Register to chat with like-minded investors on our interactive forums.
FOREXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.004871 | -0.000023 | -0.47% | 0.004892 | 0.004937 | 0.004763 | 2,047,820.00 |
| May 13 2024 | 0.004895 | -0.000437 | -8.20% | 0.005069 | 0.022525 | 0.004885 | 1,277,154.00 |
| May 12 2024 | 0.005332 | 0.000269 | 5.32% | 0.005069 | 0.005377 | 0.005069 | 691,160.00 |
| May 11 2024 | 0.005063 | -0.00006 | -1.17% | 0.005128 | 0.005177 | 0.005045 | 1,868,106.00 |
| May 10 2024 | 0.005122 | -0.000128 | -2.44% | 0.005242 | 0.005318 | 0.005054 | 1,672,021.00 |
| May 09 2024 | 0.00525 | 0.000167 | 3.28% | 0.005088 | 0.005315 | 0.005068 | 1,726,617.00 |
| May 08 2024 | 0.005084 | -0.000017 | -0.33% | 0.005091 | 0.005153 | 0.005027 | 1,820,971.00 |
| May 07 2024 | 0.005101 | 0.000037 | 0.73% | 0.005063 | 0.005163 | 0.004997 | 1,866,137.00 |
| May 06 2024 | 0.005063 | -0.000079 | -1.54% | 0.005052 | 0.024621 | 0.004856 | 1,677,906.00 |
| May 05 2024 | 0.005142 | 0.000093 | 1.84% | 0.005048 | 0.005234 | 0.00501 | 1,365,566.00 |
| May 04 2024 | 0.005049 | 0.000143 | 2.91% | 0.004901 | 0.005129 | 0.004893 | 1,771,315.00 |
| May 03 2024 | 0.004906 | -0.000146 | -2.89% | 0.005052 | 0.0051 | 0.004856 | 1,855,912.00 |
| May 02 2024 | 0.005052 | -0.000013 | -0.26% | 0.005059 | 0.005126 | 0.004952 | 1,898,845.00 |
| May 01 2024 | 0.005065 | 0.000019 | 0.38% | 0.005029 | 0.00512 | 0.004916 | 1,641,170.00 |
| Apr 30 2024 | 0.005046 | -0.00000200 | -0.04% | 0.005069 | 0.005133 | 0.004933 | 1,938,892.00 |
| Apr 29 2024 | 0.005048 | 0.000052 | 1.04% | 0.00498 | 0.024538 | 0.004894 | 2,472,610.00 |
| Apr 28 2024 | 0.004996 | 0.000051 | 1.03% | 0.004913 | 0.005054 | 0.004905 | 1,902,524.00 |
| Apr 27 2024 | 0.004945 | 0.000034 | 0.69% | 0.004917 | 0.005115 | 0.004848 | 1,795,459.00 |
| Apr 26 2024 | 0.004912 | 0.000176 | 3.71% | 0.004764 | 0.004988 | 0.004704 | 1,539,898.00 |
| Apr 25 2024 | 0.004736 | -0.000029 | -0.61% | 0.004772 | 0.004816 | 0.00468 | 2,028,725.00 |
| Apr 24 2024 | 0.004765 | -0.000096 | -1.97% | 0.004866 | 0.00489 | 0.004655 | 1,884,530.00 |
| Apr 23 2024 | 0.004861 | -0.000101 | -2.04% | 0.00496 | 0.005006 | 0.004786 | 1,777,744.00 |
| Apr 22 2024 | 0.004962 | 0.00002 | 0.40% | 0.00498 | 0.024839 | 0.004894 | 1,978,425.00 |
| Apr 21 2024 | 0.004942 | 0.000025 | 0.51% | 0.004914 | 0.004973 | 0.004885 | 1,824,964.00 |
| Apr 20 2024 | 0.004917 | -0.000085 | -1.70% | 0.00498 | 0.005063 | 0.004874 | 1,783,603.00 |
| Apr 19 2024 | 0.005001 | 0.00037 | 8.00% | 0.004623 | 0.005248 | 0.004408 | 793,909.00 |
| Apr 18 2024 | 0.004631 | 0.000038 | 0.83% | 0.004664 | 0.004727 | 0.004495 | 450,175.00 |
| Apr 17 2024 | 0.004593 | -0.00000400 | -0.09% | 0.004625 | 0.004744 | 0.004554 | 240,147.00 |
| Apr 16 2024 | 0.004597 | -0.000521 | -10.18% | 0.00511 | 0.005199 | 0.00459 | 174,199.00 |
| Apr 15 2024 | 0.005118 | 0.00085 | 19.92% | 0.00425 | 0.005245 | 0.004237 | 793,869.00 |
| Apr 14 2024 | 0.004268 | -0.000033 | -0.77% | 0.004271 | 0.004437 | 0.004122 | 828,953.00 |
| Apr 13 2024 | 0.0043 | -0.000143 | -3.22% | 0.004423 | 0.004484 | 0.004003 | 108,023.00 |
| Apr 12 2024 | 0.004443 | -0.000326 | -6.83% | 0.004765 | 0.004828 | 0.004227 | 849,520.00 |
| Apr 11 2024 | 0.00477 | 0.000026 | 0.55% | 0.004738 | 0.004984 | 0.004408 | 554,539.00 |
| Apr 10 2024 | 0.004744 | -0.001046 | -18.07% | 0.005784 | 0.005813 | 0.004666 | 282,077.00 |
| Apr 09 2024 | 0.00579 | 0.000175 | 3.12% | 0.005621 | 0.0059 | 0.005578 | 225,158.00 |
| Apr 08 2024 | 0.005615 | 0.000052 | 0.93% | 0.004796 | 0.026341 | 0.004708 | 1,493,614.00 |
| Apr 07 2024 | 0.005563 | 0.000317 | 6.05% | 0.005233 | 0.005567 | 0.005233 | 1,308,841.00 |
| Apr 06 2024 | 0.005246 | 0.000158 | 3.10% | 0.00507 | 0.02577 | 0.005069 | 453,406.00 |
| Apr 05 2024 | 0.005088 | 0.000296 | 6.17% | 0.004796 | 0.025557 | 0.004708 | 591,654.00 |
| Apr 04 2024 | 0.004792 | 0.000014 | 0.29% | 0.004759 | 0.004854 | 0.004663 | 1,648,048.00 |
| Apr 03 2024 | 0.004778 | 0.000222 | 4.88% | 0.004568 | 0.004875 | 0.00455 | 1,890,556.00 |
| Apr 02 2024 | 0.004556 | -0.000716 | -13.58% | 0.005294 | 0.005322 | 0.004554 | 1,051,777.00 |
| Apr 01 2024 | 0.005272 | 0.0001 | 1.93% | 0.005175 | 0.027291 | 0.004917 | 1,206,995.00 |
| Mar 31 2024 | 0.005172 | -0.000967 | -15.75% | 0.006174 | 0.006226 | 0.005115 | 1,153,198.00 |
| Mar 30 2024 | 0.006139 | -0.000154 | -2.45% | 0.00632 | 0.006327 | 0.006108 | 1,423,845.00 |
| Mar 29 2024 | 0.006293 | -0.000229 | -3.51% | 0.006483 | 0.006554 | 0.006079 | 1,619,861.00 |
| Mar 28 2024 | 0.006523 | -0.00057 | -8.04% | 0.007035 | 0.007228 | 0.006426 | 1,398,725.00 |
| Mar 27 2024 | 0.007093 | 0.000063 | 0.90% | 0.007031 | 0.007272 | 0.00681 | 1,096,421.00 |
| Mar 26 2024 | 0.007029 | 0.000011 | 0.16% | 0.007093 | 0.007467 | 0.006988 | 1,739,286.00 |
| Mar 25 2024 | 0.007019 | -0.000619 | -8.10% | 0.006874 | 0.008057 | 0.006628 | 2,717,322.00 |
| Mar 24 2024 | 0.007638 | 0.000124 | 1.65% | 0.007496 | 0.007881 | 0.007463 | 1,864,960.00 |
| Mar 23 2024 | 0.007514 | 0.000216 | 2.96% | 0.007291 | 0.007663 | 0.007134 | 1,919,218.00 |
| Mar 22 2024 | 0.007298 | -0.00035 | -4.58% | 0.007586 | 0.007636 | 0.00704 | 1,812,789.00 |
| Mar 21 2024 | 0.007648 | 0.000754 | 10.94% | 0.006874 | 0.008326 | 0.006807 | 1,728,148.00 |
| Mar 20 2024 | 0.006894 | -0.000817 | -10.60% | 0.007677 | 0.007816 | 0.00686 | 1,720,381.00 |
| Mar 19 2024 | 0.007711 | 0.000979 | 14.54% | 0.00672 | 0.008399 | 0.006624 | 1,919,752.00 |
| Mar 18 2024 | 0.006732 | -0.000281 | -4.01% | 0.013931 | 0.027908 | 0.006731 | 2,200,327.00 |
| Mar 17 2024 | 0.007013 | -0.00059 | -7.76% | 0.007666 | 0.007685 | 0.006878 | 2,160,794.00 |
| Mar 16 2024 | 0.007603 | -0.002611 | -25.56% | 0.010229 | 0.010236 | 0.007171 | 2,288,611.00 |
| Mar 15 2024 | 0.010214 | -0.001983 | -16.26% | 0.013931 | 0.014297 | 0.009966 | 1,882,564.00 |
| Mar 14 2024 | 0.012197 | 0.000177 | 1.48% | 0.012007 | 0.012416 | 0.011626 | 1,207,214.00 |
| Mar 13 2024 | 0.01202 | -0.000616 | -4.88% | 0.012686 | 0.031159 | 0.011989 | 1,335,645.00 |
| Mar 12 2024 | 0.012636 | -0.001324 | -9.48% | 0.013931 | 0.014297 | 0.012612 | 1,153,582.00 |
| Mar 11 2024 | 0.013959 | 0.000361 | 2.65% | 0.012197 | 0.014721 | 0.011953 | 1,729,796.00 |
| Mar 10 2024 | 0.013599 | -0.00023 | -1.66% | 0.013805 | 0.013972 | 0.012831 | 1,169,017.00 |
| Mar 09 2024 | 0.013829 | 0.000048 | 0.35% | 0.013934 | 0.013945 | 0.013717 | 1,183,180.00 |
| Mar 08 2024 | 0.013781 | 0.000258 | 1.91% | 0.013562 | 0.014091 | 0.013364 | 1,167,853.00 |
| Mar 07 2024 | 0.013523 | 0.001512 | 12.59% | 0.012197 | 0.014337 | 0.01192 | 1,161,203.00 |
| Mar 06 2024 | 0.01201 | -0.000016 | -0.13% | 0.011747 | 0.012295 | 0.01161 | 1,150,682.00 |
| Mar 05 2024 | 0.012026 | -0.000975 | -7.50% | 0.012936 | 0.013247 | 0.011817 | 1,091,729.00 |
| Mar 04 2024 | 0.013002 | -0.000479 | -3.55% | 0.01168 | 0.013579 | 0.011569 | 1,336,227.00 |
| Mar 03 2024 | 0.01348 | 0.000305 | 2.31% | 0.01317 | 0.013607 | 0.013096 | 1,039,923.00 |
| Mar 02 2024 | 0.013175 | -0.000042 | -0.32% | 0.013385 | 0.013597 | 0.013129 | 1,065,928.00 |
| Mar 01 2024 | 0.013217 | 0.00097 | 7.92% | 0.012168 | 0.014044 | 0.012168 | 1,025,094.00 |
| Feb 29 2024 | 0.012248 | 0.000658 | 5.67% | 0.01168 | 0.026812 | 0.011118 | 1,230,799.00 |
| Feb 28 2024 | 0.01159 | -0.00076 | -6.15% | 0.012363 | 0.025967 | 0.011321 | 1,334,172.00 |
| Feb 27 2024 | 0.01235 | -0.000166 | -1.33% | 0.012618 | 0.012887 | 0.012315 | 977,430.00 |
| Feb 26 2024 | 0.012516 | -0.000623 | -4.74% | 0.0233 | 0.023944 | 0.010849 | 1,299,593.00 |
| Feb 25 2024 | 0.013139 | -0.000259 | -1.93% | 0.013409 | 0.024109 | 0.013035 | 1,037,237.00 |
| Feb 24 2024 | 0.013398 | 0.000238 | 1.81% | 0.013149 | 0.01408 | 0.013117 | 833,112.00 |
| Feb 23 2024 | 0.01316 | 0.001517 | 13.03% | 0.011637 | 0.022919 | 0.0115 | 671,697.00 |
| Feb 22 2024 | 0.011643 | 0.000625 | 5.67% | 0.010953 | 0.011752 | 0.010894 | 819,234.00 |
| Feb 21 2024 | 0.011018 | 0.000104 | 0.95% | 0.0233 | 0.023357 | 0.010849 | 1,095,367.00 |
| Feb 20 2024 | 0.010914 | 0.000867 | 8.62% | 0.010046 | 0.010914 | 0.010041 | 1,351,660.00 |
| Feb 19 2024 | 0.010048 | 0.000106 | 1.07% | 0.009711 | 0.011823 | 0.009699 | 1,389,412.00 |
| Feb 18 2024 | 0.009942 | 0.000016 | 0.16% | 0.00992 | 0.021587 | 0.009859 | 1,183,371.00 |
| Feb 17 2024 | 0.009926 | 0.00000500 | 0.05% | 0.009894 | 0.010161 | 0.009457 | 1,401,744.00 |
| Feb 16 2024 | 0.009921 | 0.000367 | 3.84% | 0.009556 | 0.009921 | 0.009489 | 1,320,161.00 |
| Feb 15 2024 | 0.009554 | -0.000223 | -2.28% | 0.009749 | 0.009954 | 0.009411 | 1,365,315.00 |
