Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.1487 | -0.0024 | -1.59% | 0.1511 | 0.1539 | 0.1481 | 306,095.00 |
| May 05 2024 | 0.1511 | 0.0033 | 2.23% | 0.1482 | 0.153 | 0.1466 | 323,889.00 |
| May 04 2024 | 0.1478 | 0.001 | 0.68% | 0.1475 | 0.1495 | 0.1435 | 461,941.00 |
| May 03 2024 | 0.1468 | 0.0051 | 3.60% | 0.1416 | 0.147 | 0.141 | 279,657.00 |
| May 02 2024 | 0.1417 | -0.0001 | -0.07% | 0.1418 | 0.1429 | 0.1387 | 618,181.00 |
| May 01 2024 | 0.1418 | -0.0037 | -2.54% | 0.146 | 0.146 | 0.1377 | 348,376.00 |
| Apr 30 2024 | 0.1455 | -0.0088 | -5.70% | 0.1543 | 0.1548 | 0.1399 | 459,600.00 |
| Apr 29 2024 | 0.1543 | -0.0011 | -0.71% | 0.1641 | 0.1678 | 0.1503 | 308,790.00 |
| Apr 28 2024 | 0.1554 | 0.0011 | 0.71% | 0.1564 | 0.1594 | 0.1548 | 223,736.00 |
| Apr 27 2024 | 0.1543 | -0.001 | -0.64% | 0.1551 | 0.1559 | 0.1525 | 108,138.00 |
| Apr 26 2024 | 0.1553 | -0.0029 | -1.83% | 0.1577 | 0.1579 | 0.1547 | 200,723.00 |
| Apr 25 2024 | 0.1582 | -0.003 | -1.86% | 0.1603 | 0.1617 | 0.1548 | 336,708.00 |
| Apr 24 2024 | 0.1612 | -0.0033 | -2.01% | 0.1649 | 0.1683 | 0.1579 | 366,654.00 |
| Apr 23 2024 | 0.1645 | 0.0002 | 0.12% | 0.1641 | 0.1678 | 0.1626 | 317,904.00 |
| Apr 22 2024 | 0.1643 | -0.0039 | -2.32% | 0.148 | 0.1714 | 0.1411 | 1,658,225.00 |
| Apr 21 2024 | 0.1682 | 0.0057 | 3.51% | 0.1615 | 0.1705 | 0.1601 | 704,761.00 |
| Apr 20 2024 | 0.1625 | 0.0038 | 2.39% | 0.1587 | 0.1629 | 0.1548 | 621,260.00 |
| Apr 19 2024 | 0.1587 | 0.0108 | 7.30% | 0.148 | 0.1714 | 0.1411 | 1,484,080.00 |
| Apr 18 2024 | 0.1479 | 0.002 | 1.37% | 0.1459 | 0.1503 | 0.1421 | 357,660.00 |
| Apr 17 2024 | 0.1459 | -0.0011 | -0.75% | 0.1477 | 0.1566 | 0.1416 | 541,605.00 |
| Apr 16 2024 | 0.147 | -0.0036 | -2.39% | 0.1507 | 0.1558 | 0.1442 | 892,664.00 |
| Apr 15 2024 | 0.1506 | -0.0006 | -0.40% | 0.1513 | 0.1549 | 0.147 | 1,286,532.00 |
| Apr 14 2024 | 0.1512 | 0.0079 | 5.51% | 0.1429 | 0.1539 | 0.1411 | 1,216,792.00 |
| Apr 13 2024 | 0.1433 | -0.0292 | -16.93% | 0.1722 | 0.1739 | 0.1352 | 1,551,374.00 |
| Apr 12 2024 | 0.1725 | -0.0229 | -11.72% | 0.1977 | 0.1981 | 0.170 | 1,376,216.00 |
| Apr 11 2024 | 0.1954 | -0.0029 | -1.46% | 0.198 | 0.2054 | 0.1929 | 573,920.00 |
| Apr 10 2024 | 0.1983 | -0.0011 | -0.55% | 0.2045 | 0.2066 | 0.1899 | 1,225,176.00 |
| Apr 09 2024 | 0.1994 | 0.0048 | 2.47% | 0.1953 | 0.2322 | 0.1922 | 3,506,904.00 |
| Apr 08 2024 | 0.1946 | -0.0005 | -0.26% | 0.1954 | 0.2012 | 0.1893 | 4,570,545.00 |
| Apr 07 2024 | 0.1951 | 0.0004 | 0.21% | 0.1964 | 0.2012 | 0.190 | 906,229.00 |
| Apr 06 2024 | 0.1947 | -0.0097 | -4.75% | 0.2006 | 0.2032 | 0.1925 | 1,565,782.00 |
| Apr 05 2024 | 0.2044 | -0.0242 | -10.59% | 0.2237 | 0.2527 | 0.2009 | 4,992,850.00 |
| Apr 04 2024 | 0.2286 | 0.0497 | 27.78% | 0.1783 | 0.2446 | 0.1783 | 16,262,158.00 |
| Apr 03 2024 | 0.1789 | 0.0055 | 3.17% | 0.1729 | 0.1885 | 0.170 | 915,777.00 |
| Apr 02 2024 | 0.1734 | -0.0152 | -8.06% | 0.1881 | 0.1885 | 0.1708 | 619,757.00 |
| Apr 01 2024 | 0.1886 | -0.0083 | -4.22% | 0.1963 | 0.1964 | 0.186 | 514,077.00 |
| Mar 31 2024 | 0.1969 | 0.0005 | 0.25% | 0.1966 | 0.2035 | 0.1958 | 287,560.00 |
| Mar 30 2024 | 0.1964 | -0.003 | -1.50% | 0.1996 | 0.1996 | 0.1902 | 507,214.00 |
| Mar 29 2024 | 0.1994 | -0.0121 | -5.72% | 0.2126 | 0.217 | 0.1899 | 1,675,645.00 |
| Mar 28 2024 | 0.2115 | 0.0236 | 12.56% | 0.1896 | 0.2455 | 0.1872 | 6,150,954.00 |
| Mar 27 2024 | 0.1879 | 0.00 | 0.00% | 0.1894 | 0.1938 | 0.1816 | 1,025,651.00 |
| Mar 26 2024 | 0.1879 | -0.0029 | -1.52% | 0.1916 | 0.2273 | 0.1827 | 2,019,070.00 |
| Mar 25 2024 | 0.1908 | 0.0142 | 8.04% | 0.176 | 0.200 | 0.1755 | 1,729,724.00 |
| Mar 24 2024 | 0.1766 | 0.006 | 3.52% | 0.1698 | 0.1794 | 0.1691 | 360,869.00 |
| Mar 23 2024 | 0.1706 | 0.0031 | 1.85% | 0.168 | 0.180 | 0.1663 | 362,024.00 |
| Mar 22 2024 | 0.1675 | -0.0063 | -3.62% | 0.1715 | 0.1756 | 0.164 | 441,850.00 |
| Mar 21 2024 | 0.1738 | -0.0023 | -1.31% | 0.1746 | 0.1822 | 0.1694 | 396,740.00 |
| Mar 20 2024 | 0.1761 | 0.0112 | 6.79% | 0.1649 | 0.1766 | 0.1573 | 733,344.00 |
| Mar 19 2024 | 0.1649 | -0.0173 | -9.50% | 0.1808 | 0.1823 | 0.1606 | 903,189.00 |
| Mar 18 2024 | 0.1822 | -0.006 | -3.19% | 0.1874 | 0.1891 | 0.1795 | 363,009.00 |
| Mar 17 2024 | 0.1882 | 0.0093 | 5.20% | 0.1789 | 0.1892 | 0.1735 | 494,355.00 |
| Mar 16 2024 | 0.1789 | -0.0131 | -6.82% | 0.1909 | 0.1946 | 0.1774 | 748,585.00 |
| Mar 15 2024 | 0.192 | -0.0147 | -7.11% | 0.2008 | 0.2198 | 0.181 | 2,078,575.00 |
| Mar 14 2024 | 0.2067 | 0.0015 | 0.73% | 0.2033 | 0.2089 | 0.1976 | 458,273.00 |
| Mar 13 2024 | 0.2052 | -0.0047 | -2.24% | 0.2082 | 0.2244 | 0.1979 | 1,584,136.00 |
| Mar 12 2024 | 0.2099 | 0.0002 | 0.10% | 0.2086 | 0.2299 | 0.1971 | 2,074,591.00 |
| Mar 11 2024 | 0.2097 | 0.0119 | 6.02% | 0.2018 | 0.2452 | 0.1918 | 6,397,631.00 |
| Mar 10 2024 | 0.1978 | 0.0141 | 7.68% | 0.1841 | 0.233 | 0.181 | 7,015,802.00 |
| Mar 09 2024 | 0.1837 | 0.0121 | 7.05% | 0.1727 | 0.1856 | 0.1703 | 787,353.00 |
| Mar 08 2024 | 0.1716 | -0.0009 | -0.52% | 0.1725 | 0.1816 | 0.165 | 1,352,195.00 |
| Mar 07 2024 | 0.1725 | 0.0043 | 2.56% | 0.1681 | 0.175 | 0.1665 | 811,062.00 |
| Mar 06 2024 | 0.1682 | 0.0063 | 3.89% | 0.1604 | 0.1721 | 0.1566 | 1,568,967.00 |
| Mar 05 2024 | 0.1619 | -0.0055 | -3.29% | 0.1709 | 0.1789 | 0.1544 | 2,206,893.00 |
| Mar 04 2024 | 0.1674 | -0.0049 | -2.84% | 0.1729 | 0.1789 | 0.1633 | 2,121,849.00 |
| Mar 03 2024 | 0.1723 | 0.0015 | 0.88% | 0.1707 | 0.176 | 0.1623 | 1,571,285.00 |
| Mar 02 2024 | 0.1708 | 0.0063 | 3.83% | 0.1645 | 0.1727 | 0.160 | 1,032,192.00 |
| Mar 01 2024 | 0.1645 | 0.0054 | 3.39% | 0.161 | 0.1649 | 0.1566 | 921,014.00 |
| Feb 29 2024 | 0.1591 | 0.0013 | 0.82% | 0.1571 | 0.164 | 0.1492 | 1,392,673.00 |
| Feb 28 2024 | 0.1578 | 0.0017 | 1.09% | 0.1552 | 0.1653 | 0.1523 | 1,135,357.00 |
| Feb 27 2024 | 0.1561 | 0.0012 | 0.77% | 0.1548 | 0.1602 | 0.1485 | 1,557,015.00 |
| Feb 26 2024 | 0.1549 | 0.003 | 1.97% | 0.1514 | 0.158 | 0.1474 | 718,568.00 |
| Feb 25 2024 | 0.1519 | -0.0091 | -5.65% | 0.156 | 0.1606 | 0.1478 | 2,302,923.00 |
| Feb 24 2024 | 0.161 | 0.0035 | 2.22% | 0.1577 | 0.1752 | 0.1493 | 6,560,248.00 |
| Feb 23 2024 | 0.1575 | 0.0065 | 4.30% | 0.1517 | 0.237 | 0.1486 | 8,253,514.00 |
| Feb 22 2024 | 0.151 | 0.0004 | 0.27% | 0.1506 | 0.1645 | 0.1467 | 496,419.00 |
| Feb 21 2024 | 0.1506 | -0.0022 | -1.44% | 0.1518 | 0.1536 | 0.1465 | 266,426.00 |
| Feb 20 2024 | 0.1528 | 0.0017 | 1.13% | 0.1523 | 0.1543 | 0.1463 | 211,589.00 |
| Feb 19 2024 | 0.1511 | -0.0026 | -1.69% | 0.1519 | 0.161 | 0.146 | 339,604.00 |
| Feb 18 2024 | 0.1537 | 0.0056 | 3.78% | 0.1471 | 0.1542 | 0.1466 | 294,778.00 |
| Feb 17 2024 | 0.1481 | -0.0014 | -0.94% | 0.1495 | 0.1532 | 0.144 | 694,393.00 |
| Feb 16 2024 | 0.1495 | 0.0037 | 2.54% | 0.1458 | 0.153 | 0.1457 | 458,616.00 |
| Feb 15 2024 | 0.1458 | -0.0017 | -1.15% | 0.1456 | 0.1483 | 0.1448 | 439,483.00 |
| Feb 14 2024 | 0.1475 | 0.0027 | 1.86% | 0.1448 | 0.1486 | 0.1444 | 405,580.00 |
| Feb 13 2024 | 0.1448 | -0.0018 | -1.23% | 0.1466 | 0.1469 | 0.1437 | 88,758.00 |
| Feb 12 2024 | 0.1466 | -0.0001 | -0.07% | 0.1464 | 0.1477 | 0.1439 | 177,831.00 |
| Feb 11 2024 | 0.1467 | -0.0003 | -0.20% | 0.1468 | 0.1486 | 0.1462 | 193,480.00 |
| Feb 10 2024 | 0.147 | 0.0019 | 1.31% | 0.1448 | 0.1481 | 0.1434 | 308,039.00 |
| Feb 09 2024 | 0.1451 | 0.0022 | 1.54% | 0.1431 | 0.1472 | 0.1426 | 508,340.00 |
| Feb 08 2024 | 0.1429 | -0.0005 | -0.35% | 0.1432 | 0.1444 | 0.1397 | 415,919.00 |
| Feb 07 2024 | 0.1434 | 0.0032 | 2.28% | 0.141 | 0.1436 | 0.1397 | 122,138.00 |
