Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEROUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.002755 | -0.000063 | -2.24% | 0.002712 | 0.002806 | 0.002708 | 0.00 |
| Jul 21 2024 | 0.002818 | -0.00000025 | -0.01% | 0.002814 | 0.002836 | 0.002744 | 0.00 |
| Jul 20 2024 | 0.002818 | 0.000013 | 0.46% | 0.002805 | 0.002832 | 0.002786 | 0.00 |
| Jul 19 2024 | 0.002806 | 0.000061 | 2.22% | 0.002734 | 0.002833 | 0.002703 | 0.00 |
| Jul 18 2024 | 0.002745 | 0.000031 | 1.14% | 0.002712 | 0.002792 | 0.002708 | 0.00 |
| Jul 17 2024 | 0.002714 | -0.000047 | -1.70% | 0.00276 | 0.002813 | 0.002702 | 0.00 |
| Jul 16 2024 | 0.00276 | -0.000029 | -1.04% | 0.002791 | 0.002799 | 0.00268 | 0.00 |
| Jul 15 2024 | 0.00279 | 0.000183 | 7.03% | 0.002543 | 0.002794 | 0.002532 | 0.00 |
| Jul 14 2024 | 0.002607 | 0.000064 | 2.52% | 0.002543 | 0.002614 | 0.002532 | 0.00 |
| Jul 13 2024 | 0.002542 | 0.000037 | 1.48% | 0.002505 | 0.002562 | 0.002492 | 0.00 |
| Jul 12 2024 | 0.002505 | 0.000026 | 1.05% | 0.002478 | 0.002526 | 0.002438 | 0.00 |
| Jul 11 2024 | 0.00248 | -0.00000200 | -0.08% | 0.002478 | 0.002571 | 0.002445 | 0.00 |
| Jul 10 2024 | 0.002482 | 0.000026 | 1.06% | 0.00245 | 0.00252 | 0.002423 | 0.00 |
| Jul 09 2024 | 0.002456 | 0.000044 | 1.82% | 0.002412 | 0.002485 | 0.002403 | 0.00 |
| Jul 08 2024 | 0.002412 | 0.000073 | 3.12% | 0.002811 | 0.002811 | 0.002323 | 0.00 |
| Jul 07 2024 | 0.002339 | -0.000114 | -4.65% | 0.00245 | 0.002458 | 0.002339 | 0.00 |
| Jul 06 2024 | 0.002453 | 0.000067 | 2.81% | 0.002384 | 0.002464 | 0.002367 | 0.00 |
| Jul 05 2024 | 0.002386 | -0.000073 | -2.97% | 0.002437 | 0.002486 | 0.002266 | 0.00 |
| Jul 04 2024 | 0.002458 | -0.000178 | -6.75% | 0.002638 | 0.002648 | 0.002446 | 0.00 |
| Jul 03 2024 | 0.002636 | -0.000097 | -3.55% | 0.002734 | 0.00274 | 0.0026 | 0.00 |
| Jul 02 2024 | 0.002733 | -0.000017 | -0.62% | 0.002749 | 0.002768 | 0.002719 | 0.00 |
| Jul 01 2024 | 0.00275 | 0.00000200 | 0.07% | 0.002811 | 0.002811 | 0.002701 | 0.00 |
| Jun 30 2024 | 0.002748 | 0.000051 | 1.89% | 0.002699 | 0.002763 | 0.00268 | 0.00 |
| Jun 29 2024 | 0.002697 | -0.00000200 | -0.07% | 0.0027 | 0.002722 | 0.002694 | 0.00 |
| Jun 28 2024 | 0.0027 | -0.000055 | -2.00% | 0.002759 | 0.002785 | 0.00269 | 0.00 |
| Jun 27 2024 | 0.002755 | 0.000061 | 2.26% | 0.002695 | 0.002775 | 0.00269 | 0.00 |
| Jun 26 2024 | 0.002693 | -0.000022 | -0.81% | 0.002811 | 0.002811 | 0.002661 | 0.00 |
| Jun 25 2024 | 0.002715 | 0.000033 | 1.23% | 0.002685 | 0.00274 | 0.002668 | 0.00 |
| Jun 24 2024 | 0.002683 | -0.000053 | -1.94% | 0.002735 | 0.002744 | 0.002591 | 0.00 |
| Jun 23 2024 | 0.002735 | -0.00006 | -2.15% | 0.002795 | 0.002815 | 0.002728 | 0.00 |
| Jun 22 2024 | 0.002795 | -0.000019 | -0.68% | 0.002816 | 0.002816 | 0.002781 | 0.00 |
| Jun 21 2024 | 0.002814 | 0.00000400 | 0.14% | 0.002809 | 0.002837 | 0.002757 | 0.00 |
| Jun 20 2024 | 0.00281 | -0.000031 | -1.09% | 0.002842 | 0.002893 | 0.002788 | 0.00 |
| Jun 19 2024 | 0.002842 | 0.000059 | 2.12% | 0.002784 | 0.002868 | 0.002772 | 0.00 |
| Jun 18 2024 | 0.002783 | -0.00002 | -0.71% | 0.002811 | 0.002811 | 0.002701 | 0.00 |
| Jun 17 2024 | 0.002803 | -0.000093 | -3.21% | 0.002944 | 0.002955 | 0.002778 | 0.00 |
| Jun 16 2024 | 0.002896 | 0.000044 | 1.54% | 0.00285 | 0.00292 | 0.002833 | 0.00 |
| Jun 15 2024 | 0.002852 | 0.000068 | 2.44% | 0.002784 | 0.002872 | 0.002778 | 0.00 |
| Jun 14 2024 | 0.002784 | 0.00000600 | 0.22% | 0.00278 | 0.002821 | 0.002691 | 0.00 |
| Jun 13 2024 | 0.002777 | -0.000071 | -2.49% | 0.002845 | 0.002847 | 0.002744 | 0.00 |
| Jun 12 2024 | 0.002848 | 0.000049 | 1.75% | 0.0028 | 0.002922 | 0.002772 | 0.00 |
| Jun 11 2024 | 0.002799 | -0.000134 | -4.57% | 0.002934 | 0.002936 | 0.002747 | 0.00 |
| Jun 10 2024 | 0.002933 | -0.00003 | -1.01% | 0.002944 | 0.002968 | 0.002923 | 0.00 |
| Jun 09 2024 | 0.002963 | 0.000017 | 0.58% | 0.002944 | 0.002974 | 0.002934 | 0.00 |
| Jun 08 2024 | 0.002946 | 0.00000300 | 0.10% | 0.002942 | 0.002966 | 0.002935 | 0.00 |
| Jun 07 2024 | 0.002943 | -0.000108 | -3.54% | 0.003049 | 0.003071 | 0.002913 | 0.00 |
| Jun 06 2024 | 0.003051 | -0.000043 | -1.39% | 0.003093 | 0.003102 | 0.003012 | 0.00 |
| Jun 05 2024 | 0.003093 | 0.000043 | 1.41% | 0.002935 | 0.003109 | 0.002915 | 0.00 |
| Jun 04 2024 | 0.003051 | 0.000041 | 1.36% | 0.003013 | 0.003064 | 0.002994 | 0.00 |
| Jun 03 2024 | 0.003009 | -0.000015 | -0.50% | 0.00302 | 0.00308 | 0.003006 | 0.00 |
| Jun 02 2024 | 0.003024 | -0.000027 | -0.89% | 0.003051 | 0.003068 | 0.003001 | 0.00 |
| Jun 01 2024 | 0.003051 | 0.00004 | 1.33% | 0.003011 | 0.003061 | 0.003 | 0.00 |
| May 31 2024 | 0.003011 | 0.000014 | 0.47% | 0.002996 | 0.003074 | 0.002978 | 0.00 |
| May 30 2024 | 0.002997 | -0.000015 | -0.50% | 0.003013 | 0.003057 | 0.002963 | 0.00 |
| May 29 2024 | 0.003012 | -0.000063 | -2.05% | 0.003072 | 0.003105 | 0.002993 | 0.00 |
| May 28 2024 | 0.003075 | -0.00004 | -1.28% | 0.003108 | 0.003139 | 0.003016 | 0.00 |
| May 27 2024 | 0.003115 | 0.000055 | 1.80% | 0.002935 | 0.003176 | 0.002915 | 0.00 |
| May 26 2024 | 0.00306 | 0.000062 | 2.07% | 0.003 | 0.003104 | 0.002986 | 0.00 |
| May 25 2024 | 0.002998 | 0.000014 | 0.47% | 0.002978 | 0.00302 | 0.00297 | 0.00 |
| May 24 2024 | 0.002983 | -0.000023 | -0.76% | 0.003016 | 0.00306 | 0.002909 | 0.00 |
| May 23 2024 | 0.003007 | 0.000013 | 0.43% | 0.00299 | 0.003153 | 0.002856 | 0.00 |
| May 22 2024 | 0.002994 | -0.00004 | -1.32% | 0.003032 | 0.00305 | 0.002924 | 0.00 |
| May 21 2024 | 0.003034 | 0.000105 | 3.60% | 0.002935 | 0.003068 | 0.002906 | 0.00 |
| May 20 2024 | 0.002928 | 0.000474 | 19.30% | 0.002357 | 0.002947 | 0.002298 | 0.00 |
| May 19 2024 | 0.002455 | -0.000045 | -1.80% | 0.002498 | 0.002509 | 0.002447 | 0.00 |
| May 18 2024 | 0.002499 | 0.000028 | 1.13% | 0.002473 | 0.002518 | 0.00247 | 0.00 |
| May 17 2024 | 0.002471 | 0.000117 | 4.95% | 0.002354 | 0.002494 | 0.002347 | 0.00 |
| May 16 2024 | 0.002355 | -0.000075 | -3.09% | 0.002429 | 0.002433 | 0.00234 | 0.00 |
| May 15 2024 | 0.00243 | 0.000124 | 5.38% | 0.002309 | 0.002433 | 0.002291 | 0.00 |
| May 14 2024 | 0.002306 | -0.000053 | -2.25% | 0.002357 | 0.002367 | 0.002289 | 0.00 |
| May 13 2024 | 0.002359 | 0.000015 | 0.64% | 0.00238 | 0.002409 | 0.002337 | 0.00 |
| May 12 2024 | 0.002344 | 0.000016 | 0.69% | 0.00233 | 0.00236 | 0.002323 | 0.00 |
| May 11 2024 | 0.002328 | -0.00000077 | -0.03% | 0.002331 | 0.002353 | 0.002311 | 0.00 |
| May 10 2024 | 0.002328 | -0.000099 | -4.08% | 0.002424 | 0.002442 | 0.002304 | 0.00 |
| May 09 2024 | 0.002428 | 0.00005 | 2.10% | 0.00238 | 0.002446 | 0.002362 | 0.00 |
| May 08 2024 | 0.002378 | -0.000036 | -1.49% | 0.00241 | 0.00243 | 0.002352 | 0.00 |
| May 07 2024 | 0.002415 | -0.00004 | -1.63% | 0.002455 | 0.002503 | 0.002407 | 0.00 |
| May 06 2024 | 0.002455 | -0.000054 | -2.15% | 0.002444 | 0.002565 | 0.002417 | 0.00 |
| May 05 2024 | 0.002508 | 0.000015 | 0.60% | 0.002493 | 0.002536 | 0.00246 | 0.00 |
| May 04 2024 | 0.002493 | 0.00000900 | 0.36% | 0.002481 | 0.002533 | 0.002477 | 0.00 |
| May 03 2024 | 0.002484 | 0.000093 | 3.89% | 0.002391 | 0.0025 | 0.002369 | 0.00 |
| May 02 2024 | 0.002392 | 0.00000800 | 0.34% | 0.002381 | 0.00241 | 0.002317 | 0.00 |
| May 01 2024 | 0.002384 | -0.000034 | -1.41% | 0.002409 | 0.002416 | 0.002251 | 0.00 |
| Apr 30 2024 | 0.002417 | -0.000155 | -6.03% | 0.002567 | 0.002599 | 0.002334 | 0.00 |
| Apr 29 2024 | 0.002572 | -0.00004 | -1.53% | 0.002444 | 0.002586 | 0.002417 | 0.00 |
| Apr 28 2024 | 0.002612 | 0.00001 | 0.38% | 0.002603 | 0.002678 | 0.002599 | 0.00 |
| Apr 27 2024 | 0.002603 | 0.0001 | 4.00% | 0.002505 | 0.002624 | 0.002464 | 0.00 |
| Apr 26 2024 | 0.002503 | -0.000023 | -0.91% | 0.002524 | 0.002533 | 0.002483 | 0.00 |
| Apr 25 2024 | 0.002526 | 0.000018 | 0.72% | 0.002512 | 0.002551 | 0.002458 | 0.00 |
| Apr 24 2024 | 0.002508 | -0.000067 | -2.60% | 0.002578 | 0.002634 | 0.002483 | 0.00 |
