Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.000592 | 0.000013 | 2.25% | 0.000579 | 0.000598 | 0.000578 | 362,801.00 |
| Jul 12 2024 | 0.000579 | 0.00000500 | 0.87% | 0.000573 | 0.000585 | 0.000566 | 19,527.00 |
| Jul 11 2024 | 0.000574 | -0.00000400 | -0.69% | 0.000576 | 0.000593 | 0.000571 | 1,045,675.00 |
| Jul 10 2024 | 0.000578 | -0.00000300 | -0.52% | 0.000579 | 0.000594 | 0.000572 | 3,957,023.00 |
| Jul 09 2024 | 0.00058 | 0.000014 | 2.47% | 0.000567 | 0.000582 | 0.000563 | 1,422,933.00 |
| Jul 08 2024 | 0.000567 | 0.00000800 | 1.43% | 0.000569 | 0.000581 | 0.000537 | 2,527,807.00 |
| Jul 07 2024 | 0.000559 | -0.000023 | -3.95% | 0.000581 | 0.000584 | 0.000558 | 1,026,007.00 |
| Jul 06 2024 | 0.000582 | 0.000015 | 2.65% | 0.000566 | 0.000585 | 0.000561 | 403,830.00 |
| Jul 05 2024 | 0.000567 | -0.00000500 | -0.87% | 0.000569 | 0.000574 | 0.000537 | 1,491,913.00 |
| Jul 04 2024 | 0.000572 | -0.00003 | -4.98% | 0.000602 | 0.000604 | 0.000568 | 655,406.00 |
| Jul 03 2024 | 0.000602 | -0.000018 | -2.90% | 0.000621 | 0.000622 | 0.000593 | 790,793.00 |
| Jul 02 2024 | 0.00062 | -0.00000800 | -1.27% | 0.000629 | 0.000632 | 0.000617 | 802,509.00 |
| Jul 01 2024 | 0.000628 | 0.00000080 | 0.13% | 0.000608 | 0.000638 | 0.000606 | 1,045,935.00 |
| Jun 30 2024 | 0.000627 | 0.000019 | 3.12% | 0.000609 | 0.000629 | 0.000606 | 151,395.00 |
| Jun 29 2024 | 0.000608 | 0.00000500 | 0.83% | 0.000603 | 0.000611 | 0.000603 | 161,708.00 |
| Jun 28 2024 | 0.000603 | -0.000012 | -1.95% | 0.000616 | 0.000621 | 0.000599 | 1,767,559.00 |
| Jun 27 2024 | 0.000615 | 0.00000800 | 1.32% | 0.000608 | 0.000623 | 0.000606 | 1,450,959.00 |
| Jun 26 2024 | 0.000608 | -0.00001 | -1.62% | 0.000665 | 0.000665 | 0.000607 | 485,345.00 |
| Jun 25 2024 | 0.000618 | 0.000014 | 2.32% | 0.000603 | 0.000624 | 0.000602 | 1,334,219.00 |
| Jun 24 2024 | 0.000603 | -0.00003 | -4.74% | 0.000632 | 0.000633 | 0.000586 | 2,094,799.00 |
| Jun 23 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000642 | 0.000645 | 0.000633 | 2,377,252.00 |
| Jun 22 2024 | 0.000642 | 0.00000200 | 0.31% | 0.000641 | 0.000645 | 0.000639 | 94,902.00 |
| Jun 21 2024 | 0.000641 | -0.00000800 | -1.23% | 0.000649 | 0.00065 | 0.000634 | 244,282.00 |
| Jun 20 2024 | 0.000649 | 0.00000035 | 0.05% | 0.00065 | 0.000664 | 0.000645 | 236,143.00 |
| Jun 19 2024 | 0.000648 | -0.00000200 | -0.31% | 0.000651 | 0.000657 | 0.000647 | 894,819.00 |
| Jun 18 2024 | 0.00065 | -0.000014 | -2.11% | 0.000665 | 0.000665 | 0.00064 | 741,252.00 |
| Jun 17 2024 | 0.000664 | -0.00000200 | -0.30% | 0.00066 | 0.000673 | 0.000651 | 2,462,352.00 |
| Jun 16 2024 | 0.000666 | 0.00000500 | 0.76% | 0.000662 | 0.000669 | 0.00066 | 728,845.00 |
| Jun 15 2024 | 0.000662 | 0.00000200 | 0.30% | 0.00066 | 0.000664 | 0.000658 | 1,289,266.00 |
| Jun 14 2024 | 0.00066 | -0.00000800 | -1.20% | 0.000668 | 0.000673 | 0.00065 | 93,785.00 |
| Jun 13 2024 | 0.000668 | -0.000014 | -2.05% | 0.000682 | 0.000684 | 0.000662 | 29,856.00 |
| Jun 12 2024 | 0.000682 | 0.00000900 | 1.34% | 0.000673 | 0.0007 | 0.000669 | 1,831,693.00 |
| Jun 11 2024 | 0.000674 | -0.000021 | -3.02% | 0.000695 | 0.000695 | 0.000662 | 297,797.00 |
| Jun 10 2024 | 0.000695 | -0.00000200 | -0.29% | 0.000677 | 0.000703 | 0.000676 | 490,295.00 |
| Jun 09 2024 | 0.000697 | 0.00000300 | 0.43% | 0.000693 | 0.000698 | 0.000692 | 83,959.00 |
| Jun 08 2024 | 0.000693 | -0.00000007 | -0.01% | 0.000693 | 0.000695 | 0.000692 | 250,008.00 |
| Jun 07 2024 | 0.000693 | -0.000014 | -1.98% | 0.000708 | 0.000719 | 0.000685 | 122,793.00 |
| Jun 06 2024 | 0.000708 | -0.00000300 | -0.42% | 0.000712 | 0.000716 | 0.000702 | 68,500.00 |
| Jun 05 2024 | 0.000711 | 0.00000500 | 0.71% | 0.000677 | 0.000718 | 0.000676 | 610,673.00 |
| Jun 04 2024 | 0.000706 | 0.000018 | 2.62% | 0.000688 | 0.00071 | 0.000686 | 706,278.00 |
| Jun 03 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000703 | 0.000676 | 464,124.00 |
| Jun 02 2024 | 0.000678 | 0.00000100 | 0.15% | 0.000677 | 0.000684 | 0.000674 | 86,250.00 |
| Jun 01 2024 | 0.000677 | 0.00000200 | 0.30% | 0.000675 | 0.000678 | 0.000674 | 557,653.00 |
| May 31 2024 | 0.000675 | -0.00000900 | -1.32% | 0.000684 | 0.00069 | 0.000666 | 334,176.00 |
| May 30 2024 | 0.000683 | 0.00000700 | 1.04% | 0.000676 | 0.000695 | 0.000671 | 346,814.00 |
| May 29 2024 | 0.000676 | -0.00000800 | -1.17% | 0.000683 | 0.000688 | 0.000671 | 251,118.00 |
| May 28 2024 | 0.000684 | -0.00001 | -1.44% | 0.000694 | 0.000695 | 0.000672 | 816,318.00 |
| May 27 2024 | 0.000693 | 0.00000800 | 1.17% | 0.000629 | 0.000706 | 0.000611 | 1,461,158.00 |
| May 26 2024 | 0.000685 | -0.00000700 | -1.01% | 0.000693 | 0.000695 | 0.000682 | 255,407.00 |
| May 25 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000685 | 0.000695 | 0.000685 | 292,552.00 |
| May 24 2024 | 0.000686 | 0.00000700 | 1.03% | 0.000679 | 0.000692 | 0.000666 | 254,252.00 |
| May 23 2024 | 0.000679 | -0.000012 | -1.74% | 0.000691 | 0.0007 | 0.000665 | 683,791.00 |
| May 22 2024 | 0.000691 | -0.000011 | -1.57% | 0.000701 | 0.000706 | 0.00069 | 201,826.00 |
| May 21 2024 | 0.000702 | -0.000012 | -1.68% | 0.000714 | 0.000718 | 0.000692 | 638,175.00 |
| May 20 2024 | 0.000714 | 0.000052 | 7.85% | 0.000629 | 0.000715 | 0.000611 | 510,308.00 |
| May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 339,724.00 |
| May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 1,787,787.00 |
| May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 869,495.00 |
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 791,178.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 308,488.00 |
| May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 1,134,666.00 |
| May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.000591 | 0.000634 | 0.000588 | 444,419.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 146,981.00 |
| May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 1,809,241.00 |
| May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 1,794,484.00 |
| May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 136,983.00 |
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 190,572.00 |
| May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 440,518.00 |
| May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.000653 | 0.000588 | 311,718.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 393,246.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 340,761.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 510,000.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 320,507.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 633,095.00 |
| Apr 30 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 1,719,378.00 |
| Apr 29 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.000656 | 0.000618 | 730,698.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 232,557.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 261,661.00 |
| Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 508,447.00 |
| Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 363,455.00 |
| Apr 24 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 491,751.00 |
| Apr 23 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000668 | 0.000672 | 0.000659 | 598,612.00 |
| Apr 22 2024 | 0.000669 | 0.000019 | 2.92% | 0.000649 | 0.000672 | 0.000647 | 839,684.00 |
| Apr 21 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 692,397.00 |
| Apr 20 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 451,930.00 |
| Apr 19 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 265,838.00 |
| Apr 18 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 290,834.00 |
| Apr 17 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 223,386.00 |
| Apr 16 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 1,431,542.00 |
| Apr 15 2024 | 0.000634 | -0.000024 | -3.65% | 0.000658 | 0.000668 | 0.000623 | 9,770,910.00 |
| Apr 14 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 867,153.00 |
| Apr 13 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 1,910,231.00 |
