Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 1.12 | 0.00 | 0.20% | 1.12 | 1.13 | 1.11 | 0.00 |
| May 04 2024 | 1.12 | 0.020 | 1.51% | 1.10 | 1.13 | 1.10 | 0.00 |
| May 03 2024 | 1.11 | 0.070 | 6.39% | 1.04 | 1.11 | 1.03 | 0.00 |
| May 02 2024 | 1.04 | 0.010 | 1.21% | 1.02 | 1.05 | 0.999877 | 0.00 |
| May 01 2024 | 1.03 | -0.040 | -3.95% | 1.07 | 1.07 | 0.992972 | 0.00 |
| Apr 30 2024 | 1.07 | -0.050 | -4.68% | 1.12 | 1.14 | 1.04 | 0.00 |
| Apr 29 2024 | 1.12 | 0.010 | 1.33% | 1.14 | 1.15 | 1.09 | 0.00 |
| Apr 28 2024 | 1.11 | -0.010 | -0.73% | 1.11 | 1.13 | 1.10 | 0.00 |
| Apr 27 2024 | 1.12 | -0.010 | -0.53% | 1.12 | 1.12 | 1.10 | 0.00 |
| Apr 26 2024 | 1.12 | -0.010 | -1.07% | 1.13 | 1.14 | 1.11 | 0.00 |
| Apr 25 2024 | 1.13 | 0.00 | 0.44% | 1.13 | 1.15 | 1.10 | 0.00 |
| Apr 24 2024 | 1.13 | -0.040 | -3.29% | 1.17 | 1.18 | 1.12 | 0.00 |
| Apr 23 2024 | 1.17 | -0.010 | -0.73% | 1.17 | 1.18 | 1.16 | 0.00 |
| Apr 22 2024 | 1.17 | 0.030 | 2.90% | 1.14 | 1.18 | 1.14 | 0.00 |
| Apr 21 2024 | 1.14 | 0.00 | 0.12% | 1.14 | 1.15 | 1.13 | 0.00 |
| Apr 20 2024 | 1.14 | 0.020 | 1.35% | 1.12 | 1.15 | 1.11 | 0.00 |
| Apr 19 2024 | 1.13 | 0.010 | 0.84% | 1.11 | 1.15 | 1.05 | 0.00 |
| Apr 18 2024 | 1.12 | 0.040 | 3.57% | 1.08 | 1.13 | 1.07 | 0.00 |
| Apr 17 2024 | 1.08 | -0.040 | -3.76% | 1.12 | 1.13 | 1.05 | 0.00 |
| Apr 16 2024 | 1.12 | 0.00 | 0.44% | 1.11 | 1.13 | 1.08 | 0.00 |
| Apr 15 2024 | 1.11 | -0.040 | -3.58% | 1.13 | 1.17 | 1.09 | 0.00 |
| Apr 14 2024 | 1.16 | 0.020 | 2.03% | 1.13 | 1.16 | 1.09 | 0.00 |
| Apr 13 2024 | 1.13 | -0.050 | -3.94% | 1.18 | 1.19 | 1.08 | 0.00 |
| Apr 12 2024 | 1.18 | -0.050 | -4.20% | 1.23 | 1.25 | 1.16 | 0.00 |
| Apr 11 2024 | 1.23 | -0.010 | -0.69% | 1.24 | 1.25 | 1.22 | 0.00 |
| Apr 10 2024 | 1.24 | 0.020 | 1.99% | 1.21 | 1.25 | 1.19 | 0.00 |
| Apr 09 2024 | 1.22 | -0.040 | -3.53% | 1.26 | 1.26 | 1.20 | 0.00 |
| Apr 08 2024 | 1.26 | 0.040 | 3.28% | 1.20 | 1.28 | 1.19 | 0.00 |
| Apr 07 2024 | 1.22 | 0.010 | 0.69% | 1.21 | 1.23 | 1.21 | 0.00 |
| Apr 06 2024 | 1.21 | 0.020 | 1.42% | 1.19 | 1.22 | 1.19 | 0.00 |
| Apr 05 2024 | 1.19 | -0.010 | -0.68% | 1.20 | 1.21 | 1.16 | 0.00 |
| Apr 04 2024 | 1.20 | 0.040 | 3.50% | 1.16 | 1.22 | 1.14 | 0.00 |
| Apr 03 2024 | 1.16 | 0.010 | 1.02% | 1.15 | 1.18 | 1.13 | 0.00 |
| Apr 02 2024 | 1.15 | -0.080 | -6.30% | 1.22 | 1.22 | 1.13 | 0.00 |
| Apr 01 2024 | 1.23 | -0.020 | -1.96% | 1.23 | 1.26 | 1.20 | 0.00 |
| Mar 31 2024 | 1.25 | 0.030 | 2.31% | 1.23 | 1.25 | 1.22 | 0.00 |
| Mar 30 2024 | 1.22 | 0.00 | -0.34% | 1.23 | 1.24 | 1.22 | 0.00 |
| Mar 29 2024 | 1.23 | -0.020 | -1.22% | 1.24 | 1.25 | 1.21 | 0.00 |
| Mar 28 2024 | 1.24 | 0.030 | 2.21% | 1.22 | 1.26 | 1.21 | 0.00 |
| Mar 27 2024 | 1.22 | -0.010 | -1.10% | 1.23 | 1.26 | 1.20 | 0.00 |
| Mar 26 2024 | 1.23 | 0.00 | 0.10% | 1.23 | 1.26 | 1.22 | 0.00 |
| Mar 25 2024 | 1.23 | 0.050 | 3.85% | 1.28 | 1.30 | 1.16 | 0.00 |
| Mar 24 2024 | 1.18 | 0.050 | 4.63% | 1.13 | 1.19 | 1.12 | 0.00 |
| Mar 23 2024 | 1.13 | 0.020 | 1.45% | 1.12 | 1.16 | 1.11 | 0.00 |
| Mar 22 2024 | 1.11 | -0.040 | -3.11% | 1.15 | 1.17 | 1.09 | 0.00 |
| Mar 21 2024 | 1.15 | -0.040 | -3.47% | 1.19 | 1.20 | 1.14 | 0.00 |
| Mar 20 2024 | 1.19 | 0.100 | 9.04% | 1.09 | 1.20 | 1.07 | 0.00 |
| Mar 19 2024 | 1.09 | -0.100 | -8.22% | 1.19 | 1.20 | 1.08 | 0.00 |
| Mar 18 2024 | 1.19 | -0.010 | -0.86% | 1.28 | 1.30 | 1.16 | 0.00 |
| Mar 17 2024 | 1.20 | 0.060 | 4.82% | 1.15 | 1.21 | 1.13 | 0.00 |
| Mar 16 2024 | 1.15 | -0.080 | -6.33% | 1.22 | 1.23 | 1.14 | 0.00 |
| Mar 15 2024 | 1.22 | -0.030 | -2.57% | 1.28 | 1.30 | 1.16 | 0.00 |
| Mar 14 2024 | 1.26 | -0.030 | -2.26% | 1.28 | 1.30 | 1.21 | 0.00 |
| Mar 13 2024 | 1.28 | 0.030 | 2.30% | 1.25 | 1.30 | 1.25 | 0.00 |
| Mar 12 2024 | 1.26 | -0.010 | -0.95% | 1.27 | 1.28 | 1.22 | 0.00 |
| Mar 11 2024 | 1.27 | 0.050 | 4.51% | 1.12 | 1.28 | 1.12 | 0.00 |
| Mar 10 2024 | 1.21 | 0.010 | 0.77% | 1.20 | 1.23 | 1.20 | 0.00 |
| Mar 09 2024 | 1.20 | 0.00 | 0.30% | 1.20 | 1.21 | 1.20 | 0.00 |
| Mar 08 2024 | 1.20 | 0.020 | 1.83% | 1.18 | 1.23 | 1.17 | 0.00 |
| Mar 07 2024 | 1.18 | 0.020 | 1.51% | 1.16 | 1.20 | 1.16 | 0.00 |
| Mar 06 2024 | 1.16 | 0.030 | 2.69% | 1.12 | 1.19 | 1.10 | 0.00 |
| Mar 05 2024 | 1.13 | -0.060 | -5.09% | 1.20 | 1.21 | 1.07 | 0.00 |
| Mar 04 2024 | 1.19 | 0.080 | 7.65% | 1.08 | 1.20 | 1.07 | 0.00 |
| Mar 03 2024 | 1.11 | 0.020 | 1.55% | 1.09 | 1.11 | 1.08 | 0.00 |
| Mar 02 2024 | 1.09 | -0.010 | -0.82% | 1.10 | 1.10 | 1.08 | 0.00 |
| Mar 01 2024 | 1.10 | 0.020 | 1.78% | 1.08 | 1.11 | 1.07 | 0.00 |
| Feb 29 2024 | 1.08 | -0.020 | -1.66% | 1.09 | 1.12 | 1.06 | 0.00 |
| Feb 28 2024 | 1.10 | 0.100 | 9.63% | 1.00 | 1.12 | 0.996951 | 0.00 |
| Feb 27 2024 | 1.00 | 0.040 | 4.54% | 0.959765 | 1.01 | 0.957832 | 0.00 |
| Feb 26 2024 | 0.957992 | 0.048488 | 5.33% | 0.797232 | 0.965603 | 0.795271 | 0.00 |
| Feb 25 2024 | 0.909504 | 0.003643 | 0.40% | 0.90601 | 0.912849 | 0.901103 | 0.00 |
| Feb 24 2024 | 0.905861 | 0.012074 | 1.35% | 0.891681 | 0.908203 | 0.888778 | 0.00 |
| Feb 23 2024 | 0.893787 | -0.007607 | -0.84% | 0.90134 | 0.904738 | 0.887973 | 0.00 |
| Feb 22 2024 | 0.901395 | -0.011454 | -1.25% | 0.909902 | 0.914099 | 0.895 | 0.00 |
| Feb 21 2024 | 0.912849 | -0.006291 | -0.68% | 0.918194 | 0.920438 | 0.890535 | 0.00 |
| Feb 20 2024 | 0.91914 | 0.00964 | 1.06% | 0.910234 | 0.930495 | 0.892916 | 0.00 |
| Feb 19 2024 | 0.909499 | -0.006618 | -0.72% | 0.797232 | 0.922423 | 0.795271 | 0.00 |
| Feb 18 2024 | 0.916117 | 0.006994 | 0.77% | 0.907394 | 0.92065 | 0.900094 | 0.00 |
| Feb 17 2024 | 0.909123 | -0.008497 | -0.93% | 0.916508 | 0.917297 | 0.890377 | 0.00 |
| Feb 16 2024 | 0.91762 | 0.004584 | 0.50% | 0.912712 | 0.92284 | 0.907563 | 0.00 |
| Feb 15 2024 | 0.913036 | 0.001507 | 0.17% | 0.910774 | 0.928693 | 0.902416 | 0.00 |
| Feb 14 2024 | 0.911529 | 0.038713 | 4.44% | 0.87392 | 0.914664 | 0.865812 | 0.00 |
| Feb 13 2024 | 0.872816 | -0.006204 | -0.71% | 0.877958 | 0.885202 | 0.850352 | 0.00 |
| Feb 12 2024 | 0.87902 | 0.032319 | 3.82% | 0.797232 | 0.88428 | 0.795271 | 0.00 |
| Feb 11 2024 | 0.8467 | 0.006459 | 0.77% | 0.83809 | 0.853194 | 0.836265 | 0.00 |
| Feb 10 2024 | 0.840242 | 0.01153 | 1.39% | 0.829841 | 0.846301 | 0.824114 | 0.00 |
| Feb 09 2024 | 0.828712 | 0.031651 | 3.97% | 0.797232 | 0.846975 | 0.795271 | 0.00 |
| Feb 08 2024 | 0.797061 | 0.018948 | 2.44% | 0.780422 | 0.80138 | 0.779516 | 0.00 |
| Feb 07 2024 | 0.778113 | 0.020394 | 2.69% | 0.757418 | 0.779763 | 0.751438 | 0.00 |
| Feb 06 2024 | 0.75772 | 0.008361 | 1.12% | 0.749444 | 0.76164 | 0.7471 | 0.00 |
