Register for streaming realtime charts, analysis tools, and prices.
ERGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.30 | 0.040 | 3.20% | 1.33 | 1.54 | 1.23 | 3,025.00 |
| May 19 2024 | 1.26 | -0.020 | -1.63% | 1.28 | 1.30 | 1.24 | 186.00 |
| May 18 2024 | 1.28 | -0.040 | -2.65% | 1.32 | 1.34 | 1.28 | 752.00 |
| May 17 2024 | 1.32 | 0.070 | 5.90% | 1.25 | 1.35 | 1.25 | 669.00 |
| May 16 2024 | 1.25 | -0.030 | -2.37% | 1.27 | 1.30 | 1.24 | 658.00 |
| May 15 2024 | 1.28 | 0.020 | 1.46% | 1.26 | 1.30 | 1.24 | 847.00 |
| May 14 2024 | 1.26 | 0.00 | -0.33% | 1.26 | 1.27 | 1.22 | 662.00 |
| May 13 2024 | 1.26 | -0.010 | -0.44% | 1.33 | 1.44 | 1.24 | 5,658.00 |
| May 12 2024 | 1.27 | -0.010 | -0.84% | 1.28 | 1.29 | 1.25 | 577.00 |
| May 11 2024 | 1.28 | 0.00 | 0.39% | 1.27 | 1.28 | 1.24 | 1,023.00 |
| May 10 2024 | 1.27 | -0.040 | -2.76% | 1.31 | 1.35 | 1.25 | 1,860.00 |
| May 09 2024 | 1.31 | 0.150 | 13.00% | 1.16 | 1.35 | 1.16 | 3,078.00 |
| May 08 2024 | 1.16 | -0.060 | -5.26% | 1.22 | 1.26 | 1.15 | 6,007.00 |
| May 07 2024 | 1.22 | -0.070 | -5.55% | 1.29 | 1.32 | 1.22 | 1,440.00 |
| May 06 2024 | 1.30 | -0.010 | -0.99% | 1.33 | 1.52 | 1.29 | 3,383.00 |
| May 05 2024 | 1.31 | -0.040 | -2.98% | 1.35 | 1.37 | 1.29 | 200.00 |
| May 04 2024 | 1.35 | 0.00 | -0.10% | 1.35 | 1.38 | 1.34 | 437.00 |
| May 03 2024 | 1.35 | 0.080 | 6.19% | 1.27 | 1.37 | 1.26 | 3,430.00 |
| May 02 2024 | 1.27 | -0.020 | -1.76% | 1.30 | 1.33 | 1.25 | 2,675.00 |
| May 01 2024 | 1.29 | 0.040 | 3.54% | 1.25 | 1.29 | 1.20 | 1,195.00 |
| Apr 30 2024 | 1.25 | -0.060 | -4.87% | 1.31 | 1.35 | 1.24 | 2,212.00 |
| Apr 29 2024 | 1.31 | -0.130 | -8.78% | 1.33 | 1.46 | 1.30 | 5,155.00 |
| Apr 28 2024 | 1.44 | 0.090 | 6.79% | 1.35 | 1.50 | 1.34 | 1,390.00 |
| Apr 27 2024 | 1.35 | -0.040 | -2.63% | 1.38 | 1.42 | 1.28 | 8,483.00 |
| Apr 26 2024 | 1.39 | -0.030 | -2.10% | 1.41 | 1.45 | 1.38 | 1,167.00 |
| Apr 25 2024 | 1.41 | -0.040 | -2.75% | 1.46 | 1.49 | 1.40 | 3,056.00 |
| Apr 24 2024 | 1.45 | -0.100 | -6.15% | 1.55 | 1.58 | 1.44 | 2,338.00 |
| Apr 23 2024 | 1.55 | 0.010 | 0.74% | 1.55 | 1.60 | 1.53 | 7,180.00 |
| Apr 22 2024 | 1.54 | 0.010 | 0.37% | 1.33 | 1.57 | 1.31 | 10,659.00 |
| Apr 21 2024 | 1.53 | -0.030 | -1.63% | 1.56 | 1.61 | 1.52 | 525.00 |
| Apr 20 2024 | 1.56 | -0.010 | -0.76% | 1.56 | 1.61 | 1.52 | 2,557.00 |
| Apr 19 2024 | 1.57 | -0.050 | -3.26% | 1.62 | 1.63 | 1.50 | 7,891.00 |
| Apr 18 2024 | 1.62 | 0.240 | 17.45% | 1.38 | 1.63 | 1.37 | 2,406.00 |
| Apr 17 2024 | 1.38 | -0.150 | -9.92% | 1.54 | 1.55 | 1.35 | 4,626.00 |
| Apr 16 2024 | 1.53 | 0.030 | 1.88% | 1.51 | 1.56 | 1.47 | 1,766.00 |
| Apr 15 2024 | 1.51 | 0.030 | 2.28% | 1.33 | 2.28 | 1.31 | 11,316.00 |
| Apr 14 2024 | 1.47 | 0.050 | 3.60% | 1.42 | 1.48 | 1.35 | 4,803.00 |
| Apr 13 2024 | 1.42 | -0.150 | -9.60% | 1.57 | 1.61 | 1.37 | 13,455.00 |
| Apr 12 2024 | 1.57 | -0.120 | -7.29% | 1.69 | 1.71 | 1.54 | 4,941.00 |
| Apr 11 2024 | 1.70 | -0.060 | -3.52% | 1.76 | 1.77 | 1.67 | 1,193.00 |
| Apr 10 2024 | 1.76 | 0.020 | 1.18% | 1.74 | 1.76 | 1.65 | 3,237.00 |
| Apr 09 2024 | 1.74 | -0.030 | -1.89% | 1.79 | 1.84 | 1.72 | 6,518.00 |
| Apr 08 2024 | 1.77 | 0.040 | 2.57% | 1.33 | 1.83 | 1.31 | 14,243.00 |
| Apr 07 2024 | 1.73 | 0.00 | -0.03% | 1.74 | 1.79 | 1.70 | 2,194.00 |
| Apr 06 2024 | 1.73 | -0.010 | -0.33% | 1.73 | 1.76 | 1.70 | 2,451.00 |
| Apr 05 2024 | 1.73 | -0.050 | -2.59% | 1.78 | 1.81 | 1.70 | 4,424.00 |
| Apr 04 2024 | 1.78 | -0.020 | -0.85% | 1.79 | 1.85 | 1.74 | 5,237.00 |
| Apr 03 2024 | 1.79 | 0.00 | -0.15% | 1.80 | 1.87 | 1.79 | 1,459.00 |
| Apr 02 2024 | 1.80 | -0.150 | -7.55% | 1.93 | 1.93 | 1.80 | 2,310.00 |
| Apr 01 2024 | 1.94 | -0.070 | -3.69% | 1.33 | 2.02 | 1.31 | 12,940.00 |
| Mar 31 2024 | 2.02 | 0.120 | 6.28% | 1.90 | 2.02 | 1.90 | 3,369.00 |
| Mar 30 2024 | 1.90 | -0.080 | -4.07% | 1.98 | 2.01 | 1.89 | 992.00 |
| Mar 29 2024 | 1.98 | 0.140 | 7.52% | 1.84 | 1.98 | 1.81 | 5,177.00 |
| Mar 28 2024 | 1.84 | 0.020 | 1.16% | 1.81 | 1.92 | 1.74 | 7,704.00 |
| Mar 27 2024 | 1.82 | 0.040 | 2.01% | 1.78 | 1.87 | 1.75 | 4,737.00 |
| Mar 26 2024 | 1.78 | -0.100 | -5.53% | 1.88 | 1.97 | 1.78 | 6,402.00 |
| Mar 25 2024 | 1.89 | 0.030 | 1.59% | 1.33 | 1.93 | 1.31 | 14,257.00 |
| Mar 24 2024 | 1.86 | 0.060 | 3.10% | 1.83 | 1.89 | 1.79 | 7,178.00 |
| Mar 23 2024 | 1.80 | -0.020 | -0.96% | 1.83 | 1.89 | 1.79 | 2,217.00 |
| Mar 22 2024 | 1.82 | -0.050 | -2.64% | 1.87 | 1.92 | 1.80 | 10,166.00 |
| Mar 21 2024 | 1.87 | -0.060 | -3.23% | 1.93 | 1.94 | 1.86 | 4,797.00 |
| Mar 20 2024 | 1.93 | 0.080 | 4.52% | 1.85 | 1.97 | 1.83 | 10,489.00 |
| Mar 19 2024 | 1.85 | -0.080 | -4.39% | 1.94 | 1.95 | 1.78 | 4,847.00 |
| Mar 18 2024 | 1.93 | -0.140 | -6.81% | 1.33 | 2.36 | 1.31 | 14,434.00 |
| Mar 17 2024 | 2.07 | 0.040 | 2.09% | 2.07 | 2.11 | 2.02 | 3,421.00 |
| Mar 16 2024 | 2.03 | -0.110 | -5.26% | 2.14 | 2.20 | 2.02 | 4,076.00 |
| Mar 15 2024 | 2.14 | -0.130 | -5.90% | 1.33 | 2.33 | 1.31 | 18,050.00 |
| Mar 14 2024 | 2.28 | -0.060 | -2.63% | 2.34 | 2.43 | 2.19 | 7,626.00 |
| Mar 13 2024 | 2.34 | 0.160 | 7.23% | 2.18 | 2.34 | 2.17 | 3,576.00 |
| Mar 12 2024 | 2.18 | -0.060 | -2.51% | 2.24 | 2.28 | 2.18 | 2,584.00 |
| Mar 11 2024 | 2.24 | 0.030 | 1.44% | 1.33 | 2.29 | 1.31 | 17,975.00 |
| Mar 10 2024 | 2.21 | 0.040 | 1.69% | 2.17 | 2.24 | 2.13 | 6,689.00 |
| Mar 09 2024 | 2.17 | 0.050 | 2.43% | 2.12 | 2.22 | 2.11 | 3,572.00 |
| Mar 08 2024 | 2.12 | -0.130 | -5.68% | 2.27 | 2.28 | 2.10 | 4,278.00 |
| Mar 07 2024 | 2.25 | 0.050 | 2.18% | 2.20 | 2.30 | 2.15 | 8,174.00 |
| Mar 06 2024 | 2.20 | 0.070 | 3.44% | 2.11 | 2.22 | 2.09 | 13,111.00 |
| Mar 05 2024 | 2.13 | -0.260 | -10.76% | 2.35 | 2.36 | 2.06 | 18,514.00 |
| Mar 04 2024 | 2.38 | -0.030 | -1.37% | 1.33 | 2.53 | 1.31 | 9,537.00 |
| Mar 03 2024 | 2.42 | -0.060 | -2.25% | 2.47 | 2.51 | 2.34 | 5,704.00 |
| Mar 02 2024 | 2.47 | 0.150 | 6.39% | 2.35 | 2.53 | 2.33 | 14,150.00 |
| Mar 01 2024 | 2.32 | 0.090 | 4.17% | 2.22 | 2.35 | 2.18 | 7,905.00 |
| Feb 29 2024 | 2.23 | 0.050 | 2.11% | 2.18 | 2.43 | 2.14 | 12,870.00 |
| Feb 28 2024 | 2.18 | 0.020 | 0.94% | 2.20 | 2.49 | 2.07 | 27,057.00 |
| Feb 27 2024 | 2.16 | 0.310 | 16.54% | 1.86 | 2.22 | 1.85 | 18,983.00 |
| Feb 26 2024 | 1.86 | 0.130 | 7.58% | 1.33 | 1.91 | 1.31 | 11,608.00 |
| Feb 25 2024 | 1.73 | 0.040 | 2.56% | 1.68 | 1.74 | 1.67 | 10,164.00 |
| Feb 24 2024 | 1.68 | 0.080 | 4.99% | 1.60 | 1.69 | 1.58 | 9,577.00 |
| Feb 23 2024 | 1.60 | -0.090 | -5.15% | 1.69 | 1.69 | 1.59 | 6,594.00 |
| Feb 22 2024 | 1.69 | -0.020 | -1.16% | 1.70 | 1.71 | 1.66 | 5,380.00 |
| Feb 21 2024 | 1.71 | 0.090 | 5.61% | 1.62 | 1.77 | 1.54 | 21,998.00 |
