Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OUSDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.997115 | 0.000563 | 0.06% | 0.995238 | 1.00 | 0.988673 | 62,707.00 |
| Jul 17 2024 | 0.996552 | -0.002694 | -0.27% | 0.996534 | 1.03 | 0.99136 | 113,251.00 |
| Jul 16 2024 | 0.999245 | 0.000834 | 0.08% | 0.99677 | 1.01 | 0.982454 | 110,542.00 |
| Jul 15 2024 | 0.998412 | 0.001854 | 0.19% | 0.993787 | 1.67 | 0.972027 | 100,426.00 |
| Jul 14 2024 | 0.996558 | 0.001513 | 0.15% | 0.996911 | 1.01 | 0.991723 | 53,137.00 |
| Jul 13 2024 | 0.995045 | -0.016815 | -1.66% | 1.01 | 1.01 | 0.991445 | 51,050.00 |
| Jul 12 2024 | 1.01 | 0.010 | 1.33% | 0.998455 | 1.02 | 0.990889 | 9,747.00 |
| Jul 11 2024 | 0.998609 | 0.000597 | 0.06% | 0.99624 | 1.03 | 0.984943 | 55,460.00 |
| Jul 10 2024 | 0.998013 | -0.00027 | -0.03% | 0.995957 | 1.01 | 0.98873 | 40,354.00 |
| Jul 09 2024 | 0.998283 | 0.002316 | 0.23% | 0.998022 | 1.03 | 0.989541 | 52,701.00 |
| Jul 08 2024 | 0.995967 | 0.008964 | 0.91% | 0.993787 | 1.02 | 0.965337 | 78,571.00 |
| Jul 07 2024 | 0.987003 | -0.009294 | -0.93% | 0.997229 | 1.02 | 0.986614 | 52,728.00 |
| Jul 06 2024 | 0.996296 | -0.000872 | -0.09% | 0.995103 | 1.00 | 0.991034 | 36,152.00 |
| Jul 05 2024 | 0.997168 | -0.00374 | -0.37% | 0.993787 | 1.01 | 0.972027 | 66,086.00 |
| Jul 04 2024 | 1.00 | 0.00 | 0.33% | 0.996894 | 1.03 | 0.982402 | 66,204.00 |
| Jul 03 2024 | 0.997631 | -0.000101 | -0.01% | 0.998726 | 1.03 | 0.98785 | 34,401.00 |
| Jul 02 2024 | 0.997732 | -0.000227 | -0.02% | 0.997826 | 1.00 | 0.990663 | 23,257.00 |
| Jul 01 2024 | 0.997958 | 0.001259 | 0.13% | 0.997938 | 1.69 | 0.991253 | 31,740.00 |
| Jun 30 2024 | 0.9967 | 0.000069 | 0.01% | 0.997397 | 1.01 | 0.993866 | 30,569.00 |
| Jun 29 2024 | 0.996631 | -0.001829 | -0.18% | 0.996956 | 1.00 | 0.99508 | 34,764.00 |
| Jun 28 2024 | 0.99846 | 0.001391 | 0.14% | 0.99871 | 1.00 | 0.990397 | 59,678.00 |
| Jun 27 2024 | 0.997069 | -0.000335 | -0.03% | 0.997938 | 1.01 | 0.991253 | 42,465.00 |
| Jun 26 2024 | 0.997404 | -0.00182 | -0.18% | 0.998619 | 1.01 | 0.983904 | 50,552.00 |
| Jun 25 2024 | 0.999224 | 0.002325 | 0.23% | 0.996141 | 1.01 | 0.990602 | 37,878.00 |
| Jun 24 2024 | 0.996899 | -0.00123 | -0.12% | 0.999171 | 1.01 | 0.974028 | 47,141.00 |
| Jun 23 2024 | 0.998129 | 0.00187 | 0.19% | 0.997725 | 1.00 | 0.991965 | 23,034.00 |
| Jun 22 2024 | 0.996259 | -0.001021 | -0.10% | 0.998732 | 1.00 | 0.995139 | 17,783.00 |
| Jun 21 2024 | 0.99728 | 0.00007 | 0.01% | 0.997229 | 1.01 | 0.985984 | 25,774.00 |
| Jun 20 2024 | 0.99721 | -0.000767 | -0.08% | 0.998547 | 1.00 | 0.989443 | 20,003.00 |
| Jun 19 2024 | 0.997978 | 0.001594 | 0.16% | 0.998577 | 1.00 | 0.991756 | 20,829.00 |
| Jun 18 2024 | 0.996384 | -0.001253 | -0.13% | 0.998619 | 1.01 | 0.983904 | 28,259.00 |
| Jun 17 2024 | 0.997636 | 0.000049 | 0.00% | 0.997836 | 1.00 | 0.990182 | 33,714.00 |
| Jun 16 2024 | 0.997587 | 0.00024 | 0.02% | 0.997279 | 1.00 | 0.994533 | 17,401.00 |
| Jun 15 2024 | 0.997347 | -0.00093 | -0.09% | 0.997836 | 1.00 | 0.994015 | 10,619.00 |
| Jun 14 2024 | 0.998277 | 0.001742 | 0.17% | 0.998003 | 1.01 | 0.986263 | 30,702.00 |
| Jun 13 2024 | 0.996535 | -0.002423 | -0.24% | 0.997798 | 1.03 | 0.986823 | 27,343.00 |
| Jun 12 2024 | 0.998957 | 0.002413 | 0.24% | 0.997786 | 1.02 | 0.979908 | 27,487.00 |
| Jun 11 2024 | 0.996544 | -0.003165 | -0.32% | 1.00 | 1.03 | 0.986717 | 24,810.00 |
| Jun 10 2024 | 0.99971 | 0.002254 | 0.23% | 0.996125 | 1.02 | 0.986309 | 20,816.00 |
| Jun 09 2024 | 0.997456 | -0.000178 | -0.02% | 0.997043 | 1.00 | 0.994162 | 11,978.00 |
| Jun 08 2024 | 0.997634 | -0.000105 | -0.01% | 0.996309 | 0.999341 | 0.99488 | 9,361.00 |
| Jun 07 2024 | 0.99774 | 0.000471 | 0.05% | 0.99696 | 1.00 | 0.977124 | 15,532.00 |
| Jun 06 2024 | 0.997268 | -0.000971 | -0.10% | 0.999022 | 1.00 | 0.991745 | 10,845.00 |
| Jun 05 2024 | 0.998239 | -0.000226 | -0.02% | 0.996125 | 1.89 | 0.986309 | 26,338.00 |
| Jun 04 2024 | 0.998465 | -0.001728 | -0.17% | 0.998345 | 1.01 | 0.991677 | 15,061.00 |
| Jun 03 2024 | 1.00 | 0.00 | 0.36% | 0.996125 | 1.01 | 0.986309 | 13,108.00 |
| Jun 02 2024 | 0.996605 | -0.000549 | -0.06% | 0.997484 | 1.01 | 0.992291 | 14,607.00 |
| Jun 01 2024 | 0.997154 | -0.003349 | -0.33% | 0.998329 | 0.999365 | 0.994791 | 20,251.00 |
| May 31 2024 | 1.00 | 0.00 | 0.33% | 0.997405 | 1.01 | 0.989583 | 22,124.00 |
| May 30 2024 | 0.997181 | 0.00000300 | 0.00% | 0.996855 | 1.01 | 0.991545 | 33,275.00 |
| May 29 2024 | 0.997178 | -0.000981 | -0.10% | 0.997303 | 1.00 | 0.991565 | 40,651.00 |
| May 28 2024 | 0.998158 | 0.000471 | 0.05% | 0.998568 | 1.01 | 0.984517 | 28,355.00 |
| May 27 2024 | 0.997687 | -0.00228 | -0.23% | 0.996552 | 1.76 | 0.985602 | 39,667.00 |
| May 26 2024 | 0.999967 | 0.003007 | 0.30% | 0.998112 | 1.00 | 0.98994 | 26,908.00 |
| May 25 2024 | 0.996961 | -0.000082 | -0.01% | 0.996436 | 1.00 | 0.992213 | 25,932.00 |
| May 24 2024 | 0.997043 | -0.0041 | -0.41% | 0.998491 | 1.01 | 0.99029 | 43,226.00 |
| May 23 2024 | 1.00 | 0.00 | 0.31% | 0.997157 | 1.01 | 0.976746 | 39,282.00 |
| May 22 2024 | 0.998008 | 0.002292 | 0.23% | 0.995864 | 1.00 | 0.988511 | 25,996.00 |
| May 21 2024 | 0.995716 | -0.000749 | -0.08% | 0.997434 | 1.00 | 0.988873 | 24,452.00 |
| May 20 2024 | 0.996465 | -0.000936 | -0.09% | 0.996552 | 1.76 | 0.987752 | 50,835.00 |
| May 19 2024 | 0.9974 | 0.000282 | 0.03% | 0.997416 | 1.00 | 0.991987 | 24,205.00 |
| May 18 2024 | 0.997118 | -0.000462 | -0.05% | 0.99656 | 1.00 | 0.993309 | 20,500.00 |
| May 17 2024 | 0.99758 | 0.000209 | 0.02% | 0.997843 | 1.01 | 0.992339 | 22,696.00 |
| May 16 2024 | 0.997371 | -0.003599 | -0.36% | 0.996552 | 1.02 | 0.98826 | 22,614.00 |
| May 15 2024 | 1.00 | 0.00 | 0.29% | 0.997674 | 1.02 | 0.989186 | 37,927.00 |
| May 14 2024 | 0.998043 | 0.002012 | 0.20% | 0.996396 | 1.01 | 0.978183 | 14,058.00 |
| May 13 2024 | 0.996031 | -0.002326 | -0.23% | 0.999802 | 1.64 | 0.98989 | 22,527.00 |
| May 12 2024 | 0.998357 | 0.000829 | 0.08% | 0.998555 | 1.00 | 0.991097 | 10,531.00 |
| May 11 2024 | 0.997528 | 0.000705 | 0.07% | 0.99579 | 1.01 | 0.989524 | 13,541.00 |
| May 10 2024 | 0.996823 | -0.002115 | -0.21% | 0.997135 | 1.00 | 0.982457 | 12,899.00 |
| May 09 2024 | 0.998938 | -0.000424 | -0.04% | 0.999802 | 1.01 | 0.987579 | 26,105.00 |
| May 08 2024 | 0.999362 | 0.000941 | 0.09% | 0.996103 | 1.01 | 0.988417 | 19,034.00 |
| May 07 2024 | 0.99842 | 0.002631 | 0.26% | 0.995504 | 1.01 | 0.983988 | 17,822.00 |
| May 06 2024 | 0.995789 | 0.001136 | 0.11% | 0.996783 | 1.73 | 0.981894 | 25,781.00 |
| May 05 2024 | 0.994652 | -0.002516 | -0.25% | 0.998001 | 1.01 | 0.991689 | 15,633.00 |
| May 04 2024 | 0.997168 | 0.001577 | 0.16% | 0.997424 | 1.01 | 0.989445 | 23,294.00 |
| May 03 2024 | 0.995591 | -0.001738 | -0.17% | 0.996783 | 1.03 | 0.990258 | 26,436.00 |
| May 02 2024 | 0.99733 | -0.006147 | -0.61% | 0.995865 | 1.01 | 0.981666 | 31,108.00 |
| May 01 2024 | 1.00 | 0.00 | 0.26% | 0.997314 | 1.02 | 0.96332 | 21,272.00 |
| Apr 30 2024 | 1.00 | 0.010 | 0.51% | 0.997144 | 1.01 | 0.982211 | 22,719.00 |
| Apr 29 2024 | 0.995821 | -0.002092 | -0.21% | 0.996796 | 1.76 | 0.989038 | 37,045.00 |
| Apr 28 2024 | 0.997912 | 0.000312 | 0.03% | 0.996826 | 1.00 | 0.988788 | 33,447.00 |
| Apr 27 2024 | 0.997601 | 0.000469 | 0.05% | 0.996369 | 1.01 | 0.989331 | 56,784.00 |
| Apr 26 2024 | 0.997131 | -0.00044 | -0.04% | 0.997577 | 1.00 | 0.989837 | 47,719.00 |
| Apr 25 2024 | 0.997571 | -0.001381 | -0.14% | 0.998134 | 1.01 | 0.988475 | 59,664.00 |
| Apr 24 2024 | 0.998952 | 0.001207 | 0.12% | 0.997487 | 1.03 | 0.969541 | 63,852.00 |
| Apr 23 2024 | 0.997745 | 0.000015 | 0.00% | 0.995998 | 1.00 | 0.992664 | 60,548.00 |
| Apr 22 2024 | 0.997729 | 0.000139 | 0.01% | 0.996796 | 1.76 | 0.989038 | 67,056.00 |
| Apr 21 2024 | 0.997591 | -0.000122 | -0.01% | 0.995669 | 1.01 | 0.988736 | 72,697.00 |
| Apr 20 2024 | 0.997713 | -0.007221 | -0.72% | 0.994397 | 1.01 | 0.990423 | 56,102.00 |
