Register for real-time alerts, custom portfolio, and market movers
ERNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.24 | -0.250 | -5.57% | 4.48 | 4.48 | 4.19 | 50,523.00 |
| May 27 2024 | 4.49 | -0.090 | -1.97% | 4.58 | 4.73 | 4.42 | 71,405.00 |
| May 26 2024 | 4.58 | -0.010 | -0.22% | 5.33 | 5.33 | 4.53 | 15,262.00 |
| May 25 2024 | 4.59 | 0.120 | 2.68% | 4.47 | 4.61 | 4.47 | 30,280.00 |
| May 24 2024 | 4.47 | -0.010 | -0.22% | 4.49 | 4.55 | 4.31 | 18,011.00 |
| May 23 2024 | 4.48 | 0.020 | 0.45% | 4.44 | 4.59 | 4.28 | 55,293.00 |
| May 22 2024 | 4.46 | -0.220 | -4.70% | 4.67 | 4.73 | 4.40 | 53,381.00 |
| May 21 2024 | 4.68 | -0.040 | -0.85% | 4.72 | 5.33 | 4.59 | 53,107.00 |
| May 20 2024 | 4.72 | 0.440 | 10.28% | 4.29 | 4.75 | 4.22 | 62,008.00 |
| May 19 2024 | 4.28 | -0.290 | -6.35% | 4.59 | 4.66 | 4.27 | 33,938.00 |
| May 18 2024 | 4.57 | 0.010 | 0.22% | 4.58 | 4.73 | 4.47 | 24,148.00 |
| May 17 2024 | 4.56 | 0.080 | 1.79% | 4.48 | 4.82 | 4.36 | 57,933.00 |
| May 16 2024 | 4.48 | 0.190 | 4.43% | 4.31 | 4.71 | 4.26 | 110,786.00 |
| May 15 2024 | 4.29 | 0.300 | 7.52% | 4.87 | 4.87 | 3.90 | 91,272.00 |
| May 14 2024 | 3.99 | -0.390 | -8.90% | 4.38 | 4.91 | 3.93 | 60,098.00 |
| May 13 2024 | 4.38 | -0.220 | -4.78% | 4.87 | 5.31 | 4.35 | 108,877.00 |
| May 12 2024 | 4.60 | -0.240 | -4.96% | 4.82 | 4.87 | 4.56 | 69,297.00 |
| May 11 2024 | 4.84 | 0.070 | 1.47% | 4.76 | 4.93 | 4.58 | 49,475.00 |
| May 10 2024 | 4.77 | -0.110 | -2.25% | 4.87 | 5.31 | 4.67 | 92,253.00 |
| May 09 2024 | 4.88 | -0.110 | -2.20% | 4.97 | 5.07 | 4.63 | 115,284.00 |
| May 08 2024 | 4.99 | -0.550 | -9.93% | 5.53 | 5.67 | 4.94 | 254,429.00 |
| May 07 2024 | 5.54 | 0.570 | 11.47% | 4.83 | 6.21 | 4.74 | 677,048.00 |
| May 06 2024 | 4.97 | 0.520 | 11.69% | 4.47 | 4.99 | 4.34 | 161,911.00 |
| May 05 2024 | 4.45 | 0.340 | 8.27% | 4.87 | 4.87 | 3.99 | 92,051.00 |
| May 04 2024 | 4.11 | 0.060 | 1.48% | 4.87 | 4.87 | 4.01 | 30,690.00 |
| May 03 2024 | 4.05 | 0.140 | 3.58% | 3.91 | 4.56 | 3.89 | 114,937.00 |
| May 02 2024 | 3.91 | 0.210 | 5.68% | 4.91 | 4.91 | 3.58 | 46,830.00 |
| May 01 2024 | 3.70 | 0.00 | 0.00% | 3.71 | 3.73 | 3.35 | 47,907.00 |
| Apr 30 2024 | 3.70 | -0.500 | -11.90% | 4.91 | 4.91 | 3.49 | 85,688.00 |
| Apr 29 2024 | 4.20 | -0.070 | -1.64% | 5.03 | 5.03 | 3.97 | 63,257.00 |
| Apr 28 2024 | 4.27 | -0.120 | -2.73% | 4.41 | 4.57 | 4.27 | 73,960.00 |
| Apr 27 2024 | 4.39 | -0.350 | -7.38% | 4.75 | 4.75 | 4.32 | 59,720.00 |
| Apr 26 2024 | 4.74 | -0.100 | -2.07% | 4.84 | 4.87 | 4.68 | 22,864.00 |
| Apr 25 2024 | 4.84 | 0.140 | 2.98% | 4.69 | 4.89 | 4.57 | 34,040.00 |
| Apr 24 2024 | 4.70 | -0.210 | -4.28% | 5.03 | 5.04 | 4.61 | 46,002.00 |
| Apr 23 2024 | 4.91 | -0.210 | -4.10% | 5.10 | 5.21 | 4.89 | 91,228.00 |
| Apr 22 2024 | 5.12 | 0.140 | 2.81% | 4.93 | 6.26 | 4.75 | 201,565.00 |
| Apr 21 2024 | 4.98 | 0.060 | 1.22% | 4.93 | 5.76 | 4.81 | 20,745.00 |
| Apr 20 2024 | 4.92 | 0.490 | 11.06% | 4.40 | 4.93 | 4.36 | 20,232.00 |
| Apr 19 2024 | 4.43 | -0.030 | -0.67% | 4.49 | 4.65 | 4.07 | 52,048.00 |
| Apr 18 2024 | 4.46 | 0.100 | 2.29% | 4.37 | 4.51 | 4.24 | 28,383.00 |
| Apr 17 2024 | 4.36 | -0.420 | -8.79% | 4.76 | 4.82 | 4.20 | 52,706.00 |
| Apr 16 2024 | 4.78 | 0.250 | 5.52% | 4.51 | 4.80 | 4.36 | 40,666.00 |
| Apr 15 2024 | 4.53 | -0.270 | -5.63% | 4.78 | 5.06 | 4.34 | 80,670.00 |
| Apr 14 2024 | 4.80 | 0.210 | 4.58% | 4.58 | 4.93 | 4.36 | 65,014.00 |
| Apr 13 2024 | 4.59 | -0.610 | -11.73% | 5.14 | 5.44 | 3.86 | 156,822.00 |
| Apr 12 2024 | 5.20 | -1.10 | -17.46% | 6.84 | 6.84 | 4.99 | 80,932.00 |
| Apr 11 2024 | 6.30 | -0.270 | -4.11% | 6.61 | 6.74 | 6.20 | 22,125.00 |
| Apr 10 2024 | 6.57 | 0.150 | 2.34% | 6.43 | 6.64 | 6.01 | 63,034.00 |
| Apr 09 2024 | 6.42 | -0.520 | -7.49% | 6.84 | 6.97 | 6.39 | 22,354.00 |
| Apr 08 2024 | 6.94 | 0.050 | 0.73% | 6.88 | 7.08 | 6.74 | 27,249.00 |
| Apr 07 2024 | 6.89 | 0.030 | 0.44% | 6.83 | 7.01 | 6.68 | 16,408.00 |
| Apr 06 2024 | 6.86 | 0.170 | 2.54% | 6.70 | 7.00 | 6.67 | 21,658.00 |
| Apr 05 2024 | 6.69 | -0.600 | -8.23% | 7.22 | 7.46 | 6.67 | 50,712.00 |
| Apr 04 2024 | 7.29 | 0.530 | 7.84% | 6.74 | 7.41 | 6.42 | 125,602.00 |
| Apr 03 2024 | 6.76 | 0.790 | 13.23% | 5.98 | 6.93 | 5.91 | 130,922.00 |
| Apr 02 2024 | 5.97 | -0.340 | -5.39% | 6.28 | 6.35 | 5.95 | 64,706.00 |
| Apr 01 2024 | 6.31 | -0.040 | -0.63% | 6.37 | 6.59 | 5.93 | 71,716.00 |
| Mar 31 2024 | 6.35 | 0.360 | 6.01% | 6.02 | 6.65 | 5.98 | 121,972.00 |
| Mar 30 2024 | 5.99 | -0.070 | -1.16% | 6.07 | 6.08 | 5.86 | 95,819.00 |
| Mar 29 2024 | 6.06 | -0.240 | -3.81% | 6.28 | 6.36 | 6.01 | 29,668.00 |
| Mar 28 2024 | 6.30 | 0.250 | 4.13% | 6.05 | 6.43 | 5.88 | 80,881.00 |
| Mar 27 2024 | 6.05 | -0.470 | -7.21% | 6.52 | 6.63 | 5.98 | 117,525.00 |
| Mar 26 2024 | 6.52 | -0.470 | -6.72% | 7.02 | 7.26 | 6.32 | 147,147.00 |
| Mar 25 2024 | 6.99 | -0.270 | -3.72% | 7.27 | 7.32 | 6.86 | 72,975.00 |
| Mar 24 2024 | 7.26 | 0.360 | 5.22% | 7.28 | 7.35 | 6.81 | 42,304.00 |
| Mar 23 2024 | 6.90 | -0.010 | -0.14% | 6.90 | 7.30 | 6.75 | 44,506.00 |
| Mar 22 2024 | 6.91 | -0.220 | -3.09% | 7.17 | 7.53 | 6.72 | 86,338.00 |
| Mar 21 2024 | 7.13 | -0.350 | -4.68% | 7.47 | 8.23 | 7.00 | 157,547.00 |
| Mar 20 2024 | 7.48 | -0.240 | -3.11% | 8.06 | 8.15 | 6.69 | 290,700.00 |
| Mar 19 2024 | 7.72 | 1.25 | 19.32% | 6.37 | 8.80 | 5.77 | 713,465.00 |
| Mar 18 2024 | 6.47 | 0.470 | 7.83% | 6.05 | 8.10 | 6.03 | 429,604.00 |
| Mar 17 2024 | 6.00 | 0.940 | 18.58% | 5.10 | 6.25 | 4.94 | 112,921.00 |
| Mar 16 2024 | 5.06 | -0.360 | -6.64% | 5.42 | 5.78 | 4.92 | 52,703.00 |
| Mar 15 2024 | 5.42 | -0.550 | -9.21% | 6.00 | 6.12 | 5.09 | 87,584.00 |
| Mar 14 2024 | 5.97 | -0.350 | -5.54% | 6.19 | 6.54 | 5.63 | 81,642.00 |
| Mar 13 2024 | 6.32 | 0.980 | 18.35% | 5.39 | 6.44 | 5.26 | 120,142.00 |
| Mar 12 2024 | 5.34 | -0.150 | -2.73% | 5.47 | 5.55 | 4.85 | 65,463.00 |
| Mar 11 2024 | 5.49 | 0.450 | 8.93% | 5.07 | 5.96 | 4.79 | 241,871.00 |
| Mar 10 2024 | 5.04 | -0.400 | -7.35% | 5.41 | 5.76 | 4.95 | 114,351.00 |
| Mar 09 2024 | 5.44 | 0.650 | 13.57% | 4.79 | 5.67 | 4.65 | 180,937.00 |
| Mar 08 2024 | 4.79 | 0.360 | 8.13% | 4.41 | 5.17 | 4.40 | 214,337.00 |
| Mar 07 2024 | 4.43 | 0.460 | 11.59% | 4.00 | 4.50 | 3.91 | 143,510.00 |
| Mar 06 2024 | 3.97 | -0.180 | -4.34% | 4.12 | 4.91 | 3.89 | 282,467.00 |
| Mar 05 2024 | 4.15 | 0.530 | 14.64% | 3.63 | 4.42 | 3.02 | 300,603.00 |
| Mar 04 2024 | 3.62 | -0.320 | -8.12% | 3.95 | 4.39 | 3.60 | 210,057.00 |
| Mar 03 2024 | 3.94 | 0.420 | 11.93% | 3.51 | 4.07 | 3.29 | 261,456.00 |
| Mar 02 2024 | 3.52 | 0.560 | 18.92% | 2.97 | 3.57 | 2.96 | 130,563.00 |
| Mar 01 2024 | 2.96 | 0.100 | 3.50% | 2.87 | 2.98 | 2.84 | 34,531.00 |
| Feb 29 2024 | 2.86 | 0.140 | 5.15% | 2.73 | 3.05 | 2.72 | 135,031.00 |
