Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.017751 | 0.000099 | 0.56% | 0.017657 | 0.017785 | 0.015322 | 6,842,075.00 |
| Jul 24 2024 | 0.017653 | -0.000154 | -0.86% | 0.017811 | 0.018115 | 0.015784 | 9,779,018.00 |
| Jul 23 2024 | 0.017807 | 0.001587 | 9.78% | 0.016225 | 0.018288 | 0.015788 | 6,963,763.00 |
| Jul 22 2024 | 0.01622 | -0.000758 | -4.46% | 0.015368 | 1.08 | 0.012415 | 11,396,514.00 |
| Jul 21 2024 | 0.016978 | 0.000176 | 1.05% | 0.016782 | 0.018367 | 0.016005 | 9,868,745.00 |
| Jul 20 2024 | 0.016802 | 0.000111 | 0.66% | 0.016686 | 0.018028 | 0.015966 | 5,128,167.00 |
| Jul 19 2024 | 0.016691 | 0.000702 | 4.39% | 0.015992 | 0.018188 | 0.015221 | 6,987,337.00 |
| Jul 18 2024 | 0.01599 | 0.000589 | 3.82% | 0.016021 | 0.017548 | 0.015208 | 8,014,274.00 |
| Jul 17 2024 | 0.015401 | -0.001547 | -9.13% | 0.016924 | 0.017826 | 0.01539 | 6,608,436.00 |
| Jul 16 2024 | 0.016947 | -0.000535 | -3.06% | 0.01751 | 0.017541 | 0.015122 | 7,964,495.00 |
| Jul 15 2024 | 0.017482 | 0.002827 | 19.29% | 0.015368 | 1.08 | 0.012415 | 12,585,829.00 |
| Jul 14 2024 | 0.014655 | 0.00044 | 3.10% | 0.014216 | 0.016214 | 0.013642 | 7,249,219.00 |
| Jul 13 2024 | 0.014215 | -0.000836 | -5.55% | 0.015052 | 0.01585 | 0.013293 | 6,846,114.00 |
| Jul 12 2024 | 0.015051 | 0.000137 | 0.92% | 0.014911 | 0.015464 | 0.013053 | 8,830,502.00 |
| Jul 11 2024 | 0.014913 | -0.000103 | -0.69% | 0.014981 | 0.016023 | 0.013219 | 9,104,664.00 |
| Jul 10 2024 | 0.015016 | 0.000506 | 3.49% | 0.014485 | 0.015655 | 0.013191 | 8,627,718.00 |
| Jul 09 2024 | 0.01451 | -0.000786 | -5.14% | 0.013042 | 0.015706 | 0.012948 | 7,214,693.00 |
| Jul 08 2024 | 0.015296 | 0.001891 | 14.10% | 0.015368 | 1.08 | 0.012415 | 12,055,535.00 |
| Jul 07 2024 | 0.013406 | -0.002298 | -14.63% | 0.0157 | 0.015763 | 0.013034 | 7,083,074.00 |
| Jul 06 2024 | 0.015703 | 0.001531 | 10.80% | 0.014143 | 0.015776 | 0.012985 | 7,681,004.00 |
| Jul 05 2024 | 0.014172 | -0.001279 | -8.28% | 0.015368 | 0.015469 | 0.012415 | 7,199,938.00 |
| Jul 04 2024 | 0.015451 | 0.001002 | 6.93% | 0.014439 | 0.016021 | 0.01332 | 8,156,564.00 |
| Jul 03 2024 | 0.01445 | 0.000188 | 1.31% | 0.014276 | 0.016406 | 0.013804 | 8,109,939.00 |
| Jul 02 2024 | 0.014262 | -0.000811 | -5.38% | 0.016976 | 0.017003 | 0.014199 | 7,244,281.00 |
| Jul 01 2024 | 0.015073 | 0.000019 | 0.13% | 0.013987 | 1.23 | 0.013956 | 11,084,255.00 |
| Jun 30 2024 | 0.015054 | 0.00106 | 7.57% | 0.014005 | 0.016731 | 0.013991 | 7,378,545.00 |
| Jun 29 2024 | 0.013994 | -0.001692 | -10.79% | 0.015681 | 0.016478 | 0.013883 | 7,132,897.00 |
| Jun 28 2024 | 0.015686 | -0.000932 | -5.61% | 0.016635 | 0.016778 | 0.013787 | 7,476,371.00 |
| Jun 27 2024 | 0.016618 | 0.000815 | 5.16% | 0.013987 | 0.01663 | 0.013956 | 7,569,934.00 |
| Jun 26 2024 | 0.015803 | 0.000981 | 6.62% | 0.016621 | 0.017744 | 0.013958 | 13,185,228.00 |
| Jun 25 2024 | 0.014822 | -0.001462 | -8.98% | 0.015668 | 0.016756 | 0.013872 | 6,501,414.00 |
| Jun 24 2024 | 0.016283 | 0.001083 | 7.13% | 0.015158 | 0.016984 | 0.013584 | 8,993,646.00 |
| Jun 23 2024 | 0.0152 | -0.000858 | -5.34% | 0.016061 | 0.017411 | 0.014717 | 6,447,012.00 |
| Jun 22 2024 | 0.016058 | 0.000686 | 4.46% | 0.015395 | 0.017407 | 0.014748 | 7,444,664.00 |
| Jun 21 2024 | 0.015372 | 0.00045 | 3.01% | 0.014923 | 0.017335 | 0.014575 | 7,872,538.00 |
| Jun 20 2024 | 0.014922 | -0.001937 | -11.49% | 0.016891 | 0.017939 | 0.0149 | 8,855,958.00 |
| Jun 19 2024 | 0.01686 | 0.001901 | 12.71% | 0.014982 | 0.017698 | 0.014905 | 8,084,408.00 |
| Jun 18 2024 | 0.014959 | -0.001646 | -9.91% | 0.016621 | 0.017744 | 0.014806 | 5,664,995.00 |
| Jun 17 2024 | 0.016605 | -0.000055 | -0.33% | 0.017818 | 1.29 | 0.015038 | 11,184,950.00 |
| Jun 16 2024 | 0.01666 | -0.001209 | -6.77% | 0.017868 | 0.017986 | 0.015274 | 9,088,661.00 |
| Jun 15 2024 | 0.017869 | 0.000042 | 0.24% | 0.017818 | 0.017918 | 0.015141 | 7,172,246.00 |
| Jun 14 2024 | 0.017826 | 0.00046 | 2.65% | 0.01738 | 0.018176 | 0.014966 | 7,533,671.00 |
| Jun 13 2024 | 0.017366 | 0.001672 | 10.65% | 0.015697 | 0.018411 | 0.015232 | 6,656,870.00 |
| Jun 12 2024 | 0.015694 | -0.001825 | -10.42% | 0.015485 | 0.01881 | 0.015455 | 7,155,568.00 |
| Jun 11 2024 | 0.017519 | -0.001239 | -6.61% | 0.018775 | 0.018775 | 0.015349 | 6,466,653.00 |
| Jun 10 2024 | 0.018758 | 0.00204 | 12.21% | 0.014898 | 1.35 | 0.014881 | 11,274,170.00 |
| Jun 09 2024 | 0.016717 | -0.000615 | -3.55% | 0.016629 | 0.018813 | 0.015927 | 7,099,612.00 |
| Jun 08 2024 | 0.017332 | 0.000692 | 4.16% | 0.016628 | 0.018754 | 0.015927 | 7,472,578.00 |
| Jun 07 2024 | 0.016641 | -0.000346 | -2.04% | 0.016274 | 0.019316 | 0.015911 | 7,275,207.00 |
| Jun 06 2024 | 0.016987 | -0.001499 | -8.11% | 0.0185 | 0.019303 | 0.016178 | 8,057,508.00 |
| Jun 05 2024 | 0.018486 | -0.000566 | -2.97% | 0.014898 | 0.019369 | 0.014881 | 14,508,312.00 |
| Jun 04 2024 | 0.019052 | 0.00323 | 20.42% | 0.015825 | 0.019154 | 0.015123 | 7,592,880.00 |
| Jun 03 2024 | 0.015821 | 0.000906 | 6.08% | 0.014898 | 0.018668 | 0.014881 | 8,621,695.00 |
| Jun 02 2024 | 0.014915 | -0.003363 | -18.40% | 0.018284 | 0.018311 | 0.014151 | 7,315,454.00 |
| Jun 01 2024 | 0.018278 | 0.002086 | 12.88% | 0.0162 | 0.018293 | 0.014867 | 6,525,437.00 |
| May 31 2024 | 0.016192 | -0.000895 | -5.24% | 0.016407 | 0.018531 | 0.014328 | 8,518,343.00 |
| May 30 2024 | 0.017087 | -0.001167 | -6.39% | 0.017572 | 0.018452 | 0.014293 | 8,418,866.00 |
| May 29 2024 | 0.018253 | 0.000478 | 2.69% | 0.01776 | 0.018587 | 0.014098 | 8,455,057.00 |
| May 28 2024 | 0.017775 | 0.002522 | 16.54% | 0.015267 | 0.018512 | 0.014193 | 6,145,421.00 |
| May 27 2024 | 0.015253 | -0.00187 | -10.92% | 0.015097 | 1.33 | 0.012912 | 10,165,684.00 |
| May 26 2024 | 0.017123 | -0.000878 | -4.88% | 0.018009 | 0.018698 | 0.014472 | 6,992,452.00 |
| May 25 2024 | 0.018001 | 0.000172 | 0.96% | 0.017818 | 0.018701 | 0.014391 | 11,072,542.00 |
| May 24 2024 | 0.017829 | 0.003575 | 25.08% | 0.014264 | 0.018635 | 0.014038 | 8,460,212.00 |
| May 23 2024 | 0.014254 | -0.002334 | -14.07% | 0.016585 | 0.018777 | 0.014116 | 7,159,061.00 |
| May 22 2024 | 0.016587 | -0.001657 | -9.08% | 0.017533 | 0.018932 | 0.014664 | 8,572,965.00 |
| May 21 2024 | 0.018244 | 0.001113 | 6.50% | 0.017148 | 0.01928 | 0.014585 | 7,587,588.00 |
| May 20 2024 | 0.017131 | 0.003223 | 23.18% | 0.015097 | 1.30 | 0.012912 | 11,321,824.00 |
| May 19 2024 | 0.013908 | -0.000834 | -5.66% | 0.014727 | 0.018271 | 0.013903 | 8,297,024.00 |
| May 18 2024 | 0.014742 | -0.002665 | -15.31% | 0.017413 | 0.018061 | 0.014007 | 7,046,301.00 |
| May 17 2024 | 0.017407 | 0.002395 | 15.95% | 0.01502 | 0.018116 | 0.013777 | 7,247,185.00 |
| May 16 2024 | 0.015013 | 0.000419 | 2.87% | 0.014577 | 0.017998 | 0.013685 | 8,393,014.00 |
| May 15 2024 | 0.014593 | -0.00203 | -12.21% | 0.016618 | 0.017595 | 0.012959 | 8,419,524.00 |
| May 14 2024 | 0.016624 | 0.001532 | 10.15% | 0.015097 | 0.016747 | 0.012912 | 7,823,401.00 |
| May 13 2024 | 0.015091 | 0.002182 | 16.90% | 0.010051 | 1.20 | 0.009524 | 12,951,617.00 |
| May 12 2024 | 0.01291 | -0.001679 | -11.51% | 0.014604 | 0.016544 | 0.012787 | 10,279,912.00 |
| May 11 2024 | 0.014589 | -0.001862 | -11.32% | 0.013383 | 0.016508 | 0.011564 | 8,121,371.00 |
| May 10 2024 | 0.016451 | 0.000065 | 0.40% | 0.016357 | 0.017056 | 0.011127 | 6,544,851.00 |
| May 09 2024 | 0.016386 | 0.002931 | 21.78% | 0.013461 | 0.016966 | 0.010963 | 8,159,337.00 |
| May 08 2024 | 0.013455 | 0.001584 | 13.35% | 0.011844 | 0.016941 | 0.011125 | 8,349,156.00 |
| May 07 2024 | 0.011871 | -0.002661 | -18.31% | 0.014528 | 0.017189 | 0.011362 | 10,216,223.00 |
| May 06 2024 | 0.014532 | -0.002749 | -15.91% | 0.010051 | 1.27 | 0.009524 | 10,241,933.00 |
| May 05 2024 | 0.017282 | 0.007061 | 69.08% | 0.010223 | 0.017341 | 0.010107 | 9,348,277.00 |
| May 04 2024 | 0.010221 | -0.004883 | -32.33% | 0.010062 | 0.017139 | 0.010054 | 10,664,134.00 |
| May 03 2024 | 0.015104 | 0.005048 | 50.20% | 0.010051 | 0.017052 | 0.009524 | 8,950,809.00 |
| May 02 2024 | 0.010056 | 0.001874 | 22.90% | 0.008153 | 0.016007 | 0.008146 | 10,537,520.00 |
| May 01 2024 | 0.008182 | -0.007029 | -46.21% | 0.015157 | 0.015666 | 0.007986 | 9,131,691.00 |
| Apr 30 2024 | 0.015211 | -0.001386 | -8.35% | 0.016598 | 0.017129 | 0.006941 | 9,971,493.00 |
| Apr 29 2024 | 0.016597 | 0.000847 | 5.38% | 0.009091 | 1.21 | 0.006848 | 17,889,147.00 |
| Apr 28 2024 | 0.01575 | 0.001789 | 12.81% | 0.01395 | 0.017297 | 0.006983 | 9,894,108.00 |
| Apr 27 2024 | 0.013961 | -0.001988 | -12.46% | 0.015937 | 0.015974 | 0.006875 | 11,850,205.00 |
