Register to chat with like-minded investors on our interactive forums.
EXMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.0093 | -0.000133 | -1.41% | 0.009355 | 0.009493 | 0.0093 | 283,751.00 |
| May 19 2024 | 0.009433 | 0.000079 | 0.84% | 0.009354 | 0.009436 | 0.00935 | 14,335.00 |
| May 18 2024 | 0.009354 | -0.00008 | -0.85% | 0.00935 | 0.009434 | 0.00935 | 51,649.00 |
| May 17 2024 | 0.009434 | 0.000134 | 1.44% | 0.0093 | 0.009434 | 0.0093 | 447.00 |
| May 16 2024 | 0.0093 | -0.00005 | -0.53% | 0.00935 | 0.009493 | 0.0093 | 53,371.00 |
| May 15 2024 | 0.00935 | 0.000047 | 0.51% | 0.009872 | 0.0105 | 0.009295 | 186,785.00 |
| May 14 2024 | 0.009303 | -0.000161 | -1.70% | 0.009604 | 0.0105 | 0.00905 | 57,607.00 |
| May 13 2024 | 0.009464 | 0.000014 | 0.15% | 0.00945 | 0.009464 | 0.009 | 484,967.00 |
| May 12 2024 | 0.00945 | -0.0006 | -5.97% | 0.00945 | 0.009912 | 0.00945 | 4,992.00 |
| May 11 2024 | 0.01005 | -0.000118 | -1.16% | 0.010099 | 0.010099 | 0.010041 | 3,351.00 |
| May 10 2024 | 0.010168 | 0.000858 | 9.21% | 0.010378 | 0.010378 | 0.00935 | 2,932.00 |
| May 09 2024 | 0.00931 | -0.001235 | -11.71% | 0.00937 | 0.010434 | 0.00931 | 8,061.00 |
| May 08 2024 | 0.010545 | 0.001295 | 14.00% | 0.0093 | 0.010693 | 0.0093 | 4,019.00 |
| May 07 2024 | 0.00925 | -0.000045 | -0.48% | 0.0095 | 0.010748 | 0.00925 | 100,104.00 |
| May 06 2024 | 0.009295 | -0.000141 | -1.49% | 0.0093 | 0.0093 | 0.009295 | 1,147.00 |
| May 05 2024 | 0.009436 | 0.000186 | 2.01% | 0.009267 | 0.009493 | 0.009267 | 6,253.00 |
| May 04 2024 | 0.00925 | 0.000028 | 0.30% | 0.009343 | 0.009644 | 0.00925 | 9,428.00 |
| May 03 2024 | 0.009222 | 0.000212 | 2.36% | 0.00924 | 0.009343 | 0.00901 | 27,945.00 |
| May 02 2024 | 0.00901 | 0.00 | 0.00% | 0.00901 | 0.010748 | 0.00901 | 158,050.00 |
| May 01 2024 | 0.00901 | -0.00039 | -4.15% | 0.0094 | 0.009522 | 0.00901 | 60,737.00 |
| Apr 30 2024 | 0.0094 | -0.000266 | -2.75% | 0.009678 | 0.009678 | 0.009212 | 13,444.00 |
| Apr 29 2024 | 0.009666 | 0.000461 | 5.01% | 0.00945 | 0.009666 | 0.00945 | 6,331.00 |
| Apr 28 2024 | 0.009205 | -0.000273 | -2.88% | 0.00935 | 0.00935 | 0.009205 | 1,973.00 |
| Apr 27 2024 | 0.009478 | -0.000374 | -3.80% | 0.0096 | 0.0096 | 0.00935 | 3,064.00 |
| Apr 26 2024 | 0.009851 | 0.000302 | 3.16% | 0.00955 | 0.009871 | 0.0095 | 13,313.00 |
| Apr 25 2024 | 0.00955 | 0.000644 | 7.23% | 0.009378 | 0.009608 | 0.00927 | 14,505.00 |
| Apr 24 2024 | 0.008906 | -0.000244 | -2.67% | 0.009134 | 0.009134 | 0.008906 | 13,052.00 |
| Apr 23 2024 | 0.00915 | 0.000014 | 0.15% | 0.009182 | 0.009212 | 0.00915 | 365.00 |
| Apr 22 2024 | 0.009136 | -0.000064 | -0.70% | 0.0092 | 0.010919 | 0.008902 | 158,362.00 |
| Apr 21 2024 | 0.0092 | 0.0001 | 1.10% | 0.0093 | 0.009323 | 0.0092 | 13,946.00 |
| Apr 20 2024 | 0.0091 | -0.0004 | -4.21% | 0.0095 | 0.009677 | 0.0091 | 19,636.00 |
| Apr 19 2024 | 0.0095 | -0.000108 | -1.12% | 0.009854 | 0.009854 | 0.009433 | 6,878.00 |
| Apr 18 2024 | 0.009608 | 0.000462 | 5.05% | 0.009278 | 0.009865 | 0.009278 | 11,792.00 |
| Apr 17 2024 | 0.009146 | -0.000122 | -1.32% | 0.009314 | 0.009425 | 0.0091 | 3,262.00 |
| Apr 16 2024 | 0.009268 | -0.000509 | -5.21% | 0.009774 | 0.01018 | 0.008529 | 161,405.00 |
| Apr 15 2024 | 0.009776 | 0.000566 | 6.14% | 0.009278 | 0.009776 | 0.009268 | 27,900.00 |
| Apr 14 2024 | 0.009211 | 0.000311 | 3.49% | 0.009 | 0.00964 | 0.008711 | 323,124.00 |
| Apr 13 2024 | 0.0089 | -0.000878 | -8.98% | 0.009778 | 0.009931 | 0.0088 | 118,314.00 |
| Apr 12 2024 | 0.009778 | -0.000153 | -1.54% | 0.010083 | 0.010083 | 0.009351 | 122,797.00 |
| Apr 11 2024 | 0.009931 | 0.000059 | 0.60% | 0.009826 | 0.010081 | 0.009826 | 4,079.00 |
| Apr 10 2024 | 0.009871 | -0.000271 | -2.67% | 0.01025 | 0.01025 | 0.009871 | 36,363.00 |
| Apr 09 2024 | 0.010142 | -0.000372 | -3.54% | 0.0102 | 0.010474 | 0.0101 | 13,383.00 |
| Apr 08 2024 | 0.010514 | 0.000214 | 2.08% | 0.010478 | 0.010514 | 0.010 | 39,213.00 |
| Apr 07 2024 | 0.0103 | 0.00 | 0.00% | 0.010478 | 0.010578 | 0.010264 | 51,986.00 |
| Apr 06 2024 | 0.0103 | -0.00000002 | 0.00% | 0.010568 | 0.010737 | 0.0103 | 112,381.00 |
| Apr 05 2024 | 0.0103 | -0.000271 | -2.56% | 0.010411 | 0.010411 | 0.0103 | 6,451.00 |
| Apr 04 2024 | 0.010571 | 0.000307 | 2.99% | 0.010237 | 0.010599 | 0.010237 | 13,144.00 |
| Apr 03 2024 | 0.010264 | -0.000373 | -3.51% | 0.010638 | 0.010778 | 0.010264 | 49,538.00 |
| Apr 02 2024 | 0.010638 | -0.000562 | -5.02% | 0.0112 | 0.011323 | 0.010638 | 74,704.00 |
| Apr 01 2024 | 0.0112 | 0.0001 | 0.90% | 0.0111 | 0.011314 | 0.0111 | 57,067.00 |
| Mar 31 2024 | 0.0111 | -0.000099 | -0.88% | 0.011199 | 0.011292 | 0.011065 | 14,868.00 |
| Mar 30 2024 | 0.011199 | 0.000396 | 3.67% | 0.0109 | 0.011199 | 0.01077 | 12,294.00 |
| Mar 29 2024 | 0.010802 | -0.000198 | -1.80% | 0.011101 | 0.011275 | 0.0108 | 20,079.00 |
| Mar 28 2024 | 0.011 | 0.000069 | 0.63% | 0.01116 | 0.011378 | 0.011 | 7,592.00 |
| Mar 27 2024 | 0.010931 | -0.000169 | -1.52% | 0.0111 | 0.011362 | 0.010802 | 30,238.00 |
| Mar 26 2024 | 0.0111 | -0.000099 | -0.88% | 0.010953 | 0.011578 | 0.010953 | 37,028.00 |
| Mar 25 2024 | 0.011199 | 0.000299 | 2.74% | 0.0111 | 0.011278 | 0.0109 | 77,670.00 |
| Mar 24 2024 | 0.0109 | -0.0003 | -2.68% | 0.0111 | 0.0111 | 0.0109 | 1,503.00 |
| Mar 23 2024 | 0.0112 | 0.00045 | 4.19% | 0.0106 | 0.0112 | 0.010357 | 8,676.00 |
| Mar 22 2024 | 0.01075 | 0.000132 | 1.24% | 0.010618 | 0.010999 | 0.0104 | 75,491.00 |
| Mar 21 2024 | 0.010618 | 0.000118 | 1.13% | 0.010762 | 0.010878 | 0.010451 | 18,791.00 |
| Mar 20 2024 | 0.0105 | 0.000197 | 1.91% | 0.0102 | 0.010866 | 0.010 | 9,294.00 |
| Mar 19 2024 | 0.010303 | -0.000243 | -2.30% | 0.010868 | 0.010868 | 0.010204 | 12,244.00 |
| Mar 18 2024 | 0.010546 | -0.000454 | -4.13% | 0.011 | 0.011136 | 0.010546 | 95,345.00 |
| Mar 17 2024 | 0.011 | 0.000705 | 6.85% | 0.0108 | 0.011 | 0.010213 | 46,569.00 |
| Mar 16 2024 | 0.010295 | -0.000505 | -4.68% | 0.010904 | 0.011 | 0.010295 | 30,437.00 |
| Mar 15 2024 | 0.0108 | -0.0007 | -6.09% | 0.0115 | 0.011568 | 0.0102 | 109,444.00 |
| Mar 14 2024 | 0.0115 | 0.0001 | 0.88% | 0.0115 | 0.012186 | 0.0114 | 202,114.00 |
| Mar 13 2024 | 0.0114 | 0.000659 | 6.13% | 0.01044 | 0.011857 | 0.01044 | 244,955.00 |
| Mar 12 2024 | 0.010741 | 0.000861 | 8.72% | 0.0097 | 0.011 | 0.008603 | 174,560.00 |
| Mar 11 2024 | 0.00988 | 0.00008 | 0.82% | 0.009891 | 0.009891 | 0.009458 | 124,402.00 |
| Mar 10 2024 | 0.0098 | 0.000181 | 1.88% | 0.009619 | 0.00985 | 0.009619 | 54,013.00 |
| Mar 09 2024 | 0.009619 | -0.000023 | -0.24% | 0.009619 | 0.009772 | 0.009619 | 15,557.00 |
| Mar 08 2024 | 0.009642 | 0.000102 | 1.07% | 0.009649 | 0.009729 | 0.00954 | 6,314.00 |
| Mar 07 2024 | 0.00954 | 0.00019 | 2.03% | 0.009699 | 0.0097 | 0.0095 | 97,136.00 |
| Mar 06 2024 | 0.00935 | -0.00015 | -1.58% | 0.0095 | 0.00993 | 0.0093 | 79,767.00 |
| Mar 05 2024 | 0.0095 | -0.0002 | -2.06% | 0.0097 | 0.00999 | 0.009411 | 305,050.00 |
| Mar 04 2024 | 0.0097 | 0.000165 | 1.73% | 0.009532 | 0.009878 | 0.0092 | 182,796.00 |
| Mar 03 2024 | 0.009535 | 0.000135 | 1.44% | 0.009401 | 0.009678 | 0.009401 | 41,223.00 |
| Mar 02 2024 | 0.0094 | -0.000242 | -2.51% | 0.00964 | 0.0097 | 0.0094 | 115,985.00 |
| Mar 01 2024 | 0.009643 | -0.000057 | -0.59% | 0.0097 | 0.0097 | 0.009288 | 68,769.00 |
| Feb 29 2024 | 0.0097 | 0.000221 | 2.33% | 0.009462 | 0.009725 | 0.0092 | 164,062.00 |
| Feb 28 2024 | 0.009479 | 0.000401 | 4.42% | 0.00903 | 0.009481 | 0.00901 | 112,326.00 |
| Feb 27 2024 | 0.009078 | -0.000297 | -3.17% | 0.009375 | 0.009396 | 0.00887 | 53,402.00 |
| Feb 26 2024 | 0.009375 | 0.000575 | 6.53% | 0.0087 | 0.009375 | 0.00855 | 94,446.00 |
| Feb 25 2024 | 0.0088 | 0.00 | 0.00% | 0.008701 | 0.008877 | 0.0087 | 6,135.00 |
| Feb 24 2024 | 0.0088 | 0.00005 | 0.57% | 0.00875 | 0.0088 | 0.00875 | 675.00 |
| Feb 23 2024 | 0.00875 | -0.00000002 | 0.00% | 0.00875 | 0.0088 | 0.008614 | 4,890.00 |
| Feb 22 2024 | 0.00875 | -0.000149 | -1.67% | 0.008758 | 0.0089 | 0.008537 | 21,357.00 |
| Feb 21 2024 | 0.008899 | 0.000199 | 2.28% | 0.0087 | 0.008899 | 0.0086 | 39,480.00 |
