Register for streaming realtime charts, analysis tools, and prices.
JULDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.002383 | -0.000115 | -4.60% | 0.003459 | 0.003614 | 0.002374 | 3,761,933.00 |
| Jun 16 2024 | 0.002498 | 0.000109 | 4.57% | 0.002387 | 0.002518 | 0.002378 | 1,635,623.00 |
| Jun 15 2024 | 0.002388 | -0.000047 | -1.93% | 0.002436 | 0.002486 | 0.002378 | 2,091,763.00 |
| Jun 14 2024 | 0.002436 | -0.000099 | -3.91% | 0.002537 | 0.002574 | 0.002401 | 1,748,823.00 |
| Jun 13 2024 | 0.002534 | -0.000065 | -2.50% | 0.002596 | 0.002621 | 0.00247 | 1,507,723.00 |
| Jun 12 2024 | 0.002599 | 0.000045 | 1.76% | 0.002555 | 0.002671 | 0.0024 | 806,821.00 |
| Jun 11 2024 | 0.002554 | -0.000306 | -10.70% | 0.002861 | 0.002863 | 0.002517 | 1,632,454.00 |
| Jun 10 2024 | 0.00286 | -0.000289 | -9.18% | 0.003459 | 0.003614 | 0.002788 | 2,918,717.00 |
| Jun 09 2024 | 0.003149 | -0.000313 | -9.04% | 0.003459 | 0.003614 | 0.003149 | 744,394.00 |
| Jun 08 2024 | 0.003462 | 0.00000400 | 0.12% | 0.003456 | 0.003658 | 0.003451 | 518,803.00 |
| Jun 07 2024 | 0.003458 | -0.000508 | -12.81% | 0.003964 | 0.004303 | 0.003458 | 1,276,705.00 |
| Jun 06 2024 | 0.003966 | -0.000017 | -0.43% | 0.003982 | 0.00406 | 0.003764 | 1,548,279.00 |
| Jun 05 2024 | 0.003983 | 0.000093 | 2.39% | 0.002209 | 0.005668 | 0.002198 | 3,852,581.00 |
| Jun 04 2024 | 0.003889 | -0.000737 | -15.93% | 0.004633 | 0.004633 | 0.003681 | 837,518.00 |
| Jun 03 2024 | 0.004627 | 0.002434 | 111.04% | 0.002228 | 0.005146 | 0.002182 | 1,656,203.00 |
| Jun 02 2024 | 0.002192 | -0.000019 | -0.86% | 0.002212 | 0.002263 | 0.002184 | 6,591,917.00 |
| Jun 01 2024 | 0.002212 | -0.000046 | -2.04% | 0.002258 | 0.002285 | 0.002201 | 5,449,081.00 |
| May 31 2024 | 0.002258 | 0.000048 | 2.17% | 0.002209 | 0.002306 | 0.002169 | 4,146,088.00 |
| May 30 2024 | 0.00221 | -0.000086 | -3.74% | 0.002298 | 0.002313 | 0.002195 | 2,586,147.00 |
| May 29 2024 | 0.002297 | -0.00001 | -0.43% | 0.002304 | 0.002333 | 0.002252 | 2,170,963.00 |
| May 28 2024 | 0.002307 | 0.00000900 | 0.39% | 0.002292 | 0.002319 | 0.002214 | 3,183,317.00 |
| May 27 2024 | 0.002297 | -0.000036 | -1.54% | 0.002338 | 0.002371 | 0.002201 | 3,065,258.00 |
| May 26 2024 | 0.002333 | 0.000047 | 2.06% | 0.002288 | 0.002363 | 0.002276 | 2,349,804.00 |
| May 25 2024 | 0.002286 | -0.000026 | -1.12% | 0.002308 | 0.002334 | 0.002247 | 791,757.00 |
| May 24 2024 | 0.002312 | -0.000018 | -0.77% | 0.002338 | 0.002371 | 0.002218 | 533,185.00 |
| May 23 2024 | 0.00233 | 0.00001 | 0.43% | 0.002317 | 0.002483 | 0.002178 | 793,418.00 |
| May 22 2024 | 0.00232 | 0.000045 | 1.98% | 0.002274 | 0.002343 | 0.002214 | 1,205,075.00 |
| May 21 2024 | 0.002275 | 0.000152 | 7.17% | 0.002128 | 0.002278 | 0.002083 | 1,397,976.00 |
| May 20 2024 | 0.002123 | 0.000037 | 1.77% | 0.002049 | 0.004558 | 0.001979 | 2,948,012.00 |
| May 19 2024 | 0.002087 | -0.000132 | -5.95% | 0.002217 | 0.002227 | 0.002052 | 4,168,798.00 |
| May 18 2024 | 0.002218 | -0.00000600 | -0.27% | 0.002225 | 0.002283 | 0.002176 | 3,935,286.00 |
| May 17 2024 | 0.002224 | 0.000105 | 4.95% | 0.002118 | 0.002276 | 0.002091 | 3,884,868.00 |
| May 16 2024 | 0.002119 | 0.000023 | 1.10% | 0.002095 | 0.002139 | 0.002044 | 1,456,808.00 |
| May 15 2024 | 0.002096 | 0.000049 | 2.39% | 0.002049 | 0.002114 | 0.002003 | 4,191,797.00 |
| May 14 2024 | 0.002047 | -0.000076 | -3.58% | 0.002122 | 0.002158 | 0.002043 | 5,368,720.00 |
| May 13 2024 | 0.002123 | -0.000074 | -3.37% | 0.002126 | 0.004335 | 0.002109 | 5,363,237.00 |
| May 12 2024 | 0.002197 | 0.000044 | 2.04% | 0.002126 | 0.002236 | 0.002126 | 3,378,184.00 |
| May 11 2024 | 0.002153 | 0.000057 | 2.72% | 0.002098 | 0.002193 | 0.002088 | 3,020,731.00 |
| May 10 2024 | 0.002096 | 0.00000100 | 0.05% | 0.002121 | 0.002198 | 0.002049 | 3,781,830.00 |
| May 09 2024 | 0.002094 | 0.000102 | 5.13% | 0.001993 | 0.002141 | 0.001993 | 2,848,666.00 |
| May 08 2024 | 0.001992 | 0.00003 | 1.53% | 0.001988 | 0.002089 | 0.001945 | 1,876,454.00 |
| May 07 2024 | 0.001962 | 0.000029 | 1.50% | 0.001933 | 0.002015 | 0.001898 | 922,883.00 |
| May 06 2024 | 0.001933 | -0.000168 | -8.00% | 0.002003 | 0.004739 | 0.001896 | 2,730,533.00 |
| May 05 2024 | 0.002101 | -0.00005 | -2.32% | 0.00215 | 0.002166 | 0.00208 | 726,143.00 |
| May 04 2024 | 0.002151 | 0.000039 | 1.85% | 0.002078 | 0.002188 | 0.002049 | 223,819.00 |
| May 03 2024 | 0.002112 | 0.000139 | 7.02% | 0.002003 | 0.002122 | 0.001925 | 670,258.00 |
| May 02 2024 | 0.001973 | -0.00053 | -21.18% | 0.0025 | 0.002501 | 0.001661 | 656,446.00 |
| May 01 2024 | 0.002503 | -0.000096 | -3.69% | 0.002529 | 0.002553 | 0.002399 | 2,141,829.00 |
| Apr 30 2024 | 0.002599 | -0.000038 | -1.44% | 0.002631 | 0.002762 | 0.002549 | 1,895,562.00 |
| Apr 29 2024 | 0.002637 | -0.000792 | -23.10% | 0.003368 | 0.004722 | 0.002532 | 3,584,168.00 |
| Apr 28 2024 | 0.003429 | -0.000118 | -3.33% | 0.003546 | 0.003565 | 0.003381 | 1,904,718.00 |
| Apr 27 2024 | 0.003546 | 0.000042 | 1.20% | 0.003507 | 0.003575 | 0.00343 | 2,289,824.00 |
| Apr 26 2024 | 0.003504 | -0.000127 | -3.50% | 0.003629 | 0.003682 | 0.003485 | 2,246,314.00 |
| Apr 25 2024 | 0.003631 | 0.000026 | 0.72% | 0.003611 | 0.003668 | 0.003533 | 2,284,351.00 |
| Apr 24 2024 | 0.003605 | -0.000129 | -3.45% | 0.003706 | 0.003807 | 0.00357 | 1,813,332.00 |
| Apr 23 2024 | 0.003734 | 0.000085 | 2.33% | 0.003648 | 0.003735 | 0.003593 | 1,891,552.00 |
| Apr 22 2024 | 0.003649 | 0.000124 | 3.51% | 0.003368 | 0.00478 | 0.003269 | 3,762,769.00 |
| Apr 21 2024 | 0.003526 | 0.000027 | 0.77% | 0.003496 | 0.003559 | 0.003461 | 2,075,360.00 |
| Apr 20 2024 | 0.003498 | 0.000123 | 3.65% | 0.003361 | 0.003576 | 0.003321 | 2,417,439.00 |
| Apr 19 2024 | 0.003375 | 0.00000200 | 0.06% | 0.003368 | 0.003512 | 0.003268 | 2,178,800.00 |
| Apr 18 2024 | 0.003374 | -0.000176 | -4.96% | 0.003557 | 0.00366 | 0.003372 | 2,476,611.00 |
| Apr 17 2024 | 0.003549 | -0.000122 | -3.32% | 0.003669 | 0.003697 | 0.003508 | 1,990,357.00 |
| Apr 16 2024 | 0.003671 | -0.000051 | -1.37% | 0.003747 | 0.003795 | 0.00363 | 1,331,195.00 |
| Apr 15 2024 | 0.003722 | 0.000181 | 5.12% | 0.003557 | 0.003769 | 0.003542 | 3,174,320.00 |
| Apr 14 2024 | 0.003541 | -0.000033 | -0.92% | 0.003549 | 0.003627 | 0.00342 | 1,715,631.00 |
| Apr 13 2024 | 0.003574 | -0.000773 | -17.79% | 0.004326 | 0.004362 | 0.003555 | 764,308.00 |
| Apr 12 2024 | 0.004346 | -0.000143 | -3.19% | 0.004485 | 0.004545 | 0.004134 | 488,426.00 |
| Apr 11 2024 | 0.004489 | -0.000113 | -2.46% | 0.004597 | 0.00465 | 0.004436 | 1,002,356.00 |
| Apr 10 2024 | 0.004602 | -0.00017 | -3.56% | 0.004767 | 0.004785 | 0.004579 | 652,267.00 |
| Apr 09 2024 | 0.004773 | -0.000141 | -2.87% | 0.004918 | 0.004935 | 0.004623 | 639,624.00 |
| Apr 08 2024 | 0.004913 | 0.000214 | 4.56% | 0.004296 | 0.005069 | 0.004213 | 3,377,438.00 |
| Apr 07 2024 | 0.004699 | 0.00016 | 3.52% | 0.004529 | 0.004736 | 0.004517 | 1,821,451.00 |
| Apr 06 2024 | 0.004539 | 0.00015 | 3.42% | 0.004374 | 0.004581 | 0.004374 | 2,176,718.00 |
| Apr 05 2024 | 0.004389 | 0.000097 | 2.26% | 0.004296 | 0.004429 | 0.004213 | 1,514,925.00 |
| Apr 04 2024 | 0.004293 | -0.000353 | -7.60% | 0.004627 | 0.00466 | 0.004284 | 1,968,185.00 |
| Apr 03 2024 | 0.004645 | -0.000468 | -9.15% | 0.005127 | 0.005192 | 0.004565 | 1,943,094.00 |
| Apr 02 2024 | 0.005113 | 0.000017 | 0.33% | 0.005084 | 0.005245 | 0.004902 | 1,552,178.00 |
| Apr 01 2024 | 0.005096 | -0.000112 | -2.15% | 0.005212 | 0.005221 | 0.004988 | 3,298,862.00 |
| Mar 31 2024 | 0.005209 | 0.000017 | 0.33% | 0.005192 | 0.005269 | 0.004999 | 1,778,368.00 |
| Mar 30 2024 | 0.005192 | -0.00075 | -12.62% | 0.005934 | 0.005974 | 0.00518 | 1,515,301.00 |
| Mar 29 2024 | 0.005942 | -0.000011 | -0.18% | 0.005949 | 0.006327 | 0.005801 | 1,550,172.00 |
| Mar 28 2024 | 0.005952 | -0.000127 | -2.09% | 0.00609 | 0.00642 | 0.005772 | 1,849,466.00 |
| Mar 27 2024 | 0.00608 | 0.000198 | 3.36% | 0.005919 | 0.006213 | 0.00583 | 2,297,764.00 |
| Mar 26 2024 | 0.005882 | 0.000224 | 3.96% | 0.00566 | 0.006754 | 0.00566 | 1,741,856.00 |
| Mar 25 2024 | 0.005658 | 0.000163 | 2.97% | 0.005155 | 0.005802 | 0.005125 | 3,839,462.00 |
| Mar 24 2024 | 0.005495 | -0.000476 | -7.97% | 0.006057 | 0.006064 | 0.005446 | 1,843,507.00 |
| Mar 23 2024 | 0.005971 | 0.001061 | 21.61% | 0.004927 | 0.00621 | 0.004879 | 2,311,230.00 |
| Mar 22 2024 | 0.00491 | -0.000224 | -4.36% | 0.005139 | 0.005172 | 0.00481 | 2,567,054.00 |
| Mar 21 2024 | 0.005134 | 0.000069 | 1.36% | 0.005155 | 0.005464 | 0.004937 | 2,232,271.00 |
| Mar 20 2024 | 0.005065 | 0.00021 | 4.32% | 0.004834 | 0.005281 | 0.004808 | 2,505,879.00 |
