Register to chat with like-minded investors on our interactive forums.
ROPEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.30 | -0.020 | -1.50% | 1.32 | 1.33 | 1.29 | 0.00 |
| May 07 2024 | 1.32 | -0.020 | -1.64% | 1.34 | 1.37 | 1.32 | 0.00 |
| May 06 2024 | 1.34 | -0.030 | -1.96% | 1.35 | 1.41 | 1.33 | 0.00 |
| May 05 2024 | 1.37 | 0.010 | 0.60% | 1.36 | 1.39 | 1.34 | 0.00 |
| May 04 2024 | 1.36 | 0.010 | 0.37% | 1.36 | 1.38 | 1.35 | 0.00 |
| May 03 2024 | 1.36 | 0.050 | 3.88% | 1.31 | 1.37 | 1.29 | 0.00 |
| May 02 2024 | 1.31 | 0.00 | 0.33% | 1.30 | 1.32 | 1.27 | 0.00 |
| May 01 2024 | 1.30 | -0.020 | -1.40% | 1.32 | 1.32 | 1.23 | 0.00 |
| Apr 30 2024 | 1.32 | -0.080 | -6.02% | 1.40 | 1.42 | 1.28 | 0.00 |
| Apr 29 2024 | 1.41 | -0.020 | -1.53% | 1.35 | 1.41 | 1.33 | 0.00 |
| Apr 28 2024 | 1.43 | 0.010 | 0.37% | 1.42 | 1.46 | 1.42 | 0.00 |
| Apr 27 2024 | 1.42 | 0.050 | 4.00% | 1.37 | 1.43 | 1.35 | 0.00 |
| Apr 26 2024 | 1.37 | -0.010 | -0.91% | 1.38 | 1.38 | 1.36 | 0.00 |
| Apr 25 2024 | 1.38 | 0.010 | 0.71% | 1.37 | 1.39 | 1.34 | 0.00 |
| Apr 24 2024 | 1.37 | -0.040 | -2.62% | 1.41 | 1.44 | 1.36 | 0.00 |
| Apr 23 2024 | 1.41 | 0.010 | 0.56% | 1.40 | 1.43 | 1.38 | 0.00 |
| Apr 22 2024 | 1.40 | 0.020 | 1.69% | 1.35 | 1.41 | 1.33 | 0.00 |
| Apr 21 2024 | 1.38 | 0.00 | -0.12% | 1.38 | 1.40 | 1.36 | 0.00 |
| Apr 20 2024 | 1.38 | 0.020 | 1.41% | 1.35 | 1.39 | 1.33 | 0.00 |
| Apr 19 2024 | 1.36 | 0.00 | 0.05% | 1.36 | 1.38 | 1.27 | 0.00 |
| Apr 18 2024 | 1.36 | 0.040 | 2.83% | 1.32 | 1.37 | 1.31 | 0.00 |
| Apr 17 2024 | 1.32 | -0.050 | -3.33% | 1.36 | 1.38 | 1.30 | 0.00 |
| Apr 16 2024 | 1.37 | -0.010 | -0.53% | 1.37 | 1.38 | 1.33 | 0.00 |
| Apr 15 2024 | 1.37 | -0.030 | -1.88% | 1.39 | 1.45 | 1.34 | 0.00 |
| Apr 14 2024 | 1.40 | 0.060 | 4.39% | 1.33 | 1.40 | 1.29 | 0.00 |
| Apr 13 2024 | 1.34 | -0.100 | -6.63% | 1.43 | 1.46 | 1.28 | 0.00 |
| Apr 12 2024 | 1.44 | -0.120 | -7.52% | 1.55 | 1.57 | 1.39 | 0.00 |
| Apr 11 2024 | 1.55 | -0.010 | -0.93% | 1.57 | 1.60 | 1.54 | 0.00 |
| Apr 10 2024 | 1.57 | 0.010 | 0.88% | 1.55 | 1.57 | 1.51 | 0.00 |
| Apr 09 2024 | 1.55 | -0.080 | -5.01% | 1.64 | 1.65 | 1.53 | 0.00 |
| Apr 08 2024 | 1.64 | 0.110 | 6.92% | 1.45 | 1.65 | 1.42 | 0.00 |
| Apr 07 2024 | 1.53 | 0.040 | 2.76% | 1.48 | 1.53 | 1.48 | 0.00 |
| Apr 06 2024 | 1.49 | 0.020 | 1.12% | 1.47 | 1.50 | 1.47 | 0.00 |
| Apr 05 2024 | 1.47 | 0.00 | -0.07% | 1.47 | 1.48 | 1.43 | 0.00 |
| Apr 04 2024 | 1.47 | 0.00 | 0.29% | 1.46 | 1.52 | 1.44 | 0.00 |
| Apr 03 2024 | 1.47 | 0.020 | 1.23% | 1.45 | 1.49 | 1.42 | 0.00 |
| Apr 02 2024 | 1.45 | -0.100 | -6.74% | 1.55 | 1.55 | 1.43 | 0.00 |
| Apr 01 2024 | 1.56 | -0.060 | -3.51% | 1.61 | 1.61 | 1.51 | 0.00 |
| Mar 31 2024 | 1.61 | 0.060 | 3.83% | 1.55 | 1.62 | 1.55 | 0.00 |
| Mar 30 2024 | 1.55 | 0.00 | -0.22% | 1.55 | 1.58 | 1.54 | 0.00 |
| Mar 29 2024 | 1.56 | -0.020 | -1.36% | 1.58 | 1.59 | 1.54 | 0.00 |
| Mar 28 2024 | 1.58 | 0.030 | 2.01% | 1.55 | 1.60 | 1.53 | 0.00 |
| Mar 27 2024 | 1.55 | -0.040 | -2.58% | 1.59 | 1.62 | 1.53 | 0.00 |
| Mar 26 2024 | 1.59 | 0.00 | 0.15% | 1.59 | 1.63 | 1.57 | 0.00 |
| Mar 25 2024 | 1.59 | 0.060 | 3.62% | 1.55 | 1.62 | 1.44 | 0.00 |
| Mar 24 2024 | 1.53 | 0.040 | 3.03% | 1.48 | 1.54 | 1.46 | 0.00 |
| Mar 23 2024 | 1.48 | 0.020 | 1.12% | 1.47 | 1.51 | 1.45 | 0.00 |
| Mar 22 2024 | 1.47 | -0.080 | -5.01% | 1.55 | 1.57 | 1.44 | 0.00 |
| Mar 21 2024 | 1.55 | -0.010 | -0.71% | 1.55 | 1.59 | 1.51 | 0.00 |
| Mar 20 2024 | 1.56 | 0.150 | 10.84% | 1.40 | 1.56 | 1.36 | 0.00 |
| Mar 19 2024 | 1.40 | -0.160 | -9.97% | 1.56 | 1.57 | 1.40 | 0.00 |
| Mar 18 2024 | 1.56 | -0.050 | -3.01% | 1.69 | 1.70 | 1.53 | 0.00 |
| Mar 17 2024 | 1.61 | 0.050 | 3.24% | 1.57 | 1.63 | 1.52 | 0.00 |
| Mar 16 2024 | 1.56 | -0.100 | -5.92% | 1.66 | 1.67 | 1.54 | 0.00 |
| Mar 15 2024 | 1.66 | -0.060 | -3.69% | 1.69 | 1.70 | 1.59 | 0.00 |
| Mar 14 2024 | 1.72 | -0.050 | -3.05% | 1.77 | 1.78 | 1.65 | 0.00 |
| Mar 13 2024 | 1.77 | 0.010 | 0.83% | 1.76 | 1.81 | 1.74 | 0.00 |
| Mar 12 2024 | 1.76 | -0.040 | -2.37% | 1.80 | 1.81 | 1.71 | 0.00 |
| Mar 11 2024 | 1.80 | 0.080 | 4.75% | 1.69 | 1.81 | 1.67 | 0.00 |
| Mar 10 2024 | 1.72 | -0.010 | -0.82% | 1.73 | 1.76 | 1.68 | 0.00 |
| Mar 09 2024 | 1.73 | 0.010 | 0.63% | 1.72 | 1.75 | 1.72 | 0.00 |
| Mar 08 2024 | 1.72 | 0.010 | 0.76% | 1.72 | 1.77 | 1.70 | 0.00 |
| Mar 07 2024 | 1.71 | 0.020 | 1.33% | 1.69 | 1.74 | 1.66 | 0.00 |
| Mar 06 2024 | 1.69 | 0.120 | 7.48% | 1.58 | 1.73 | 1.55 | 0.00 |
| Mar 05 2024 | 1.57 | -0.040 | -2.32% | 1.61 | 1.69 | 1.44 | 0.00 |
| Mar 04 2024 | 1.61 | 0.070 | 4.26% | 1.50 | 1.61 | 1.50 | 0.00 |
| Mar 03 2024 | 1.54 | 0.030 | 1.79% | 1.51 | 1.55 | 1.49 | 0.00 |
| Mar 02 2024 | 1.51 | 0.00 | -0.32% | 1.52 | 1.53 | 1.51 | 0.00 |
| Mar 01 2024 | 1.52 | 0.030 | 2.31% | 1.48 | 1.53 | 1.48 | 0.00 |
| Feb 29 2024 | 1.49 | -0.010 | -0.41% | 1.50 | 1.56 | 1.46 | 0.00 |
| Feb 28 2024 | 1.49 | 0.060 | 3.94% | 1.44 | 1.54 | 1.43 | 0.00 |
| Feb 27 2024 | 1.43 | 0.030 | 2.04% | 1.41 | 1.46 | 1.40 | 0.00 |
| Feb 26 2024 | 1.41 | 0.030 | 2.03% | 1.33 | 1.42 | 1.27 | 0.00 |
| Feb 25 2024 | 1.38 | 0.050 | 4.11% | 1.32 | 1.38 | 1.32 | 0.00 |
| Feb 24 2024 | 1.32 | 0.030 | 2.26% | 1.29 | 1.33 | 1.29 | 0.00 |
| Feb 23 2024 | 1.29 | -0.020 | -1.54% | 1.31 | 1.32 | 1.29 | 0.00 |
| Feb 22 2024 | 1.31 | 0.00 | -0.26% | 1.31 | 1.34 | 1.29 | 0.00 |
| Feb 21 2024 | 1.32 | -0.020 | -1.23% | 1.33 | 1.34 | 1.27 | 0.00 |
| Feb 20 2024 | 1.33 | 0.030 | 2.32% | 1.30 | 1.34 | 1.27 | 0.00 |
| Feb 19 2024 | 1.30 | 0.030 | 2.55% | 1.07 | 1.32 | 1.06 | 0.00 |
| Feb 18 2024 | 1.27 | 0.040 | 3.05% | 1.23 | 1.28 | 1.22 | 0.00 |
| Feb 17 2024 | 1.23 | -0.010 | -0.80% | 1.24 | 1.24 | 1.21 | 0.00 |
| Feb 16 2024 | 1.24 | -0.010 | -0.98% | 1.26 | 1.27 | 1.22 | 0.00 |
| Feb 15 2024 | 1.26 | 0.020 | 1.48% | 1.23 | 1.27 | 1.23 | 0.00 |
| Feb 14 2024 | 1.24 | 0.060 | 5.51% | 1.17 | 1.24 | 1.16 | 0.00 |
| Feb 13 2024 | 1.17 | 0.010 | 0.46% | 1.17 | 1.18 | 1.14 | 0.00 |
| Feb 12 2024 | 1.17 | 0.070 | 6.02% | 1.07 | 1.17 | 1.06 | 0.00 |
| Feb 11 2024 | 1.10 | 0.00 | 0.19% | 1.10 | 1.12 | 1.10 | 0.00 |
| Feb 10 2024 | 1.10 | 0.010 | 0.48% | 1.10 | 1.11 | 1.09 | 0.00 |
| Feb 09 2024 | 1.09 | 0.030 | 2.70% | 1.07 | 1.11 | 1.06 | 0.00 |
