Register for real-time alerts, custom portfolio, and market movers
XCUREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.013564 | -0.00122 | -8.25% | 0.01479 | 0.014883 | 0.013504 | 1,726,378.00 |
| May 17 2024 | 0.014784 | -0.000233 | -1.55% | 0.015022 | 0.015366 | 0.014549 | 1,596,144.00 |
| May 16 2024 | 0.015017 | -0.000801 | -5.06% | 0.015836 | 0.015908 | 0.014261 | 1,392,854.00 |
| May 15 2024 | 0.015818 | -0.001268 | -7.42% | 0.017093 | 0.01782 | 0.015716 | 1,435,024.00 |
| May 14 2024 | 0.017086 | 0.002519 | 17.30% | 0.014566 | 0.017817 | 0.014459 | 1,295,405.00 |
| May 13 2024 | 0.014567 | -0.000286 | -1.93% | 0.016833 | 0.060787 | 0.0145 | 1,416,246.00 |
| May 12 2024 | 0.014852 | -0.000398 | -2.61% | 0.015263 | 0.015492 | 0.014723 | 1,354,020.00 |
| May 11 2024 | 0.015251 | 0.00051 | 3.46% | 0.014704 | 0.015413 | 0.014672 | 1,135,643.00 |
| May 10 2024 | 0.01474 | -0.002213 | -13.05% | 0.016966 | 0.017539 | 0.01474 | 552,194.00 |
| May 09 2024 | 0.016954 | 0.000486 | 2.95% | 0.016514 | 0.017404 | 0.016402 | 1,532,880.00 |
| May 08 2024 | 0.016468 | -0.000373 | -2.21% | 0.016833 | 0.017047 | 0.016313 | 1,390,667.00 |
| May 07 2024 | 0.016841 | -0.000179 | -1.05% | 0.017033 | 0.017916 | 0.016575 | 1,598,242.00 |
| May 06 2024 | 0.01702 | 0.001553 | 10.04% | 0.02798 | 0.02845 | 0.015062 | 1,051,250.00 |
| May 05 2024 | 0.015467 | 0.000036 | 0.23% | 0.015461 | 0.015585 | 0.015212 | 1,555,984.00 |
| May 04 2024 | 0.015431 | 0.000218 | 1.43% | 0.015207 | 0.016053 | 0.015141 | 1,584,667.00 |
| May 03 2024 | 0.015213 | 0.000876 | 6.11% | 0.014334 | 0.015858 | 0.014259 | 1,396,733.00 |
| May 02 2024 | 0.014337 | 0.000164 | 1.16% | 0.014171 | 0.014874 | 0.012894 | 1,715,530.00 |
| May 01 2024 | 0.014173 | -0.000669 | -4.51% | 0.01478 | 0.014809 | 0.013294 | 966,989.00 |
| Apr 30 2024 | 0.014843 | -0.000044 | -0.30% | 0.014881 | 0.015418 | 0.014507 | 1,800,499.00 |
| Apr 29 2024 | 0.014887 | -0.000417 | -2.72% | 0.02798 | 0.060787 | 0.014588 | 1,576,106.00 |
| Apr 28 2024 | 0.015304 | 0.000467 | 3.15% | 0.014855 | 0.016137 | 0.014832 | 1,639,345.00 |
| Apr 27 2024 | 0.014837 | -0.000085 | -0.57% | 0.01491 | 0.014926 | 0.014079 | 1,359,395.00 |
| Apr 26 2024 | 0.014921 | -0.001316 | -8.10% | 0.016242 | 0.016855 | 0.014824 | 1,644,156.00 |
| Apr 25 2024 | 0.016237 | 0.00000400 | 0.02% | 0.016227 | 0.016857 | 0.015526 | 1,685,914.00 |
| Apr 24 2024 | 0.016234 | -0.000516 | -3.08% | 0.016795 | 0.017521 | 0.016053 | 1,865,680.00 |
| Apr 23 2024 | 0.01675 | -0.002084 | -11.07% | 0.01881 | 0.01891 | 0.016662 | 1,809,790.00 |
| Apr 22 2024 | 0.018834 | 0.001117 | 6.30% | 0.02798 | 0.060787 | 0.017908 | 1,404,429.00 |
| Apr 21 2024 | 0.017717 | -0.001811 | -9.27% | 0.019481 | 0.019777 | 0.017551 | 1,131,138.00 |
| Apr 20 2024 | 0.019528 | 0.002079 | 11.91% | 0.017348 | 0.019539 | 0.017305 | 1,406,709.00 |
| Apr 19 2024 | 0.01745 | -0.001653 | -8.65% | 0.019048 | 0.019051 | 0.016829 | 1,251,936.00 |
| Apr 18 2024 | 0.019103 | -0.00104 | -5.16% | 0.020164 | 0.020762 | 0.016529 | 766,408.00 |
| Apr 17 2024 | 0.020143 | 0.004542 | 29.11% | 0.015631 | 0.021843 | 0.014961 | 369,040.00 |
| Apr 16 2024 | 0.015601 | -0.000519 | -3.22% | 0.016135 | 0.016438 | 0.015112 | 38,226.00 |
| Apr 15 2024 | 0.01612 | -0.003017 | -15.77% | 0.02798 | 0.02845 | 0.015482 | 393,551.00 |
| Apr 14 2024 | 0.019137 | 0.001872 | 10.84% | 0.017027 | 0.019174 | 0.015233 | 910,286.00 |
| Apr 13 2024 | 0.017265 | -0.002353 | -11.99% | 0.019641 | 0.019903 | 0.017185 | 746,204.00 |
| Apr 12 2024 | 0.019618 | -0.001936 | -8.98% | 0.021575 | 0.022567 | 0.019203 | 727,749.00 |
| Apr 11 2024 | 0.021554 | 0.000542 | 2.58% | 0.020973 | 0.021871 | 0.020133 | 757,644.00 |
| Apr 10 2024 | 0.021012 | -0.000674 | -3.11% | 0.021667 | 0.022242 | 0.01961 | 556,422.00 |
| Apr 09 2024 | 0.021686 | -0.000718 | -3.20% | 0.022411 | 0.023103 | 0.021586 | 585,589.00 |
| Apr 08 2024 | 0.022404 | -0.000034 | -0.15% | 0.02798 | 0.02845 | 0.021222 | 504,951.00 |
| Apr 07 2024 | 0.022438 | -0.000495 | -2.16% | 0.022894 | 0.02374 | 0.021627 | 581,957.00 |
| Apr 06 2024 | 0.022933 | 0.000334 | 1.48% | 0.022519 | 0.023411 | 0.022427 | 527,003.00 |
| Apr 05 2024 | 0.022599 | -0.001412 | -5.88% | 0.024037 | 0.024101 | 0.022405 | 515,005.00 |
| Apr 04 2024 | 0.024011 | 0.00018 | 0.75% | 0.023743 | 0.02458 | 0.023019 | 526,033.00 |
| Apr 03 2024 | 0.023831 | -0.000517 | -2.12% | 0.024373 | 0.024771 | 0.023093 | 653,055.00 |
| Apr 02 2024 | 0.024348 | -0.002308 | -8.66% | 0.026607 | 0.027212 | 0.024345 | 670,000.00 |
| Apr 01 2024 | 0.026656 | 0.000229 | 0.87% | 0.02798 | 0.02845 | 0.025088 | 599,938.00 |
| Mar 31 2024 | 0.026427 | 0.001227 | 4.87% | 0.0252 | 0.026987 | 0.023982 | 504,729.00 |
| Mar 30 2024 | 0.0252 | -0.001371 | -5.16% | 0.026629 | 0.027335 | 0.025192 | 482,643.00 |
| Mar 29 2024 | 0.026571 | -0.000289 | -1.08% | 0.026895 | 0.02808 | 0.026375 | 342,037.00 |
| Mar 28 2024 | 0.02686 | -0.000618 | -2.25% | 0.027611 | 0.029115 | 0.026268 | 453,572.00 |
| Mar 27 2024 | 0.027478 | -0.00159 | -5.47% | 0.029678 | 0.029741 | 0.026868 | 515,240.00 |
| Mar 26 2024 | 0.029068 | -0.003735 | -11.39% | 0.032806 | 0.036445 | 0.02894 | 559,973.00 |
| Mar 25 2024 | 0.032802 | -0.001431 | -4.18% | 0.02798 | 0.033947 | 0.027903 | 452,055.00 |
| Mar 24 2024 | 0.034233 | -0.000302 | -0.87% | 0.034452 | 0.034952 | 0.032114 | 316,417.00 |
| Mar 23 2024 | 0.034534 | -0.001931 | -5.30% | 0.039533 | 0.040737 | 0.033435 | 435,167.00 |
| Mar 22 2024 | 0.036465 | 0.005112 | 16.31% | 0.031483 | 0.038217 | 0.030738 | 371,443.00 |
| Mar 21 2024 | 0.031353 | -0.001567 | -4.76% | 0.032251 | 0.033098 | 0.030473 | 321,215.00 |
| Mar 20 2024 | 0.03292 | 0.003179 | 10.69% | 0.030259 | 0.033516 | 0.029508 | 399,353.00 |
| Mar 19 2024 | 0.029741 | -0.0039 | -11.59% | 0.033656 | 0.033692 | 0.028927 | 401,003.00 |
| Mar 18 2024 | 0.033641 | -0.001536 | -4.37% | 0.02798 | 0.060787 | 0.027903 | 419,425.00 |
| Mar 17 2024 | 0.035176 | 0.00509 | 16.92% | 0.02997 | 0.035219 | 0.029301 | 350,175.00 |
| Mar 16 2024 | 0.030086 | -0.006413 | -17.57% | 0.036466 | 0.036679 | 0.030063 | 290,455.00 |
| Mar 15 2024 | 0.036499 | -0.0017 | -4.45% | 0.02798 | 0.039664 | 0.027903 | 491,616.00 |
| Mar 14 2024 | 0.038199 | 0.002824 | 7.98% | 0.035342 | 0.042271 | 0.034802 | 313,185.00 |
| Mar 13 2024 | 0.035374 | -0.000609 | -1.69% | 0.036052 | 0.03654 | 0.033135 | 292,109.00 |
| Mar 12 2024 | 0.035983 | 0.003238 | 9.89% | 0.032073 | 0.035996 | 0.031024 | 298,432.00 |
| Mar 11 2024 | 0.032745 | -0.001337 | -3.92% | 0.02798 | 0.036446 | 0.027903 | 508,708.00 |
| Mar 10 2024 | 0.034082 | 0.000917 | 2.77% | 0.033166 | 0.036052 | 0.03239 | 282,128.00 |
| Mar 09 2024 | 0.033165 | 0.001353 | 4.25% | 0.031873 | 0.033833 | 0.03112 | 329,933.00 |
| Mar 08 2024 | 0.031812 | 0.001213 | 3.96% | 0.030586 | 0.031849 | 0.029591 | 332,864.00 |
| Mar 07 2024 | 0.0306 | -0.001563 | -4.86% | 0.032136 | 0.032136 | 0.030018 | 299,053.00 |
| Mar 06 2024 | 0.032163 | 0.002466 | 8.30% | 0.029364 | 0.033569 | 0.029096 | 370,089.00 |
| Mar 05 2024 | 0.029697 | -0.008358 | -21.96% | 0.037648 | 0.038248 | 0.024901 | 569,911.00 |
| Mar 04 2024 | 0.038055 | 0.003776 | 11.02% | 0.02798 | 0.040225 | 0.027903 | 444,751.00 |
| Mar 03 2024 | 0.034279 | 0.0028 | 8.90% | 0.031405 | 0.03454 | 0.030764 | 318,340.00 |
| Mar 02 2024 | 0.031479 | -0.001388 | -4.22% | 0.033358 | 0.033821 | 0.030759 | 330,057.00 |
| Mar 01 2024 | 0.032867 | 0.002228 | 7.27% | 0.031077 | 0.032918 | 0.029086 | 349,927.00 |
| Feb 29 2024 | 0.030639 | 0.00243 | 8.62% | 0.02798 | 0.03222 | 0.027903 | 438,669.00 |
| Feb 28 2024 | 0.028209 | -0.003307 | -10.49% | 0.031534 | 0.031594 | 0.027155 | 571,642.00 |
| Feb 27 2024 | 0.031516 | 0.000507 | 1.63% | 0.032067 | 0.032306 | 0.029829 | 637,234.00 |
| Feb 26 2024 | 0.031009 | 0.00183 | 6.27% | 0.023532 | 0.060787 | 0.023029 | 655,871.00 |
| Feb 25 2024 | 0.029179 | -0.001298 | -4.26% | 0.030481 | 0.033414 | 0.028652 | 746,551.00 |
| Feb 24 2024 | 0.030477 | -0.000069 | -0.23% | 0.030486 | 0.031686 | 0.029936 | 575,395.00 |
| Feb 23 2024 | 0.030547 | 0.001182 | 4.02% | 0.029393 | 0.031135 | 0.029158 | 645,292.00 |
| Feb 22 2024 | 0.029365 | 0.001079 | 3.82% | 0.028228 | 0.031281 | 0.027889 | 644,491.00 |
| Feb 21 2024 | 0.028286 | -0.003167 | -10.07% | 0.030973 | 0.031449 | 0.027379 | 660,367.00 |
| Feb 20 2024 | 0.031453 | -0.000248 | -0.78% | 0.031725 | 0.031737 | 0.030241 | 599,320.00 |
| Feb 19 2024 | 0.031701 | -0.003578 | -10.14% | 0.023532 | 0.034395 | 0.023029 | 536,056.00 |
| Feb 18 2024 | 0.035279 | 0.003101 | 9.64% | 0.03212 | 0.036077 | 0.031183 | 583,568.00 |
| Feb 17 2024 | 0.032178 | 0.003107 | 10.69% | 0.028572 | 0.03327 | 0.02844 | 500,939.00 |
