XAURUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.022131 | 0.000247 | 1.13% | 0.021906 | 0.022247 | 0.021821 | 0.00 |
May 11 2024 | 0.021884 | -0.000051 | -0.23% | 0.021899 | 0.022117 | 0.021781 | 0.00 |
May 10 2024 | 0.021935 | -0.000754 | -3.32% | 0.022648 | 0.022849 | 0.021687 | 0.00 |
May 09 2024 | 0.022689 | 0.000671 | 3.05% | 0.022027 | 0.022817 | 0.021836 | 0.00 |
May 08 2024 | 0.022018 | -0.000475 | -2.11% | 0.02244 | 0.022683 | 0.021916 | 8,284.00 |
May 07 2024 | 0.022493 | -0.000254 | -1.12% | 0.02274 | 0.023174 | 0.022416 | 0.00 |
May 06 2024 | 0.022746 | -0.000296 | -1.28% | 0.020966 | 0.049425 | 0.020487 | 0.00 |
May 05 2024 | 0.023042 | 0.000045 | 0.20% | 0.023001 | 0.023245 | 0.022667 | 0.00 |
May 04 2024 | 0.022997 | 0.000341 | 1.51% | 0.02264 | 0.023197 | 0.022531 | 0.00 |
May 03 2024 | 0.022656 | 0.00136 | 6.39% | 0.021284 | 0.022801 | 0.021178 | 0.00 |
May 02 2024 | 0.021295 | 0.000256 | 1.21% | 0.020966 | 0.021459 | 0.020487 | 0.00 |
May 01 2024 | 0.02104 | -0.000864 | -3.94% | 0.021826 | 0.021846 | 0.020345 | 0.00 |
Apr 30 2024 | 0.021904 | -0.001076 | -4.68% | 0.022982 | 0.023285 | 0.021275 | 0.00 |
Apr 29 2024 | 0.02298 | 0.000301 | 1.33% | 0.022977 | 0.047517 | 0.022252 | 0.00 |
Apr 28 2024 | 0.02268 | -0.000166 | -0.73% | 0.022828 | 0.023137 | 0.022595 | 0.00 |
Apr 27 2024 | 0.022846 | -0.000121 | -0.53% | 0.022949 | 0.023003 | 0.022502 | 0.00 |
Apr 26 2024 | 0.022967 | -0.000248 | -1.07% | 0.023214 | 0.023318 | 0.022806 | 0.00 |
Apr 25 2024 | 0.023214 | 0.000102 | 0.44% | 0.023138 | 0.023493 | 0.022607 | 0.00 |
Apr 24 2024 | 0.023112 | -0.000786 | -3.29% | 0.023908 | 0.024147 | 0.022884 | 0.00 |
Apr 23 2024 | 0.023898 | -0.000176 | -0.73% | 0.024048 | 0.02419 | 0.023713 | 0.00 |
Apr 22 2024 | 0.024074 | 0.000678 | 2.90% | 0.022977 | 0.050388 | 0.022772 | 0.00 |
Apr 21 2024 | 0.023396 | 0.000028 | 0.12% | 0.023321 | 0.023648 | 0.023139 | 0.00 |
Apr 20 2024 | 0.023369 | 0.000311 | 1.35% | 0.022977 | 0.023561 | 0.022772 | 0.00 |
Apr 19 2024 | 0.023058 | 0.000193 | 0.84% | 0.022818 | 0.023579 | 0.021457 | 0.00 |
Apr 18 2024 | 0.022865 | 0.000788 | 3.57% | 0.022062 | 0.023087 | 0.021905 | 0.00 |
Apr 17 2024 | 0.022077 | -0.000863 | -3.76% | 0.022984 | 0.023205 | 0.021552 | 2,111.00 |
Apr 16 2024 | 0.022939 | 0.000101 | 0.44% | 0.022833 | 0.023142 | 0.022221 | 0.00 |
Apr 15 2024 | 0.022838 | -0.000847 | -3.58% | 0.024669 | 0.050137 | 0.02244 | 0.00 |
Apr 14 2024 | 0.023685 | 0.00047 | 2.03% | 0.023155 | 0.023705 | 0.022381 | 0.00 |
Apr 13 2024 | 0.023215 | -0.000952 | -3.94% | 0.024154 | 0.02446 | 0.022177 | 127.00 |
Apr 12 2024 | 0.024166 | -0.001059 | -4.20% | 0.025203 | 0.02563 | 0.02377 | 0.00 |
Apr 11 2024 | 0.025225 | -0.000175 | -0.69% | 0.025401 | 0.025653 | 0.025045 | 0.00 |
Apr 10 2024 | 0.025401 | 0.000497 | 1.99% | 0.024881 | 0.025592 | 0.024315 | 0.00 |
Apr 09 2024 | 0.024904 | -0.000911 | -3.53% | 0.025778 | 0.025829 | 0.02458 | 0.00 |
Apr 08 2024 | 0.025815 | 0.000819 | 3.28% | 0.024669 | 0.026165 | 0.024438 | 0.00 |
Apr 07 2024 | 0.024996 | 0.000172 | 0.69% | 0.024806 | 0.025292 | 0.024805 | 2,116.00 |
Apr 06 2024 | 0.024824 | 0.000347 | 1.42% | 0.024399 | 0.025053 | 0.0243 | 0.00 |
Apr 05 2024 | 0.024477 | -0.000167 | -0.68% | 0.024669 | 0.024737 | 0.023766 | 0.00 |
Apr 04 2024 | 0.024644 | 0.000833 | 3.50% | 0.023786 | 0.024949 | 0.023441 | 0.00 |
Apr 03 2024 | 0.023811 | 0.000241 | 1.02% | 0.023579 | 0.024095 | 0.023255 | 0.00 |
Apr 02 2024 | 0.023569 | -0.001585 | -6.30% | 0.025078 | 0.025078 | 0.02325 | 0.00 |
Apr 01 2024 | 0.025154 | -0.000503 | -1.96% | 0.016335 | 0.025223 | 0.016295 | 0.00 |
Mar 31 2024 | 0.025657 | 0.000578 | 2.31% | 0.025103 | 0.025675 | 0.025099 | 0.00 |
Mar 30 2024 | 0.025079 | -0.000085 | -0.34% | 0.025147 | 0.025324 | 0.025055 | 0.00 |
Mar 29 2024 | 0.025163 | -0.000311 | -1.22% | 0.025477 | 0.025535 | 0.024878 | 0.00 |
Mar 28 2024 | 0.025474 | 0.00055 | 2.21% | 0.025021 | 0.025779 | 0.024823 | 0.00 |
Mar 27 2024 | 0.024924 | -0.000276 | -1.10% | 0.025201 | 0.02581 | 0.024617 | 1,389.00 |
Mar 26 2024 | 0.0252 | 0.000026 | 0.10% | 0.025121 | 0.025759 | 0.02499 | 0.00 |
Mar 25 2024 | 0.025174 | 0.000933 | 3.85% | 0.016335 | 0.025633 | 0.016295 | 0.00 |
Mar 24 2024 | 0.024241 | 0.001073 | 4.63% | 0.023069 | 0.024326 | 0.022983 | 0.00 |
Mar 23 2024 | 0.023168 | 0.000331 | 1.45% | 0.022943 | 0.023716 | 0.022694 | 0.00 |
Mar 22 2024 | 0.022837 | -0.000733 | -3.11% | 0.023581 | 0.023988 | 0.022432 | 0.00 |
Mar 21 2024 | 0.02357 | -0.000846 | -3.46% | 0.024454 | 0.024551 | 0.023271 | 5,207.00 |
Mar 20 2024 | 0.024417 | 0.002024 | 9.04% | 0.022372 | 0.024519 | 0.021906 | 0.00 |
Mar 19 2024 | 0.022393 | -0.002007 | -8.23% | 0.024376 | 0.024522 | 0.022157 | 0.00 |
Mar 18 2024 | 0.024399 | -0.000212 | -0.86% | 0.016335 | 0.052017 | 0.016295 | 0.00 |
Mar 17 2024 | 0.024611 | 0.001131 | 4.82% | 0.023631 | 0.024777 | 0.02325 | 0.00 |
Mar 16 2024 | 0.023481 | -0.001586 | -6.33% | 0.025042 | 0.0252 | 0.023408 | 0.00 |
Mar 15 2024 | 0.025067 | -0.000662 | -2.57% | 0.016335 | 0.025387 | 0.016295 | 0.00 |
Mar 14 2024 | 0.025728 | -0.000595 | -2.26% | 0.026299 | 0.026562 | 0.024705 | 0.00 |
Mar 13 2024 | 0.026323 | 0.000593 | 2.30% | 0.025705 | 0.026535 | 0.025681 | 0.00 |
Mar 12 2024 | 0.02573 | -0.000246 | -0.95% | 0.026037 | 0.02627 | 0.024926 | 0.00 |
Mar 11 2024 | 0.025977 | 0.001121 | 4.51% | 0.016335 | 0.026244 | 0.016295 | 0.00 |
Mar 10 2024 | 0.024855 | 0.00019 | 0.77% | 0.024655 | 0.025197 | 0.024583 | 0.00 |
Mar 09 2024 | 0.024666 | 0.000074 | 0.30% | 0.024593 | 0.024726 | 0.0245 | 0.00 |
Mar 08 2024 | 0.024592 | 0.000441 | 1.83% | 0.024115 | 0.025213 | 0.023932 | 0.00 |
Mar 07 2024 | 0.024151 | 0.000359 | 1.51% | 0.023753 | 0.024503 | 0.023668 | 0.00 |
Mar 06 2024 | 0.023792 | 0.000624 | 2.69% | 0.022943 | 0.024336 | 0.022624 | 0.00 |
Mar 05 2024 | 0.023168 | -0.001242 | -5.09% | 0.024589 | 0.024861 | 0.021849 | 0.00 |
Mar 04 2024 | 0.02441 | 0.001734 | 7.65% | 0.016335 | 0.024653 | 0.016295 | 0.00 |
Mar 03 2024 | 0.022676 | 0.000346 | 1.55% | 0.02232 | 0.02277 | 0.022133 | 0.00 |
Mar 02 2024 | 0.022331 | -0.000185 | -0.82% | 0.022492 | 0.022492 | 0.02219 | 0.00 |
Mar 01 2024 | 0.022515 | 0.000394 | 1.78% | 0.022031 | 0.022734 | 0.021892 | 0.00 |
Feb 29 2024 | 0.022121 | -0.000374 | -1.66% | 0.022433 | 0.022917 | 0.021786 | 0.00 |
Feb 28 2024 | 0.022496 | 0.001977 | 9.63% | 0.020535 | 0.023039 | 0.020427 | 0.00 |
Feb 27 2024 | 0.020519 | 0.00089 | 4.54% | 0.019665 | 0.020733 | 0.019625 | 0.00 |
Feb 26 2024 | 0.019629 | 0.000993 | 5.33% | 0.016335 | 0.039353 | 0.016295 | 0.00 |
Feb 25 2024 | 0.018635 | 0.000075 | 0.40% | 0.018564 | 0.018704 | 0.018463 | 0.00 |
Feb 24 2024 | 0.018561 | 0.000247 | 1.35% | 0.01827 | 0.018609 | 0.018211 | 0.00 |
Feb 23 2024 | 0.018313 | -0.000156 | -0.84% | 0.018468 | 0.018538 | 0.018194 | 51,406.00 |
Feb 22 2024 | 0.018469 | -0.000235 | -1.26% | 0.018643 | 0.018729 | 0.018338 | 0.00 |
Feb 21 2024 | 0.018704 | -0.000129 | -0.68% | 0.018813 | 0.018859 | 0.018247 | 0.00 |
Feb 20 2024 | 0.018833 | 0.000198 | 1.06% | 0.01865 | 0.019065 | 0.018295 | 0.00 |
Feb 19 2024 | 0.018635 | -0.000136 | -0.72% | 0.016335 | 0.0399 | 0.016295 | 0.00 |
Feb 18 2024 | 0.018771 | 0.000143 | 0.77% | 0.018592 | 0.018864 | 0.018442 | 0.00 |
Feb 17 2024 | 0.018627 | -0.000174 | -0.93% | 0.018779 | 0.018795 | 0.018243 | 0.00 |
Feb 16 2024 | 0.018802 | 0.000094 | 0.50% | 0.018701 | 0.018908 | 0.018595 | 405.00 |
Feb 15 2024 | 0.018708 | 0.000031 | 0.17% | 0.018661 | 0.019028 | 0.01849 | 0.00 |
Feb 14 2024 | 0.018677 | 0.000793 | 4.44% | 0.017906 | 0.018741 | 0.01774 | 0.00 |
Feb 13 2024 | 0.017884 | -0.000127 | -0.71% | 0.017989 | 0.018137 | 0.017423 | 0.00 |