XETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.459536 | 0.003063 | 0.67% | 0.457204 | 0.460822 | 0.440615 | 0.00 |
Jul 15 2024 | 0.456472 | 0.025974 | 6.03% | 0.401271 | 0.45714 | 0.378607 | 0.00 |
Jul 14 2024 | 0.430498 | 0.012935 | 3.10% | 0.417601 | 0.432818 | 0.417601 | 0.00 |
Jul 13 2024 | 0.417564 | 0.009462 | 2.32% | 0.408128 | 0.421552 | 0.407407 | 0.00 |
Jul 12 2024 | 0.408101 | 0.003725 | 0.92% | 0.404314 | 0.412678 | 0.398866 | 0.00 |
Jul 11 2024 | 0.404377 | -0.002799 | -0.69% | 0.406217 | 0.418374 | 0.40261 | 0.00 |
Jul 10 2024 | 0.407175 | -0.002005 | -0.49% | 0.408464 | 0.418775 | 0.403066 | 0.00 |
Jul 09 2024 | 0.40918 | 0.009773 | 2.45% | 0.399776 | 0.410581 | 0.39687 | 0.00 |
Jul 08 2024 | 0.399406 | 0.005611 | 1.42% | 0.401271 | 0.409697 | 0.378607 | 0.00 |
Jul 07 2024 | 0.393796 | -0.016239 | -3.96% | 0.40994 | 0.411585 | 0.393641 | 0.00 |
Jul 06 2024 | 0.410034 | 0.010373 | 2.60% | 0.398833 | 0.412284 | 0.395153 | 0.00 |
Jul 05 2024 | 0.399661 | -0.003793 | -0.94% | 0.401271 | 0.40494 | 0.378607 | 0.00 |
Jul 04 2024 | 0.403454 | -0.021006 | -4.95% | 0.424146 | 0.425799 | 0.400137 | 0.00 |
Jul 03 2024 | 0.42446 | -0.012707 | -2.91% | 0.437602 | 0.438448 | 0.418417 | 0.00 |
Jul 02 2024 | 0.437166 | -0.005603 | -1.27% | 0.443269 | 0.445566 | 0.435232 | 0.00 |
Jul 01 2024 | 0.442769 | 0.000559 | 0.13% | 0.42873 | 0.449735 | 0.426953 | 0.00 |
Jun 30 2024 | 0.442211 | 0.013258 | 3.09% | 0.429283 | 0.443581 | 0.427565 | 0.00 |
Jun 29 2024 | 0.428953 | 0.003627 | 0.85% | 0.425199 | 0.430843 | 0.425087 | 0.00 |
Jun 28 2024 | 0.425326 | -0.008584 | -1.98% | 0.434356 | 0.438089 | 0.422586 | 0.00 |
Jun 27 2024 | 0.43391 | 0.005409 | 1.26% | 0.42873 | 0.439015 | 0.426953 | 0.00 |
Jun 26 2024 | 0.428501 | -0.006884 | -1.58% | 0.468726 | 0.469019 | 0.42784 | 0.00 |
Jun 25 2024 | 0.435385 | 0.01021 | 2.40% | 0.424851 | 0.439905 | 0.424645 | 0.00 |
Jun 24 2024 | 0.425175 | -0.021323 | -4.78% | 0.445269 | 0.446301 | 0.4129 | 0.00 |
Jun 23 2024 | 0.446498 | -0.006347 | -1.40% | 0.452927 | 0.45464 | 0.445921 | 0.00 |
Jun 22 2024 | 0.452845 | 0.001283 | 0.28% | 0.45222 | 0.454589 | 0.450603 | 0.00 |
Jun 21 2024 | 0.451562 | -0.005844 | -1.28% | 0.457415 | 0.458168 | 0.446757 | 0.00 |
Jun 20 2024 | 0.457406 | 0.000243 | 0.05% | 0.458019 | 0.468414 | 0.454901 | 0.00 |
Jun 19 2024 | 0.457163 | -0.001355 | -0.30% | 0.459228 | 0.463182 | 0.456165 | 0.00 |
Jun 18 2024 | 0.458519 | -0.009746 | -2.08% | 0.468726 | 0.469019 | 0.451413 | 0.00 |
Jun 17 2024 | 0.468265 | -0.001541 | -0.33% | 0.465261 | 0.474199 | 0.459221 | 0.00 |
Jun 16 2024 | 0.469806 | 0.00323 | 0.69% | 0.466544 | 0.47169 | 0.465301 | 0.00 |
Jun 15 2024 | 0.466576 | 0.001109 | 0.24% | 0.465261 | 0.468106 | 0.464093 | 0.00 |
Jun 14 2024 | 0.465467 | -0.005416 | -1.15% | 0.47126 | 0.474607 | 0.458391 | 0.00 |
Jun 13 2024 | 0.470883 | -0.010173 | -2.11% | 0.481154 | 0.482048 | 0.4669 | 0.00 |
Jun 12 2024 | 0.481055 | 0.006029 | 1.27% | 0.474655 | 0.493429 | 0.471691 | 0.00 |
Jun 11 2024 | 0.475026 | -0.014755 | -3.01% | 0.490226 | 0.490226 | 0.46645 | 0.00 |
Jun 10 2024 | 0.489781 | -0.001285 | -0.26% | 0.477408 | 0.494572 | 0.476467 | 0.00 |
Jun 09 2024 | 0.491066 | 0.002301 | 0.47% | 0.488475 | 0.492378 | 0.4876 | 0.00 |
Jun 08 2024 | 0.488765 | -0.000052 | -0.01% | 0.488455 | 0.490103 | 0.48791 | 0.00 |
Jun 07 2024 | 0.488816 | -0.010172 | -2.04% | 0.498834 | 0.507049 | 0.48308 | 0.00 |
Jun 06 2024 | 0.498988 | -0.002264 | -0.45% | 0.501646 | 0.505056 | 0.494911 | 0.00 |
Jun 05 2024 | 0.501252 | 0.003784 | 0.76% | 0.477408 | 0.505874 | 0.476467 | 0.00 |
Jun 04 2024 | 0.497468 | 0.012505 | 2.58% | 0.485068 | 0.500782 | 0.48332 | 0.00 |
Jun 03 2024 | 0.484963 | 0.006999 | 1.46% | 0.477408 | 0.495357 | 0.476467 | 0.00 |
Jun 02 2024 | 0.477964 | 0.000711 | 0.15% | 0.477411 | 0.482213 | 0.474931 | 0.00 |
Jun 01 2024 | 0.477253 | 0.001626 | 0.34% | 0.475877 | 0.478077 | 0.475154 | 0.00 |
May 31 2024 | 0.475627 | -0.006219 | -1.29% | 0.481954 | 0.486154 | 0.469713 | 0.00 |
May 30 2024 | 0.481845 | 0.005228 | 1.10% | 0.476463 | 0.49018 | 0.473135 | 0.00 |
May 29 2024 | 0.476617 | -0.00537 | -1.11% | 0.481574 | 0.485337 | 0.473051 | 0.00 |
May 28 2024 | 0.481987 | -0.006803 | -1.39% | 0.489222 | 0.489903 | 0.473991 | 0.00 |
May 27 2024 | 0.488791 | 0.00593 | 1.23% | 0.443472 | 0.497664 | 0.430915 | 0.00 |
May 26 2024 | 0.482861 | -0.005234 | -1.07% | 0.48832 | 0.489747 | 0.481069 | 0.00 |
May 25 2024 | 0.488095 | 0.00466 | 0.96% | 0.483141 | 0.490312 | 0.483016 | 0.00 |
May 24 2024 | 0.483435 | 0.004923 | 1.03% | 0.478868 | 0.48785 | 0.469852 | 0.00 |
May 23 2024 | 0.478512 | -0.008742 | -1.79% | 0.487176 | 0.493636 | 0.46893 | 0.00 |
May 22 2024 | 0.487255 | -0.007446 | -1.51% | 0.494425 | 0.497677 | 0.486324 | 0.00 |
May 21 2024 | 0.4947 | -0.008529 | -1.69% | 0.503718 | 0.506439 | 0.488056 | 0.00 |
May 20 2024 | 0.503229 | 0.036318 | 7.78% | 0.443472 | 0.504086 | 0.430915 | 0.00 |
May 19 2024 | 0.466911 | -0.005514 | -1.17% | 0.471932 | 0.477063 | 0.465039 | 0.00 |
May 18 2024 | 0.472425 | 0.000415 | 0.09% | 0.472161 | 0.475063 | 0.469988 | 0.00 |
May 17 2024 | 0.47201 | 0.011835 | 2.57% | 0.460392 | 0.475618 | 0.4594 | 0.00 |
May 16 2024 | 0.460174 | -0.007476 | -1.60% | 0.467134 | 0.470215 | 0.455456 | 0.00 |
May 15 2024 | 0.46765 | 0.033585 | 7.74% | 0.433905 | 0.468222 | 0.432337 | 0.00 |
May 14 2024 | 0.434065 | -0.009244 | -2.09% | 0.443472 | 0.444717 | 0.430865 | 0.00 |
May 13 2024 | 0.443309 | 0.009909 | 2.29% | 0.416804 | 0.447315 | 0.414738 | 0.00 |
May 12 2024 | 0.4334 | 0.004846 | 1.13% | 0.428995 | 0.435666 | 0.427319 | 0.00 |
May 11 2024 | 0.428554 | -0.001006 | -0.23% | 0.428853 | 0.433122 | 0.426536 | 0.00 |
May 10 2024 | 0.42956 | -0.014763 | -3.32% | 0.443521 | 0.447463 | 0.424696 | 0.00 |
May 09 2024 | 0.444323 | 0.013141 | 3.05% | 0.431371 | 0.446824 | 0.427618 | 0.00 |
May 08 2024 | 0.431181 | -0.009298 | -2.11% | 0.439457 | 0.444209 | 0.42918 | 0.00 |
May 07 2024 | 0.440479 | -0.004972 | -1.12% | 0.445324 | 0.453816 | 0.438986 | 0.00 |
May 06 2024 | 0.445451 | -0.005791 | -1.28% | 0.416804 | 0.460224 | 0.414738 | 0.00 |
May 05 2024 | 0.451242 | 0.000887 | 0.20% | 0.450442 | 0.455218 | 0.443895 | 0.00 |
May 04 2024 | 0.450355 | 0.006681 | 1.51% | 0.443369 | 0.454271 | 0.441237 | 0.00 |
May 03 2024 | 0.443674 | 0.026641 | 6.39% | 0.416804 | 0.446519 | 0.414738 | 0.00 |
May 02 2024 | 0.417033 | 0.005005 | 1.21% | 0.410576 | 0.420243 | 0.401203 | 0.00 |
May 01 2024 | 0.412028 | -0.016929 | -3.95% | 0.42742 | 0.427821 | 0.398432 | 0.00 |
Apr 30 2024 | 0.428957 | -0.021078 | -4.68% | 0.450055 | 0.45599 | 0.416642 | 0.00 |
Apr 29 2024 | 0.450034 | 0.005888 | 1.33% | 0.457812 | 0.462759 | 0.435775 | 0.00 |
Apr 28 2024 | 0.444147 | -0.003251 | -0.73% | 0.44705 | 0.453105 | 0.44248 | 0.00 |
Apr 27 2024 | 0.447397 | -0.002364 | -0.53% | 0.449418 | 0.450473 | 0.440657 | 0.00 |
Apr 26 2024 | 0.449762 | -0.004852 | -1.07% | 0.454617 | 0.456637 | 0.446618 | 0.00 |
Apr 25 2024 | 0.454614 | 0.002004 | 0.44% | 0.453113 | 0.460079 | 0.442715 | 0.00 |
Apr 24 2024 | 0.45261 | -0.015394 | -3.29% | 0.468194 | 0.472882 | 0.448144 | 0.00 |
Apr 23 2024 | 0.468004 | -0.003443 | -0.73% | 0.470945 | 0.473726 | 0.464373 | 0.00 |
Apr 22 2024 | 0.471447 | 0.01327 | 2.90% | 0.457812 | 0.474112 | 0.455954 | 0.00 |
Apr 21 2024 | 0.458177 | 0.00054 | 0.12% | 0.456699 | 0.463104 | 0.453134 | 0.00 |
Apr 20 2024 | 0.457637 | 0.006089 | 1.35% | 0.449968 | 0.461393 | 0.445942 | 0.00 |
Apr 19 2024 | 0.451548 | 0.003772 | 0.84% | 0.446855 | 0.46175 | 0.420194 | 0.00 |
Apr 18 2024 | 0.447776 | 0.015441 | 3.57% | 0.432045 | 0.452127 | 0.428977 | 0.00 |