Register for real-time alerts, custom portfolio, and market movers
EDUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.569612 | 0.057004 | 11.12% | 0.526768 | 0.575035 | 0.509434 | 34,997.00 |
| May 19 2024 | 0.512608 | -0.021467 | -4.02% | 0.533517 | 0.538311 | 0.510531 | 35,964.00 |
| May 18 2024 | 0.534075 | -0.002878 | -0.54% | 0.537125 | 0.54204 | 0.526654 | 29,528.00 |
| May 17 2024 | 0.536953 | 0.012158 | 2.32% | 0.525043 | 0.539638 | 0.513839 | 111,733.00 |
| May 16 2024 | 0.524795 | -0.002555 | -0.48% | 0.526768 | 0.537949 | 0.508211 | 137,711.00 |
| May 15 2024 | 0.52735 | 0.04526 | 9.39% | 0.481912 | 0.532738 | 0.479037 | 129,496.00 |
| May 14 2024 | 0.48209 | -0.026615 | -5.23% | 0.508891 | 0.510321 | 0.480047 | 22,542.00 |
| May 13 2024 | 0.508705 | 0.002765 | 0.55% | 0.522541 | 0.537607 | 0.500145 | 45,766.00 |
| May 12 2024 | 0.505941 | 0.000186 | 0.04% | 0.506275 | 0.520945 | 0.503961 | 24,943.00 |
| May 11 2024 | 0.505755 | -0.005452 | -1.07% | 0.510974 | 0.520063 | 0.505433 | 33,586.00 |
| May 10 2024 | 0.511207 | -0.029543 | -5.46% | 0.539774 | 0.549295 | 0.503934 | 166,035.00 |
| May 09 2024 | 0.54075 | 0.016605 | 3.17% | 0.522541 | 0.543794 | 0.506971 | 178,081.00 |
| May 08 2024 | 0.524145 | -0.006305 | -1.19% | 0.529842 | 0.53413 | 0.507576 | 147,630.00 |
| May 07 2024 | 0.53045 | -0.013569 | -2.49% | 0.543863 | 0.557816 | 0.528651 | 41,878.00 |
| May 06 2024 | 0.544019 | -0.012833 | -2.30% | 0.521449 | 0.573755 | 0.518864 | 22,680.00 |
| May 05 2024 | 0.556852 | 0.016426 | 3.04% | 0.540531 | 0.575226 | 0.526329 | 58,734.00 |
| May 04 2024 | 0.540425 | -0.008975 | -1.63% | 0.549023 | 0.552903 | 0.539046 | 24,856.00 |
| May 03 2024 | 0.5494 | 0.025891 | 4.95% | 0.521449 | 0.553557 | 0.509298 | 33,136.00 |
| May 02 2024 | 0.523509 | 0.005114 | 0.99% | 0.516569 | 0.529594 | 0.499654 | 41,228.00 |
| May 01 2024 | 0.518395 | 0.009123 | 1.79% | 0.508054 | 0.52601 | 0.482075 | 80,893.00 |
| Apr 30 2024 | 0.509272 | -0.048005 | -8.61% | 0.557302 | 0.562711 | 0.504107 | 77,044.00 |
| Apr 29 2024 | 0.557276 | 0.004141 | 0.75% | 0.625351 | 0.639795 | 0.531804 | 57,862.00 |
| Apr 28 2024 | 0.553136 | -0.019913 | -3.47% | 0.571336 | 0.586787 | 0.551676 | 45,042.00 |
| Apr 27 2024 | 0.573049 | -0.004304 | -0.75% | 0.576912 | 0.581918 | 0.536449 | 148,789.00 |
| Apr 26 2024 | 0.577354 | -0.01977 | -3.31% | 0.597128 | 0.597591 | 0.572953 | 49,962.00 |
| Apr 25 2024 | 0.597124 | 0.014188 | 2.43% | 0.584226 | 0.608218 | 0.561719 | 65,508.00 |
| Apr 24 2024 | 0.582936 | -0.039742 | -6.38% | 0.622931 | 0.642457 | 0.575423 | 94,721.00 |
| Apr 23 2024 | 0.622678 | -0.009931 | -1.57% | 0.631934 | 0.639127 | 0.612577 | 41,358.00 |
| Apr 22 2024 | 0.632609 | 0.006759 | 1.08% | 0.625351 | 0.641565 | 0.619349 | 21,124.00 |
| Apr 21 2024 | 0.62585 | -0.01549 | -2.42% | 0.640026 | 0.647908 | 0.614116 | 74,567.00 |
| Apr 20 2024 | 0.641341 | 0.058492 | 10.04% | 0.584001 | 0.650074 | 0.573741 | 77,040.00 |
| Apr 19 2024 | 0.582849 | 0.008044 | 1.40% | 0.573623 | 0.596018 | 0.523573 | 88,411.00 |
| Apr 18 2024 | 0.574804 | 0.014915 | 2.66% | 0.559514 | 0.58454 | 0.543209 | 164,701.00 |
| Apr 17 2024 | 0.559889 | 0.004247 | 0.76% | 0.556719 | 0.568111 | 0.519839 | 180,530.00 |
| Apr 16 2024 | 0.555643 | 0.015144 | 2.80% | 0.540372 | 0.567648 | 0.520468 | 236,773.00 |
| Apr 15 2024 | 0.540499 | -0.039127 | -6.75% | 0.576944 | 0.601703 | 0.515486 | 260,282.00 |
| Apr 14 2024 | 0.579625 | 0.048262 | 9.08% | 0.528066 | 0.583574 | 0.499218 | 183,354.00 |
| Apr 13 2024 | 0.531363 | -0.121131 | -18.56% | 0.648145 | 0.657951 | 0.442359 | 1,002,438.00 |
| Apr 12 2024 | 0.652494 | -0.161024 | -19.79% | 0.812804 | 0.843353 | 0.603496 | 652,212.00 |
| Apr 11 2024 | 0.813518 | -0.015528 | -1.87% | 0.829072 | 0.854027 | 0.807078 | 81,503.00 |
| Apr 10 2024 | 0.829046 | -0.047434 | -5.41% | 0.874995 | 0.881761 | 0.80528 | 479,469.00 |
| Apr 09 2024 | 0.87648 | -0.069369 | -7.33% | 0.944487 | 0.964993 | 0.870943 | 276,499.00 |
| Apr 08 2024 | 0.945849 | 0.041809 | 4.62% | 0.89232 | 0.973659 | 0.886111 | 210,972.00 |
| Apr 07 2024 | 0.90404 | 0.012444 | 1.40% | 0.89232 | 0.915901 | 0.886111 | 127,003.00 |
| Apr 06 2024 | 0.891596 | 0.012465 | 1.42% | 0.876316 | 0.896353 | 0.875769 | 161,070.00 |
| Apr 05 2024 | 0.879131 | -0.031323 | -3.44% | 0.912738 | 0.917345 | 0.852791 | 117,496.00 |
| Apr 04 2024 | 0.910454 | 0.008299 | 0.92% | 0.901208 | 0.933235 | 0.879044 | 108,176.00 |
| Apr 03 2024 | 0.902155 | 0.000628 | 0.07% | 0.901244 | 0.932329 | 0.869462 | 101,746.00 |
| Apr 02 2024 | 0.901527 | -0.082988 | -8.43% | 0.981519 | 0.986978 | 0.896268 | 85,587.00 |
| Apr 01 2024 | 0.984515 | -0.057445 | -5.51% | 1.08 | 1.10 | 0.950538 | 137,556.00 |
| Mar 31 2024 | 1.04 | 0.020 | 1.47% | 1.03 | 1.05 | 1.03 | 20,545.00 |
| Mar 30 2024 | 1.03 | -0.030 | -3.22% | 1.06 | 1.08 | 1.02 | 73,268.00 |
| Mar 29 2024 | 1.06 | -0.030 | -2.63% | 1.08 | 1.10 | 1.04 | 100,547.00 |
| Mar 28 2024 | 1.09 | -0.010 | -0.57% | 1.10 | 1.12 | 1.06 | 204,643.00 |
| Mar 27 2024 | 1.10 | -0.050 | -4.71% | 1.15 | 1.18 | 1.09 | 243,257.00 |
| Mar 26 2024 | 1.15 | 0.00 | -0.38% | 1.16 | 1.19 | 1.12 | 143,531.00 |
| Mar 25 2024 | 1.15 | 0.050 | 4.29% | 1.09 | 1.18 | 1.06 | 112,636.00 |
| Mar 24 2024 | 1.11 | 0.020 | 2.21% | 1.07 | 1.12 | 1.05 | 127,962.00 |
| Mar 23 2024 | 1.08 | 0.00 | -0.33% | 1.09 | 1.11 | 1.06 | 36,381.00 |
| Mar 22 2024 | 1.09 | 0.00 | 0.04% | 1.09 | 1.14 | 1.04 | 135,932.00 |
| Mar 21 2024 | 1.09 | -0.050 | -3.99% | 1.13 | 1.17 | 1.06 | 111,466.00 |
| Mar 20 2024 | 1.13 | 0.020 | 1.83% | 1.11 | 1.16 | 1.03 | 328,424.00 |
| Mar 19 2024 | 1.11 | 0.010 | 0.74% | 1.13 | 1.30 | 0.952847 | 1,880,028.00 |
| Mar 18 2024 | 1.10 | 0.090 | 8.47% | 1.12 | 1.20 | 0.928786 | 2,394,918.00 |
| Mar 17 2024 | 1.02 | 0.060 | 6.03% | 0.966884 | 1.04 | 0.92419 | 187,552.00 |
| Mar 16 2024 | 0.958795 | -0.127427 | -11.73% | 1.09 | 1.12 | 0.939572 | 459,855.00 |
| Mar 15 2024 | 1.09 | 0.020 | 1.73% | 1.12 | 1.14 | 0.997228 | 780,132.00 |
| Mar 14 2024 | 1.07 | -0.060 | -5.06% | 1.12 | 1.14 | 1.03 | 39,859.00 |
| Mar 13 2024 | 1.12 | 0.010 | 0.60% | 1.12 | 1.15 | 1.08 | 450,648.00 |
| Mar 12 2024 | 1.12 | -0.010 | -1.26% | 1.13 | 1.15 | 1.08 | 107,546.00 |
| Mar 11 2024 | 1.13 | -0.130 | -10.15% | 0.961927 | 1.21 | 0.897024 | 431,523.00 |
| Mar 10 2024 | 1.26 | 0.280 | 28.42% | 0.99785 | 1.30 | 0.951354 | 879,716.00 |
| Mar 09 2024 | 0.981145 | 0.02957 | 3.11% | 0.951601 | 1.02 | 0.94786 | 53,603.00 |
| Mar 08 2024 | 0.951575 | -0.009755 | -1.01% | 0.961927 | 0.974411 | 0.897024 | 85,395.00 |
| Mar 07 2024 | 0.96133 | 0.035421 | 3.83% | 0.932976 | 0.988138 | 0.911535 | 96,162.00 |
| Mar 06 2024 | 0.925908 | 0.082844 | 9.83% | 0.834238 | 0.928793 | 0.797507 | 164,225.00 |
| Mar 05 2024 | 0.843065 | -0.082476 | -8.91% | 0.926197 | 0.942187 | 0.740826 | 151,068.00 |
| Mar 04 2024 | 0.925541 | 0.051248 | 5.86% | 0.85127 | 1.01 | 0.851188 | 526,507.00 |
| Mar 03 2024 | 0.874293 | -0.039404 | -4.31% | 0.912016 | 0.937413 | 0.851129 | 221,028.00 |
| Mar 02 2024 | 0.913696 | -0.001929 | -0.21% | 0.914667 | 0.923316 | 0.890329 | 194,719.00 |
| Mar 01 2024 | 0.915625 | 0.060877 | 7.12% | 0.85127 | 0.945039 | 0.851188 | 55,345.00 |
| Feb 29 2024 | 0.854748 | -0.008843 | -1.02% | 0.866151 | 0.948416 | 0.843293 | 189,073.00 |
| Feb 28 2024 | 0.863591 | 0.043397 | 5.29% | 0.820241 | 0.881364 | 0.791873 | 235,238.00 |
| Feb 27 2024 | 0.820194 | -0.026569 | -3.14% | 0.848329 | 0.8717 | 0.810351 | 129,146.00 |
| Feb 26 2024 | 0.846763 | -0.00373 | -0.44% | 0.834597 | 0.85711 | 0.750457 | 66,746.00 |
| Feb 25 2024 | 0.850493 | 0.01939 | 2.33% | 0.83124 | 0.872485 | 0.820568 | 50,130.00 |
| Feb 24 2024 | 0.831103 | 0.005481 | 0.66% | 0.826213 | 0.845497 | 0.80151 | 114,185.00 |
| Feb 23 2024 | 0.825622 | -0.019853 | -2.35% | 0.845937 | 0.859407 | 0.79939 | 81,474.00 |
| Feb 22 2024 | 0.845475 | 0.056798 | 7.20% | 0.780952 | 0.948884 | 0.761945 | 365,257.00 |
| Feb 21 2024 | 0.788676 | -0.002296 | -0.29% | 0.790159 | 0.797709 | 0.745191 | 134,871.00 |
![Logo of EDU Coin [Open Campus] (EDUUSD).](/common/images/company/COIN_EDUUSD.png){kind=small}
![EDU Coin [Open Campus] (EDUUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
