Egyptian Pound vs United States Dollar (EGPUSD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001221 | -0.614046116322 | 0.0198845 | 0.0198897 | 0.0197152 | 0 | 0 | FX |
| 4 | -0.0001107 | -0.557034383161 | 0.0198731 | 0.0199421 | 0.0195999 | 0 | 0 | FX |
| 12 | -0.0003933 | -1.95130905898 | 0.0201557 | 0.0202094 | 0.019541 | 0 | 0 | FX |
| 26 | -0.000704 | -3.43978423172 | 0.0204664 | 0.0207502 | 0.019541 | 0 | 0 | FX |
| 52 | -0.0125999 | -38.933882944 | 0.0323623 | 0.0324736 | 0.019541 | 0 | 0 | FX |
| 156 | -0.0437901 | -68.9038196766 | 0.0635525 | 0.0639877 | 0.019541 | 0 | 0 | FX |
| 260 | -0.0441854 | -69.0960439609 | 0.0639478 | 0.0644853 | 0.019541 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 0.0197628 | -1.0E-6 | -0.01 | 0.0198226 | 0.0197815 | 0.019742 | 0 |
| 1739750220 | 0.0197641 | 0 | 0.00 | 0.0197641 | 0.0197641 | 0.0197641 | 0 |
| 1739663820 | 0.0197641 | 0 | 0.00 | 0.0197641 | 0.0197641 | 0.0197641 | 0 |
| 1739577420 | 0.0197641 | 1.3E-5 | 0.07 | 0.0197512 | 0.0198048 | 0.0197445 | 0 |
| 1739491020 | 0.019751 | -4.0E-6 | -0.02 | 0.0197551 | 0.0197602 | 0.0197154 | 0 |
| 1739404620 | 0.0197548 | -6.7E-5 | -0.34 | 0.0198919 | 0.0198333 | 0.0197152 | 0 |
| 1739318220 | 0.0198217 | -6.3E-5 | -0.32 | 0.0198845 | 0.0198897 | 0.0198074 | 0 |
| 1739231820 | 0.0198846 | -1.2E-5 | -0.06 | 0.0197289 | 0.019902 | 0.019853 | 0 |
| 1739145420 | 0.0198966 | 0 | 0.00 | 0.0198966 | 0.0198966 | 0.0198966 | 0 |
| 1739059020 | 0.0198966 | 0 | 0.00 | 0.0198966 | 0.0198966 | 0.0198966 | 0 |
| 1738972620 | 0.0198966 | 1.6E-5 | 0.08 | 0.0198808 | 0.0199144 | 0.0198525 | 0 |
| 1738886220 | 0.019881 | 9.0E-6 | 0.05 | 0.0198728 | 0.0199085 | 0.0198647 | 0 |
| 1738799820 | 0.019872 | -2.0E-5 | -0.10 | 0.0198924 | 0.0199039 | 0.0198579 | 0 |
| 1738713420 | 0.0198916 | 3.5E-5 | 0.18 | 0.0198561 | 0.0199083 | 0.0198495 | 0 |
| 1738627020 | 0.019857 | 0.0002309 | 1.18 | 0.0196439 | 0.0199153 | 0.0196694 | 0 |
| 1738540620 | 0.0196261 | -0.000276 | -1.39 | 0.0198828 | 0.0199095 | 0.0195999 | 0 |
| 1738454220 | 0.0199026 | 0 | 0.00 | 0.0199026 | 0.0199026 | 0.0199026 | 0 |
| 1738367820 | 0.0199026 | -7.0E-6 | -0.04 | 0.0199085 | 0.0199298 | 0.0199018 | 0 |
| 1738281420 | 0.0199097 | -3.0E-6 | -0.02 | 0.0199123 | 0.0199183 | 0.0198951 | 0 |
| 1738195020 | 0.0199122 | -1.0E-7 | -0.00 | 0.0199132 | 0.0199324 | 0.0198855 | 0 |
| 1738108620 | 0.0199123 | 1.1E-5 | 0.06 | 0.0199004 | 0.0199421 | 0.0198884 | 0 |
| 1738022220 | 0.0199015 | 6.0E-7 | 0.00 | 0.0198421 | 0.0199126 | 0.0198234 | 0 |
| 1737935820 | 0.0199009 | 0 | 0.00 | 0.0199009 | 0.0199009 | 0.0199009 | 0 |
| 1737849420 | 0.0199009 | 0 | 0.00 | 0.0199009 | 0.0199009 | 0.0199009 | 0 |
| 1737763020 | 0.0199009 | 1.6E-5 | 0.08 | 0.0198847 | 0.0199009 | 0.0198785 | 0 |
| 1737676620 | 0.0198848 | 1.2E-5 | 0.06 | 0.0198722 | 0.0199287 | 0.019854 | 0 |
| 1737590220 | 0.0198728 | -6.0E-6 | -0.03 | 0.0198808 | 0.0199004 | 0.0198541 | 0 |
| 1737503820 | 0.0198788 | 7.0E-6 | 0.04 | 0.0198731 | 0.0199019 | 0.0198643 | 0 |
| 1737417420 | 0.0198722 | -3.8E-5 | -0.19 | 0.0198151 | 0.0199019 | 0.0198525 | 0 |
| 1737331020 | 0.0199105 | 0 | 0.00 | 0.0198428 | 0.0199105 | 0.0198428 | 0 |
| 1737244620 | 0.0199105 | -1.9E-5 | -0.10 | 0.0198428 | 0.0199298 | 0.0198428 | 0 |
| 1737158220 | 0.0199298 | 8.9E-5 | 0.45 | 0.019841 | 0.0199298 | 0.0198365 | 0 |
| 1737071820 | 0.019841 | 1.2E-5 | 0.06 | 0.0198303 | 0.0198633 | 0.0198153 | 0 |
| 1736985420 | 0.0198293 | 8.0E-6 | 0.04 | 0.0198213 | 0.0198361 | 0.019792 | 0 |
| 1736899020 | 0.0198213 | 2.4E-5 | 0.12 | 0.0197978 | 0.0198318 | 0.0197765 | 0 |
| 1736812620 | 0.0197972 | -3.0E-6 | -0.02 | 0.0196643 | 0.0198214 | 0.0197663 | 0 |
| 1736726220 | 0.0198001 | 0 | 0.00 | 0.0198001 | 0.0198001 | 0.0198001 | 0 |
| 1736639820 | 0.0198001 | 2.7E-5 | 0.14 | 0.0196922 | 0.0198001 | 0.0196922 | 0 |
| 1736553420 | 0.019773 | -6.0E-6 | -0.03 | 0.0197785 | 0.0197849 | 0.0197499 | 0 |
| 1736467020 | 0.0197787 | 1.6E-5 | 0.08 | 0.0197631 | 0.0197889 | 0.0197437 | 0 |
| 1736380620 | 0.0197628 | 2.0E-5 | 0.10 | 0.0197431 | 0.0197755 | 0.0197331 | 0 |
| 1736294220 | 0.0197432 | -3.0E-7 | -0.00 | 0.0197432 | 0.0197473 | 0.0197329 | 0 |
| 1736207820 | 0.0197435 | 3.8E-5 | 0.19 | 0.01972 | 0.0197767 | 0.0196851 | 0 |
| 1736121420 | 0.0197055 | 0 | 0.00 | 0.0197245 | 0.0197245 | 0.0197055 | 0 |
| 1736035020 | 0.0197055 | 0 | 0.00 | 0.0197245 | 0.0197245 | 0.0197055 | 0 |
| 1735948620 | 0.0197055 | 1.2E-5 | 0.06 | 0.0196929 | 0.0197055 | 0.0196879 | 0 |
| 1735862220 | 0.0196935 | 2.4E-5 | 0.12 | 0.019685 | 0.0197072 | 0.0196643 | 0 |
| 1735775820 | 0.0196696 | 1.0E-7 | 0.00 | 0.0196696 | 0.0196696 | 0.0196696 | 0 |
| 1735689420 | 0.0196695 | 0 | 0.00 | 0.0196695 | 0.0196695 | 0.0196695 | 0 |
| 1735603020 | 0.0196695 | 7.0E-6 | 0.04 | 0.0196332 | 0.0196818 | 0.0196518 | 0 |
| 1735516620 | 0.0196626 | 0 | 0.00 | 0.0196347 | 0.0196626 | 0.0196347 | 0 |
| 1735430220 | 0.0196626 | -8.0E-6 | -0.04 | 0.0196347 | 0.0196701 | 0.0196347 | 0 |
| 1735343760 | 0.0196701 | 6.0E-6 | 0.03 | 0.0196753 | 0.0196754 | 0.0196449 | 0 |
| 1735257420 | 0.0196636 | -3.7E-5 | -0.19 | 0.0196446 | 0.019675 | 0.0196446 | 0 |
| 1735171020 | 0.0197001 | 2.3E-5 | 0.12 | 0.0196667 | 0.0197001 | 0.0196595 | 0 |
| 1735084620 | 0.0196774 | 0.000101 | 0.52 | 0.0195773 | 0.0196774 | 0.019541 | 0 |
| 1734998220 | 0.0195764 | -7.6E-5 | -0.39 | 0.0197228 | 0.0196577 | 0.0195509 | 0 |
| 1734911820 | 0.0196528 | 0 | 0.00 | 0.0197179 | 0.0197179 | 0.0196528 | 0 |
| 1734825420 | 0.0196528 | 0 | 0.00 | 0.0197179 | 0.0197179 | 0.0196528 | 0 |
| 1734739020 | 0.0196528 | 1.4E-5 | 0.07 | 0.0196406 | 0.0196528 | 0.0196355 | 0 |
| 1734652620 | 0.0196386 | -1.9E-5 | -0.10 | 0.0196579 | 0.0196852 | 0.0196236 | 0 |
| 1734566220 | 0.0196576 | -3.6E-5 | -0.18 | 0.0196917 | 0.0197395 | 0.0196357 | 0 |
| 1734479820 | 0.0196931 | 8.0E-6 | 0.04 | 0.0196841 | 0.019704 | 0.0196246 | 0 |
| 1734393420 | 0.0196851 | 1.2E-5 | 0.06 | 0.019734 | 0.0197063 | 0.0196464 | 0 |
| 1734307020 | 0.0196734 | 0 | 0.00 | 0.0196734 | 0.0196734 | 0.0196734 | 0 |
| 1734220620 | 0.0196734 | 0 | 0.00 | 0.0196734 | 0.0196734 | 0.0196734 | 0 |
| 1734134220 | 0.0196734 | -4.0E-6 | -0.02 | 0.0196773 | 0.0196916 | 0.0196007 | 0 |
| 1734047820 | 0.0196775 | -7.0E-5 | -0.35 | 0.019747 | 0.0197491 | 0.0196584 | 0 |
| 1733961420 | 0.0197475 | -7.7E-5 | -0.39 | 0.0198221 | 0.0198246 | 0.0197296 | 0 |
| 1733875020 | 0.019824 | 2.2E-5 | 0.11 | 0.0198014 | 0.0198466 | 0.0197846 | 0 |
| 1733788620 | 0.0198018 | -0.000221 | -1.10 | 0.0199412 | 0.0199782 | 0.0197 | 0 |
| 1733702220 | 0.0200229 | 0 | 0.00 | 0.0199859 | 0.0200229 | 0.0199859 | 0 |
| 1733615820 | 0.0200229 | 1.5E-5 | 0.07 | 0.0200229 | 0.0200229 | 0.0199859 | 0 |
| 1733529420 | 0.0200077 | -7.0E-7 | -0.00 | 0.0200081 | 0.0200286 | 0.02 | 0 |
| 1733443020 | 0.0200084 | -6.8E-5 | -0.34 | 0.0200758 | 0.0200787 | 0.0199825 | 0 |
| 1733356620 | 0.0200766 | -2.6E-5 | -0.13 | 0.020105 | 0.0201136 | 0.0200489 | 0 |
| 1733270220 | 0.0201029 | -9.0E-6 | -0.04 | 0.0201122 | 0.0201239 | 0.0200895 | 0 |
| 1733183820 | 0.0201124 | -6.0E-5 | -0.30 | 0.0201039 | 0.020172 | 0.0200726 | 0 |
| 1733097420 | 0.0201725 | 0 | 0.00 | 0.0202034 | 0.0201725 | 0.0201725 | 0 |
| 1733011020 | 0.0201725 | 0 | 0.00 | 0.0202034 | 0.0202034 | 0.0201725 | 0 |
| 1732924620 | 0.0201725 | 7.0E-6 | 0.03 | 0.0201652 | 0.0201725 | 0.0201515 | 0 |
| 1732838220 | 0.0201655 | 3.2E-5 | 0.16 | 0.020133 | 0.0201985 | 0.0201068 | 0 |
| 1732751820 | 0.0201332 | -1.8E-5 | -0.09 | 0.0201507 | 0.0201812 | 0.020119 | 0 |
| 1732665420 | 0.0201513 | -2.0E-6 | -0.01 | 0.0201557 | 0.0202094 | 0.0201364 | 0 |
| 1732579020 | 0.0201537 | 9.0E-6 | 0.04 | 0.0202506 | 0.020253 | 0.0201189 | 0 |
| 1732492620 | 0.0201447 | 0 | 0.00 | 0.0201447 | 0.0201447 | 0.0201447 | 0 |
| 1732406220 | 0.0201447 | 0 | 0.00 | 0.0201447 | 0.0201447 | 0.0201447 | 0 |
| 1732319820 | 0.0201447 | 1.2E-5 | 0.06 | 0.0201332 | 0.0201451 | 0.0200934 | 0 |
| 1732233420 | 0.0201326 | 2.0E-5 | 0.10 | 0.0200937 | 0.0201428 | 0.0200398 | 0 |
| 1732147020 | 0.020113 | -7.1E-5 | -0.35 | 0.0201833 | 0.0202031 | 0.0200843 | 0 |
| 1732060620 | 0.0201836 | -3.9E-5 | -0.19 | 0.0202228 | 0.0202635 | 0.0201609 | 0 |
| 1731974220 | 0.0202226 | -6.3E-5 | -0.31 | 0.0201921 | 0.020318 | 0.0201935 | 0 |
| 1731887820 | 0.0202852 | 0 | 0.00 | 0.0202852 | 0.0202852 | 0.0202852 | 0 |
| 1731801420 | 0.0202852 | 2.5E-5 | 0.12 | 0.0201986 | 0.0202852 | 0.0202852 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
