Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EYEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.536453 | -0.005985 | -1.10% | 0.542504 | 0.552193 | 0.532269 | 0.00 |
| Jun 19 2024 | 0.542438 | 0.011244 | 2.12% | 0.531471 | 0.547426 | 0.52912 | 0.00 |
| Jun 18 2024 | 0.531194 | -0.003888 | -0.73% | 0.536544 | 0.536594 | 0.515521 | 0.00 |
| Jun 17 2024 | 0.535082 | -0.017685 | -3.20% | 0.561982 | 0.564063 | 0.530191 | 0.00 |
| Jun 16 2024 | 0.552767 | 0.008369 | 1.54% | 0.544026 | 0.557361 | 0.540696 | 0.00 |
| Jun 15 2024 | 0.544399 | 0.013041 | 2.45% | 0.531385 | 0.548201 | 0.530292 | 0.00 |
| Jun 14 2024 | 0.531357 | 0.001209 | 0.23% | 0.530722 | 0.538552 | 0.5137 | 0.00 |
| Jun 13 2024 | 0.530148 | -0.013516 | -2.49% | 0.543104 | 0.543528 | 0.523866 | 0.00 |
| Jun 12 2024 | 0.543664 | 0.009352 | 1.75% | 0.534491 | 0.557866 | 0.529148 | 0.00 |
| Jun 11 2024 | 0.534312 | -0.025582 | -4.57% | 0.560142 | 0.560485 | 0.524429 | 0.00 |
| Jun 10 2024 | 0.559894 | -0.005769 | -1.02% | 0.561982 | 0.566493 | 0.557978 | 0.00 |
| Jun 09 2024 | 0.565664 | 0.003283 | 0.58% | 0.561982 | 0.567725 | 0.559995 | 0.00 |
| Jun 08 2024 | 0.562381 | 0.000609 | 0.11% | 0.561527 | 0.566189 | 0.560305 | 0.00 |
| Jun 07 2024 | 0.561771 | -0.020532 | -3.53% | 0.582019 | 0.586231 | 0.556135 | 0.00 |
| Jun 06 2024 | 0.582303 | -0.008168 | -1.38% | 0.590372 | 0.592206 | 0.574906 | 0.00 |
| Jun 05 2024 | 0.590472 | 0.008164 | 1.40% | 0.571878 | 0.593541 | 0.568814 | 0.00 |
| Jun 04 2024 | 0.582308 | 0.007883 | 1.37% | 0.575149 | 0.58495 | 0.571448 | 0.00 |
| Jun 03 2024 | 0.574425 | -0.002799 | -0.48% | 0.576546 | 0.587853 | 0.573843 | 0.00 |
| Jun 02 2024 | 0.577224 | -0.005087 | -0.87% | 0.582309 | 0.585643 | 0.572815 | 0.00 |
| Jun 01 2024 | 0.582311 | 0.007626 | 1.33% | 0.57472 | 0.58434 | 0.572707 | 0.00 |
| May 31 2024 | 0.574684 | 0.002591 | 0.45% | 0.571878 | 0.586822 | 0.568477 | 0.00 |
| May 30 2024 | 0.572093 | -0.002891 | -0.50% | 0.575205 | 0.58352 | 0.565572 | 0.00 |
| May 29 2024 | 0.574984 | -0.012084 | -2.06% | 0.586449 | 0.592787 | 0.571346 | 0.00 |
| May 28 2024 | 0.587068 | -0.00759 | -1.28% | 0.593277 | 0.599257 | 0.575752 | 0.00 |
| May 27 2024 | 0.594657 | 0.010566 | 1.81% | 0.575773 | 0.606338 | 0.571482 | 0.00 |
| May 26 2024 | 0.584091 | 0.011827 | 2.07% | 0.572681 | 0.5925 | 0.569956 | 0.00 |
| May 25 2024 | 0.572264 | 0.002753 | 0.48% | 0.568423 | 0.576389 | 0.566873 | 0.00 |
| May 24 2024 | 0.569511 | -0.004422 | -0.77% | 0.575773 | 0.584071 | 0.555333 | 0.00 |
| May 23 2024 | 0.573933 | 0.002483 | 0.43% | 0.57074 | 0.601906 | 0.545175 | 0.00 |
| May 22 2024 | 0.57145 | -0.007669 | -1.32% | 0.578681 | 0.58225 | 0.558158 | 0.00 |
| May 21 2024 | 0.579119 | 0.02012 | 3.60% | 0.560183 | 0.58564 | 0.554647 | 0.00 |
| May 20 2024 | 0.559 | 0.090421 | 19.30% | 0.440681 | 0.562579 | 0.437339 | 0.00 |
| May 19 2024 | 0.468578 | -0.008524 | -1.79% | 0.476877 | 0.479009 | 0.467031 | 0.00 |
| May 18 2024 | 0.477103 | 0.005385 | 1.14% | 0.472004 | 0.480612 | 0.471404 | 0.00 |
| May 17 2024 | 0.471718 | 0.022267 | 4.95% | 0.449305 | 0.476067 | 0.447993 | 0.00 |
| May 16 2024 | 0.449451 | -0.014405 | -3.11% | 0.463733 | 0.464341 | 0.446761 | 0.00 |
| May 15 2024 | 0.463857 | 0.023667 | 5.38% | 0.440681 | 0.464396 | 0.437339 | 0.00 |
| May 14 2024 | 0.44019 | -0.010091 | -2.24% | 0.449997 | 0.451838 | 0.43688 | 0.00 |
| May 13 2024 | 0.450281 | 0.002895 | 0.65% | 0.444843 | 0.457102 | 0.443407 | 0.00 |
| May 12 2024 | 0.447385 | 0.003074 | 0.69% | 0.444843 | 0.450476 | 0.443407 | 0.00 |
| May 11 2024 | 0.444311 | -0.000147 | -0.03% | 0.444959 | 0.449155 | 0.441228 | 0.00 |
| May 10 2024 | 0.444458 | -0.018993 | -4.10% | 0.462681 | 0.466132 | 0.439864 | 0.00 |
| May 09 2024 | 0.46345 | 0.009471 | 2.09% | 0.454335 | 0.466863 | 0.450887 | 0.00 |
| May 08 2024 | 0.453979 | -0.006927 | -1.50% | 0.460022 | 0.463857 | 0.448914 | 0.00 |
| May 07 2024 | 0.460906 | -0.007704 | -1.64% | 0.468572 | 0.477877 | 0.459387 | 0.00 |
| May 06 2024 | 0.46861 | -0.01023 | -2.14% | 0.456507 | 0.489686 | 0.452151 | 0.00 |
| May 05 2024 | 0.478841 | 0.002863 | 0.60% | 0.475849 | 0.484094 | 0.469628 | 0.00 |
| May 04 2024 | 0.475977 | 0.001762 | 0.37% | 0.473654 | 0.483506 | 0.472863 | 0.00 |
| May 03 2024 | 0.474215 | 0.017698 | 3.88% | 0.456507 | 0.477262 | 0.452151 | 0.00 |
| May 02 2024 | 0.456517 | 0.001523 | 0.33% | 0.454476 | 0.460039 | 0.442236 | 0.00 |
| May 01 2024 | 0.454995 | -0.006444 | -1.40% | 0.45985 | 0.461112 | 0.429755 | 0.00 |
| Apr 30 2024 | 0.461439 | -0.029574 | -6.02% | 0.489975 | 0.496136 | 0.445574 | 0.00 |
| Apr 29 2024 | 0.491013 | -0.007654 | -1.53% | 0.466535 | 0.49364 | 0.461361 | 0.00 |
| Apr 28 2024 | 0.498667 | 0.001829 | 0.37% | 0.496853 | 0.511128 | 0.496065 | 0.00 |
| Apr 27 2024 | 0.496837 | 0.019098 | 4.00% | 0.478231 | 0.500884 | 0.470411 | 0.00 |
| Apr 26 2024 | 0.477739 | -0.004409 | -0.91% | 0.481834 | 0.483465 | 0.473977 | 0.00 |
| Apr 25 2024 | 0.482148 | 0.003418 | 0.71% | 0.479445 | 0.487027 | 0.469198 | 0.00 |
| Apr 24 2024 | 0.478731 | -0.012857 | -2.62% | 0.492091 | 0.502714 | 0.474021 | 0.00 |
| Apr 23 2024 | 0.491587 | 0.002747 | 0.56% | 0.488637 | 0.498265 | 0.48178 | 0.00 |
| Apr 22 2024 | 0.48884 | 0.008143 | 1.69% | 0.466535 | 0.493253 | 0.461361 | 0.00 |
| Apr 21 2024 | 0.480697 | -0.000586 | -0.12% | 0.480988 | 0.488124 | 0.476417 | 0.00 |
| Apr 20 2024 | 0.481284 | 0.012715 | 2.71% | 0.466535 | 0.484308 | 0.461361 | 0.00 |
| Apr 19 2024 | 0.468569 | 0.000218 | 0.05% | 0.467543 | 0.476944 | 0.438455 | 0.00 |
| Apr 18 2024 | 0.468351 | 0.01288 | 2.83% | 0.45652 | 0.472547 | 0.451606 | 0.00 |
| Apr 17 2024 | 0.455471 | -0.015673 | -3.33% | 0.470805 | 0.476385 | 0.446881 | 0.00 |
| Apr 16 2024 | 0.471144 | -0.002517 | -0.53% | 0.472923 | 0.477112 | 0.458124 | 0.00 |
| Apr 15 2024 | 0.473661 | -0.009097 | -1.88% | 0.480717 | 0.499742 | 0.463866 | 0.00 |
| Apr 14 2024 | 0.482758 | 0.020292 | 4.39% | 0.459355 | 0.484306 | 0.445115 | 0.00 |
| Apr 13 2024 | 0.462465 | -0.032836 | -6.63% | 0.493021 | 0.503827 | 0.441188 | 0.00 |
| Apr 12 2024 | 0.495301 | -0.040293 | -7.52% | 0.535056 | 0.542519 | 0.478208 | 0.00 |
| Apr 11 2024 | 0.535594 | -0.005012 | -0.93% | 0.539981 | 0.552199 | 0.530986 | 0.00 |
| Apr 10 2024 | 0.540606 | 0.004714 | 0.88% | 0.535317 | 0.543212 | 0.521883 | 0.00 |
| Apr 09 2024 | 0.535891 | -0.028248 | -5.01% | 0.564737 | 0.568744 | 0.528795 | 0.00 |
| Apr 08 2024 | 0.56414 | 0.036495 | 6.92% | 0.50861 | 0.56872 | 0.491954 | 0.00 |
| Apr 07 2024 | 0.527645 | 0.014147 | 2.76% | 0.512302 | 0.528047 | 0.511053 | 0.00 |
| Apr 06 2024 | 0.513498 | 0.005681 | 1.12% | 0.506067 | 0.518307 | 0.505959 | 0.00 |
| Apr 05 2024 | 0.507817 | -0.00036 | -0.07% | 0.50861 | 0.511029 | 0.491954 | 0.00 |
| Apr 04 2024 | 0.508178 | 0.001458 | 0.29% | 0.504728 | 0.525861 | 0.497131 | 0.00 |
| Apr 03 2024 | 0.506719 | 0.006177 | 1.23% | 0.5019 | 0.514211 | 0.490085 | 0.00 |
| Apr 02 2024 | 0.500542 | -0.036198 | -6.74% | 0.535444 | 0.535444 | 0.491633 | 0.00 |
| Apr 01 2024 | 0.536741 | -0.019506 | -3.51% | 0.556578 | 0.556578 | 0.522474 | 0.00 |
| Mar 31 2024 | 0.556246 | 0.020543 | 3.83% | 0.535742 | 0.557902 | 0.535742 | 0.00 |
| Mar 30 2024 | 0.535704 | -0.001193 | -0.22% | 0.536221 | 0.544553 | 0.532949 | 0.00 |
| Mar 29 2024 | 0.536896 | -0.007396 | -1.36% | 0.543982 | 0.546972 | 0.530505 | 0.00 |
| Mar 28 2024 | 0.544292 | 0.010728 | 2.01% | 0.534512 | 0.551482 | 0.52952 | 0.00 |
| Mar 27 2024 | 0.533564 | -0.014126 | -2.58% | 0.54782 | 0.559691 | 0.528832 | 0.00 |
| Mar 26 2024 | 0.54769 | 0.000841 | 0.15% | 0.547094 | 0.561283 | 0.541974 | 0.00 |
| Mar 25 2024 | 0.546848 | 0.019096 | 3.62% | 0.533856 | 0.557249 | 0.498415 | 0.00 |
| Mar 24 2024 | 0.527752 | 0.015505 | 3.03% | 0.511013 | 0.530029 | 0.504349 | 0.00 |
| Mar 23 2024 | 0.512247 | 0.005661 | 1.12% | 0.508379 | 0.522516 | 0.49971 | 0.00 |
