Register to chat with like-minded investors on our interactive forums.
BLURUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 0.1582 | 0.0027 | 1.74% | 0.1555 | 0.1648 | 0.1511 | 2,365,734.00 |
| Aug 14 2024 | 0.1555 | -0.007 | -4.31% | 0.1623 | 0.1634 | 0.153 | 1,280,676.00 |
| Aug 13 2024 | 0.1625 | 0.0019 | 1.18% | 0.160 | 0.1676 | 0.1529 | 1,944,136.00 |
| Aug 12 2024 | 0.1606 | 0.0165 | 11.45% | 0.1456 | 0.1661 | 0.1454 | 5,562,723.00 |
| Aug 11 2024 | 0.1441 | -0.0119 | -7.63% | 0.1557 | 0.1627 | 0.1441 | 1,302,390.00 |
| Aug 10 2024 | 0.156 | 0.0057 | 3.79% | 0.1498 | 0.161 | 0.1483 | 1,921,331.00 |
| Aug 09 2024 | 0.1503 | -0.0017 | -1.12% | 0.1515 | 0.1529 | 0.1455 | 914,679.00 |
| Aug 08 2024 | 0.152 | 0.0185 | 13.86% | 0.1337 | 0.1535 | 0.1293 | 1,889,891.00 |
| Aug 07 2024 | 0.1335 | -0.004 | -2.91% | 0.1376 | 0.149 | 0.1309 | 3,345,632.00 |
| Aug 06 2024 | 0.1375 | 0.0113 | 8.95% | 0.1267 | 0.1409 | 0.1267 | 2,252,130.00 |
| Aug 05 2024 | 0.1262 | -0.0183 | -12.66% | 0.145 | 0.1467 | 0.109 | 7,802,961.00 |
| Aug 04 2024 | 0.1445 | -0.0033 | -2.23% | 0.1477 | 0.1636 | 0.1372 | 3,006,378.00 |
| Aug 03 2024 | 0.1478 | -0.0126 | -7.86% | 0.1601 | 0.1605 | 0.1432 | 1,767,002.00 |
| Aug 02 2024 | 0.1604 | -0.0153 | -8.71% | 0.1759 | 0.1782 | 0.1587 | 1,456,240.00 |
| Aug 01 2024 | 0.1757 | -0.008 | -4.35% | 0.1829 | 0.1846 | 0.1605 | 1,744,733.00 |
| Jul 31 2024 | 0.1837 | -0.0014 | -0.76% | 0.1846 | 0.1949 | 0.1823 | 1,512,028.00 |
| Jul 30 2024 | 0.1851 | -0.0079 | -4.09% | 0.1921 | 0.1957 | 0.1817 | 1,539,349.00 |
| Jul 29 2024 | 0.193 | 0.0054 | 2.88% | 0.1877 | 0.1974 | 0.1871 | 1,381,062.00 |
| Jul 28 2024 | 0.1876 | -0.0037 | -1.93% | 0.1905 | 0.1938 | 0.1845 | 954,725.00 |
| Jul 27 2024 | 0.1913 | 0.0026 | 1.38% | 0.1884 | 0.1962 | 0.1843 | 1,855,211.00 |
| Jul 26 2024 | 0.1887 | 0.0092 | 5.13% | 0.1791 | 0.1895 | 0.1789 | 2,096,750.00 |
| Jul 25 2024 | 0.1795 | -0.0101 | -5.33% | 0.1897 | 0.1911 | 0.171 | 2,717,926.00 |
| Jul 24 2024 | 0.1896 | -0.0093 | -4.68% | 0.1993 | 0.2033 | 0.1872 | 1,797,587.00 |
| Jul 23 2024 | 0.1989 | -0.0056 | -2.74% | 0.2038 | 0.2119 | 0.1943 | 3,163,813.00 |
| Jul 22 2024 | 0.2045 | -0.012 | -5.54% | 0.2159 | 0.223 | 0.2024 | 2,185,116.00 |
| Jul 21 2024 | 0.2165 | -0.0003 | -0.14% | 0.216 | 0.2167 | 0.2013 | 2,074,716.00 |
| Jul 20 2024 | 0.2168 | 0.0124 | 6.07% | 0.2047 | 0.2258 | 0.2004 | 6,741,516.00 |
| Jul 19 2024 | 0.2044 | 0.0173 | 9.25% | 0.1876 | 0.2079 | 0.1819 | 3,001,690.00 |
| Jul 18 2024 | 0.1871 | -0.0026 | -1.37% | 0.1908 | 0.195 | 0.1813 | 2,724,314.00 |
| Jul 17 2024 | 0.1897 | 0.0007 | 0.37% | 0.1895 | 0.2018 | 0.188 | 3,982,465.00 |
| Jul 16 2024 | 0.189 | 0.0016 | 0.85% | 0.1869 | 0.1932 | 0.1771 | 4,591,075.00 |
| Jul 15 2024 | 0.1874 | 0.0132 | 7.58% | 0.1752 | 0.188 | 0.1737 | 2,253,894.00 |
| Jul 14 2024 | 0.1742 | 0.0043 | 2.53% | 0.170 | 0.1758 | 0.1683 | 568,413.00 |
| Jul 13 2024 | 0.1699 | 0.005 | 3.03% | 0.1647 | 0.1721 | 0.1647 | 824,729.00 |
| Jul 12 2024 | 0.1649 | 0.0034 | 2.11% | 0.1615 | 0.1679 | 0.1595 | 2,581,846.00 |
| Jul 11 2024 | 0.1615 | -0.0148 | -8.39% | 0.1759 | 0.1785 | 0.1585 | 3,237,416.00 |
| Jul 10 2024 | 0.1763 | 0.0003 | 0.17% | 0.1751 | 0.1795 | 0.1716 | 1,296,124.00 |
| Jul 09 2024 | 0.176 | 0.0121 | 7.38% | 0.1624 | 0.177 | 0.1614 | 5,343,135.00 |
| Jul 08 2024 | 0.1639 | 0.0094 | 6.08% | 0.1547 | 0.1706 | 0.1482 | 5,088,947.00 |
| Jul 07 2024 | 0.1545 | -0.0075 | -4.63% | 0.1614 | 0.170 | 0.1535 | 3,683,754.00 |
| Jul 06 2024 | 0.162 | 0.0115 | 7.64% | 0.1503 | 0.164 | 0.1487 | 2,262,327.00 |
| Jul 05 2024 | 0.1505 | -0.0114 | -7.04% | 0.1612 | 0.1612 | 0.139 | 5,832,061.00 |
| Jul 04 2024 | 0.1619 | -0.0224 | -12.15% | 0.1844 | 0.1864 | 0.1601 | 4,290,316.00 |
| Jul 03 2024 | 0.1843 | -0.0156 | -7.80% | 0.2002 | 0.2022 | 0.1826 | 3,136,623.00 |
| Jul 02 2024 | 0.1999 | 0.0024 | 1.22% | 0.1966 | 0.203 | 0.193 | 2,484,351.00 |
| Jul 01 2024 | 0.1975 | -0.0076 | -3.71% | 0.2049 | 0.2073 | 0.1962 | 3,314,417.00 |
| Jun 30 2024 | 0.2051 | 0.0038 | 1.89% | 0.2021 | 0.2074 | 0.1953 | 2,481,023.00 |
| Jun 29 2024 | 0.2013 | 0.0013 | 0.65% | 0.2012 | 0.2103 | 0.2007 | 2,942,541.00 |
| Jun 28 2024 | 0.200 | -0.0092 | -4.40% | 0.2078 | 0.2155 | 0.1968 | 3,878,660.00 |
| Jun 27 2024 | 0.2092 | 0.0026 | 1.26% | 0.2043 | 0.215 | 0.2027 | 6,675,704.00 |
| Jun 26 2024 | 0.2066 | -0.0361 | -14.87% | 0.2418 | 0.2462 | 0.2052 | 14,916,484.00 |
| Jun 25 2024 | 0.2427 | -0.0097 | -3.84% | 0.2513 | 0.2581 | 0.2382 | 2,664,696.00 |
| Jun 24 2024 | 0.2524 | 0.0135 | 5.65% | 0.2394 | 0.2535 | 0.2237 | 1,666,900.00 |
| Jun 23 2024 | 0.2389 | -0.006 | -2.45% | 0.2457 | 0.2536 | 0.2372 | 897,526.00 |
| Jun 22 2024 | 0.2449 | -0.0087 | -3.43% | 0.2526 | 0.2543 | 0.2449 | 725,281.00 |
| Jun 21 2024 | 0.2536 | -0.004 | -1.55% | 0.2578 | 0.2637 | 0.249 | 1,024,053.00 |
| Jun 20 2024 | 0.2576 | -0.0008 | -0.31% | 0.2566 | 0.2744 | 0.2557 | 1,863,731.00 |
| Jun 19 2024 | 0.2584 | 0.0031 | 1.21% | 0.2536 | 0.2694 | 0.2529 | 1,718,982.00 |
| Jun 18 2024 | 0.2553 | -0.0227 | -8.17% | 0.2775 | 0.2777 | 0.235 | 4,743,975.00 |
| Jun 17 2024 | 0.278 | -0.0322 | -10.38% | 0.310 | 0.3114 | 0.2706 | 5,181,284.00 |
| Jun 16 2024 | 0.3102 | -0.0025 | -0.80% | 0.3121 | 0.3147 | 0.305 | 1,952,228.00 |
| Jun 15 2024 | 0.3127 | 0.002 | 0.64% | 0.3092 | 0.3301 | 0.3077 | 717,943.00 |
| Jun 14 2024 | 0.3107 | -0.0162 | -4.96% | 0.3258 | 0.3297 | 0.300 | 2,053,095.00 |
| Jun 13 2024 | 0.3269 | -0.022 | -6.31% | 0.3462 | 0.347 | 0.3236 | 3,643,590.00 |
| Jun 12 2024 | 0.3489 | 0.0139 | 4.15% | 0.3355 | 0.3629 | 0.3266 | 928,729.00 |
| Jun 11 2024 | 0.335 | -0.017 | -4.83% | 0.3512 | 0.3541 | 0.3254 | 2,804,164.00 |
| Jun 10 2024 | 0.352 | -0.016 | -4.35% | 0.3686 | 0.3687 | 0.3502 | 3,340,870.00 |
| Jun 09 2024 | 0.368 | 0.0183 | 5.23% | 0.3489 | 0.3681 | 0.3474 | 365,436.00 |
| Jun 08 2024 | 0.3497 | -0.019 | -5.15% | 0.3656 | 0.3696 | 0.347 | 607,183.00 |
| Jun 07 2024 | 0.3687 | -0.0368 | -9.08% | 0.4043 | 0.415 | 0.3433 | 2,460,304.00 |
| Jun 06 2024 | 0.4055 | -0.0063 | -1.53% | 0.412 | 0.4185 | 0.3969 | 2,177,976.00 |
| Jun 05 2024 | 0.4118 | 0.0071 | 1.75% | 0.4053 | 0.4162 | 0.4053 | 4,788,880.00 |
| Jun 04 2024 | 0.4047 | 0.0068 | 1.71% | 0.3977 | 0.4114 | 0.3945 | 1,973,123.00 |
| Jun 03 2024 | 0.3979 | -0.0034 | -0.85% | 0.3999 | 0.4197 | 0.3891 | 1,103,491.00 |
| Jun 02 2024 | 0.4013 | -0.0101 | -2.46% | 0.4126 | 0.4166 | 0.400 | 1,418,417.00 |
| Jun 01 2024 | 0.4114 | -0.0094 | -2.23% | 0.4203 | 0.4228 | 0.4106 | 1,274,408.00 |
| May 31 2024 | 0.4208 | 0.0142 | 3.49% | 0.4056 | 0.4259 | 0.3994 | 3,596,903.00 |
| May 30 2024 | 0.4066 | -0.0108 | -2.59% | 0.4181 | 0.4241 | 0.404 | 4,153,561.00 |
| May 29 2024 | 0.4174 | -0.0139 | -3.22% | 0.4311 | 0.4382 | 0.4151 | 2,766,677.00 |
| May 28 2024 | 0.4313 | -0.0158 | -3.53% | 0.4455 | 0.4456 | 0.4239 | 1,723,066.00 |
| May 27 2024 | 0.4471 | -0.003 | -0.67% | 0.4519 | 0.4659 | 0.4359 | 1,185,825.00 |
| May 26 2024 | 0.4501 | -0.0137 | -2.95% | 0.4614 | 0.4847 | 0.4465 | 1,882,440.00 |
| May 25 2024 | 0.4638 | 0.0398 | 9.39% | 0.4232 | 0.4735 | 0.4169 | 2,741,730.00 |
| May 24 2024 | 0.424 | 0.0026 | 0.62% | 0.4189 | 0.462 | 0.414 | 2,397,535.00 |
| May 23 2024 | 0.4214 | 0.0171 | 4.23% | 0.4035 | 0.4493 | 0.3963 | 5,421,345.00 |
| May 22 2024 | 0.4043 | -0.0145 | -3.46% | 0.4192 | 0.4217 | 0.3996 | 1,529,119.00 |
| May 21 2024 | 0.4188 | 0.024 | 6.08% | 0.3949 | 0.4426 | 0.3897 | 3,604,696.00 |
| May 20 2024 | 0.3948 | 0.0421 | 11.94% | 0.3523 | 0.3962 | 0.3453 | 2,644,725.00 |
| May 19 2024 | 0.3527 | -0.0209 | -5.59% | 0.3719 | 0.3781 | 0.3495 | 614,512.00 |
| May 18 2024 | 0.3736 | -0.0046 | -1.22% | 0.3766 | 0.3799 | 0.3692 | 488,419.00 |
