 7.63 | 6.91 | 0.00 |
| May 22 2024 | 7.24 | -0.100 | -1.32% | 7.33 | 7.38 | 7.07 | 0.00 |
| May 21 2024 | 7.34 | 0.260 | 3.60% | 7.10 | 7.42 | 7.03 | 0.00 |
| May 20 2024 | 7.09 | 1.15 | 19.30% | 5.76 | 7.13 | 5.73 | 0.00 |
| May 19 2024 | 5.94 | -0.110 | -1.79% | 6.04 | 6.07 | 5.92 | 0.00 |
| May 18 2024 | 6.05 | 0.070 | 1.14% | 5.98 | 6.09 | 5.97 | 0.00 |
| May 17 2024 | 5.98 | 0.280 | 4.95% | 5.69 | 6.03 | 5.68 | 0.00 |
| May 16 2024 | 5.70 | -0.180 | -3.11% | 5.88 | 5.89 | 5.66 | 0.00 |
| May 15 2024 | 5.88 | 0.300 | 5.38% | 5.59 | 5.89 | 5.54 | 0.00 |
| May 14 2024 | 5.58 | -0.130 | -2.24% | 5.70 | 5.73 | 5.54 | 0.00 |
| May 13 2024 | 5.71 | 0.040 | 0.65% | 5.76 | 5.83 | 5.66 | 0.00 |
| May 12 2024 | 5.67 | 0.040 | 0.69% | 5.64 | 5.71 | 5.62 | 0.00 |
| May 11 2024 | 5.63 | 0.00 | -0.03% | 5.64 | 5.69 | 5.59 | 0.00 |
| May 10 2024 | 5.63 | -0.240 | -4.10% | 5.86 | 5.91 | 5.58 | 0.00 |
| May 09 2024 | 5.87 | 0.120 | 2.09% | 5.76 | 5.92 | 5.71 | 0.00 |
| May 08 2024 | 5.75 | -0.090 | -1.50% | 5.83 | 5.88 | 5.69 | 0.00 |
| May 07 2024 | 5.84 | -0.100 | -1.64% | 5.94 | 6.06 | 5.82 | 0.00 |
| May 06 2024 | 5.94 | -0.130 | -2.14% | 7.16 | 7.21 | 5.90 | 0.00 |
| May 05 2024 | 6.07 | 0.040 | 0.60% | 6.03 | 6.14 | 5.95 | 0.00 |
| May 04 2024 | 6.03 | 0.020 | 0.37% | 6.00 | 6.13 | 5.99 | 0.00 |
| May 03 2024 | 6.01 | 0.220 | 3.88% | 5.79 | 6.05 | 5.73 | 0.00 |
| May 02 2024 | 5.79 | 0.020 | 0.33% | 5.76 | 5.83 | 5.61 | 0.00 |
| May 01 2024 | 5.77 | -0.080 | -1.40% | 5.83 | 5.84 | 5.45 | 0.00 |
| Apr 30 2024 | 5.85 | -0.370 | -6.02% | 6.21 | 6.29 | 5.65 | 0.00 |
| Apr 29 2024 | 6.22 | -0.100 | -1.53% | 7.16 | 7.21 | 6.04 | 0.00 |
| Apr 28 2024 | 6.32 | 0.020 | 0.37% | 6.30 | 6.48 | 6.29 | 0.00 |
| Apr 27 2024 | 6.30 | 0.240 | 4.00% | 6.06 | 6.35 | 5.96 | 0.00 |
| Apr 26 2024 | 6.06 | -0.060 | -0.91% | 6.11 | 6.13 | 6.01 | 0.00 |
| Apr 25 2024 | 6.11 | 0.040 | 0.71% | 6.08 | 6.17 | 5.95 | 0.00 |
| Apr 24 2024 | 6.07 | -0.160 | -2.62% | 6.24 | 6.37 | 6.01 | 0.00 |
| Apr 23 2024 | 6.23 | 0.030 | 0.56% | 6.19 | 6.32 | 6.11 | 0.00 |
| Apr 22 2024 | 6.20 | 0.100 | 1.69% | 7.16 | 7.21 | 6.14 | 0.00 |
| Apr 21 2024 | 6.09 | -0.010 | -0.12% | 6.10 | 6.19 | 6.04 | 0.00 |
| Apr 20 2024 | 6.10 | 0.160 | 2.71% | 5.91 | 6.14 | 5.85 | 0.00 |
| Apr 19 2024 | 5.94 | 0.00 | 0.05% | 5.93 | 6.05 | 5.56 | 0.00 |
| Apr 18 2024 | 5.94 | 0.160 | 2.83% | 5.79 | 5.99 | 5.72 | 0.00 |
| Apr 17 2024 | 5.77 | -0.200 | -3.33% | 5.97 | 6.04 | 5.66 | 0.00 |
| Apr 16 2024 | 5.97 | -0.030 | -0.53% | 5.99 | 6.05 | 5.81 | 0.00 |
| Apr 15 2024 | 6.00 | -0.120 | -1.88% | 7.16 | 7.21 | 5.88 | 0.00 |
| Apr 14 2024 | 6.12 | 0.260 | 4.39% | 5.82 | 6.14 | 5.64 | 0.00 |
| Apr 13 2024 | 5.86 | -0.420 | -6.63% | 6.25 | 6.39 | 5.59 | 0.00 |
| Apr 12 2024 | 6.28 | -0.510 | -7.52% | 6.78 | 6.88 | 6.06 | 0.00 |
| Apr 11 2024 | 6.79 | -0.060 | -0.93% | 6.84 | 7.00 | 6.73 | 0.00 |
| Apr 10 2024 | 6.85 | 0.060 | 0.88% | 6.79 | 6.89 | 6.61 | 0.00 |
| Apr 09 2024 | 6.79 | -0.360 | -5.01% | 7.16 | 7.21 | 6.70 | 0.00 |
| Apr 08 2024 | 7.15 | 0.460 | 6.92% | 6.15 | 7.21 | 6.13 | 0.00 |
| Apr 07 2024 | 6.69 | 0.180 | 2.76% | 6.49 | 6.69 | 6.48 | 0.00 |
| Apr 06 2024 | 6.51 | 0.070 | 1.12% | 6.41 | 6.57 | 6.41 | 0.00 |
| Apr 05 2024 | 6.44 | 0.00 | -0.07% | 6.45 | 6.48 | 6.24 | 0.00 |
| Apr 04 2024 | 6.44 | 0.020 | 0.29% | 6.40 | 6.67 | 6.30 | 0.00 |
| Apr 03 2024 | 6.42 | 0.080 | 1.23% | 6.36 | 6.52 | 6.21 | 0.00 |
| Apr 02 2024 | 6.34 | -0.460 | -6.74% | 6.79 | 6.79 | 6.23 | 0.00 |
| Apr 01 2024 | 6.80 | -0.250 | -3.51% | 6.15 | 6.91 | 6.13 | 0.00 |
| Mar 31 2024 | 7.05 | 0.260 | 3.83% | 6.79 | 7.07 | 6.79 | 0.00 |
| Mar 30 2024 | 6.79 | -0.020 | -0.22% | 6.80 | 6.90 | 6.75 | 0.00 |
| Mar 29 2024 | 6.81 | -0.090 | -1.36% | 6.89 | 6.93 | 6.72 | 0.00 |
| Mar 28 2024 | 6.90 | 0.140 | 2.01% | 6.77 | 6.99 | 6.71 | 0.00 |
| Mar 27 2024 | 6.76 | -0.180 | -2.58% | 6.94 | 7.09 | 6.70 | 0.00 |
| Mar 26 2024 | 6.94 | 0.010 | 0.15% | 6.93 | 7.11 | 6.87 | 0.00 |
| Mar 25 2024 | 6.93 | 0.240 | 3.62% | 6.15 | 7.06 | 6.13 | 0.00 |
| Mar 24 2024 | 6.69 | 0.200 | 3.03% | 6.48 | 6.72 | 6.39 | 0.00 |
| Mar 23 2024 | 6.49 | 0.070 | 1.12% | 6.44 | 6.62 | 6.33 | 0.00 |
| Mar 22 2024 | 6.42 | -0.340 | -5.01% | 6.77 | 6.85 | 6.30 | 0.00 |
| Mar 21 2024 | 6.76 | -0.050 | -0.71% | 6.79 | 6.94 | 6.60 | 0.00 |
| Mar 20 2024 | 6.81 | 0.670 | 10.84% | 6.12 | 6.84 | 5.93 | 0.00 |
| Mar 19 2024 | 6.14 | -0.680 | -9.97% | 6.81 | 6.84 | 6.11 | 0.00 |
| Mar 18 2024 | 6.82 | -0.210 | -3.01% | 6.15 | 7.04 | 6.13 | 0.00 |
| Mar 17 2024 | 7.03 | 0.220 | 3.24% | 6.87 | 7.12 | 6.63 | 0.00 |
| Mar 16 2024 | 6.81 | -0.430 | -5.92% | 7.25 | 7.31 | 6.74 | 0.00 |
| Mar 15 2024 | 7.24 | -0.280 | -3.69% | 6.15 | 7.35 | 6.13 | 0.00 |
| Mar 14 2024 | 7.52 | -0.240 | -3.05% | 7.75 | 7.76 | 7.21 | 0.00 |
| Mar 13 2024 | 7.76 | 0.060 | 0.83% | 7.70 | 7.90 | 7.63 | 0.00 |
| Mar 12 2024 | 7.69 | -0.190 | -2.37% | 7.88 | 7.92 | 7.46 | 0.00 |
| Mar 11 2024 | 7.88 | 0.360 | 4.75% | 6.15 | 7.92 | 6.13 | 0.00 |
| Mar 10 2024 | 7.52 | -0.060 | -0.82% | 7.57 | 7.68 | 7.36 | 0.00 |
| Mar 09 2024 | 7.58 | 0.050 | 0.63% | 7.53 | 7.65 | 7.51 | 0.00 |
| Mar 08 2024 | 7.54 | 0.060 | 0.76% | 7.50 | 7.74 | 7.41 | 0.00 |
| Mar 07 2024 | 7.48 | 0.100 | 1.33% | 7.40 | 7.62 | 7.24 | 0.00 |
