Ethiopian Birr vs United States Dollar (ETBUSD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000153 | 1.96033210332 | 0.0078048 | 0.0079995 | 0.0077791 | 0 | 0 | FX |
| 4 | 0.0001695 | 2.17634143523 | 0.0077883 | 0.0079995 | 0.0076368 | 0 | 0 | FX |
| 12 | 2.33E-5 | 0.293654294537 | 0.0079345 | 0.0082428 | 0.0076368 | 0 | 0 | FX |
| 26 | -0.0012167 | -13.261758134 | 0.0091745 | 0.0094064 | 0.0076368 | 0 | 0 | FX |
| 52 | -0.0096659 | -54.8460311966 | 0.0176237 | 0.0177672 | 0.0076368 | 0 | 0 | FX |
| 156 | -0.011649 | -59.4130607748 | 0.0196068 | 0.0196702 | 0.0076368 | 0 | 0 | FX |
| 260 | -0.0234506 | -74.6634658244 | 0.0314084 | 0.0316235 | 0.0076368 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 0.0077806 | -6.0E-6 | -0.08 | 0.0077806 | 0.0077806 | 0.0077806 | 0 |
| 1739923020 | 0.0077869 | -3.0E-6 | -0.04 | 0.0077791 | 0.0077869 | 0.0077791 | 0 |
| 1739836620 | 0.00779 | -0.000209 | -2.61 | 0.0078352 | 0.0078352 | 0.00779 | 0 |
| 1739750220 | 0.0079995 | 0 | 0.00 | 0.0079995 | 0.0079995 | 0.0079995 | 0 |
| 1739663820 | 0.0079995 | 0 | 0.00 | 0.0079995 | 0.0079995 | 0.0079995 | 0 |
| 1739577420 | 0.0079995 | 5.5E-5 | 0.69 | 0.0079995 | 0.0079995 | 0.0079995 | 0 |
| 1739491020 | 0.0079441 | 0.000159 | 2.04 | 0.0078048 | 0.0079441 | 0.0078048 | 0 |
| 1739404620 | 0.0077851 | 0.0001483 | 1.94 | 0.0078434 | 0.0078434 | 0.0077851 | 0 |
| 1739318220 | 0.0076368 | -7.0E-6 | -0.09 | 0.0076368 | 0.0076368 | 0.0076368 | 0 |
| 1739231820 | 0.007644 | -0.000165 | -2.11 | 0.0077549 | 0.0077623 | 0.007644 | 0 |
| 1739145420 | 0.0078093 | 0 | 0.00 | 0.0078093 | 0.0078093 | 0.0078093 | 0 |
| 1739059020 | 0.0078093 | 0 | 0.00 | 0.0078093 | 0.0078093 | 0.0078093 | 0 |
| 1738972620 | 0.0078093 | 1.1E-5 | 0.14 | 0.0078169 | 0.0078169 | 0.0078093 | 0 |
| 1738886220 | 0.0077983 | -2.5E-5 | -0.32 | 0.0078169 | 0.0078169 | 0.0077983 | 0 |
| 1738799820 | 0.0078233 | 8.0E-6 | 0.10 | 0.0078535 | 0.0078535 | 0.0078233 | 0 |
| 1738713420 | 0.0078156 | -7.4E-5 | -0.94 | 0.0078704 | 0.0078704 | 0.0078156 | 0 |
| 1738627020 | 0.0078896 | 0.0002041 | 2.66 | 0.0077025 | 0.0078896 | 0.0077025 | 0 |
| 1738540620 | 0.0076855 | -0.000124 | -1.59 | 0.0077965 | 0.0077965 | 0.0076855 | 0 |
| 1738454220 | 0.0078095 | 0 | 0.00 | 0.0078095 | 0.0078095 | 0.0078095 | 0 |
| 1738367820 | 0.0078095 | -2.2E-5 | -0.28 | 0.0078251 | 0.0078251 | 0.0078095 | 0 |
| 1738281420 | 0.0078315 | 2.0E-5 | 0.26 | 0.007831 | 0.0078315 | 0.007831 | 0 |
| 1738195020 | 0.0078119 | 5.0E-7 | 0.01 | 0.0078218 | 0.0078238 | 0.0078119 | 0 |
| 1738108620 | 0.0078114 | 5.0E-6 | 0.06 | 0.0077507 | 0.0078114 | 0.0077507 | 0 |
| 1738022220 | 0.0078062 | 3.7E-5 | 0.48 | 0.0077547 | 0.0078062 | 0.0077547 | 0 |
| 1737935820 | 0.0077692 | 0 | 0.00 | 0.0077692 | 0.0077692 | 0.0077692 | 0 |
| 1737849420 | 0.0077692 | 0 | 0.00 | 0.0077692 | 0.0077692 | 0.0077692 | 0 |
| 1737763020 | 0.0077692 | -4.7E-5 | -0.60 | 0.0078303 | 0.0078304 | 0.0077692 | 0 |
| 1737676620 | 0.0078161 | -0.000203 | -2.53 | 0.0077883 | 0.0078161 | 0.0077883 | 0 |
| 1737590220 | 0.0080189 | 4.3E-5 | 0.54 | 0.0080189 | 0.0080189 | 0.0080189 | 0 |
| 1737503820 | 0.0079759 | 0.0001514 | 1.93 | 0.0078622 | 0.0079759 | 0.0078622 | 0 |
| 1737417420 | 0.0078245 | -0.000157 | -1.97 | 0.0079708 | 0.0079708 | 0.0078245 | 0 |
| 1737331020 | 0.0079819 | 0 | 0.00 | 0.0079819 | 0.0079819 | 0.0079819 | 0 |
| 1737244620 | 0.0079819 | 3.0E-6 | 0.04 | 0.0079819 | 0.0079819 | 0.0079793 | 0 |
| 1737158220 | 0.0079793 | 0.0001637 | 2.09 | 0.0078335 | 0.0079793 | 0.0078335 | 0 |
| 1737071820 | 0.0078156 | 1.6E-5 | 0.21 | 0.0077902 | 0.0078156 | 0.0077902 | 0 |
| 1736985420 | 0.0078001 | -1.2E-5 | -0.15 | 0.0078564 | 0.0078564 | 0.0078001 | 0 |
| 1736899020 | 0.007812 | -6.0E-6 | -0.08 | 0.0078624 | 0.0078624 | 0.007812 | 0 |
| 1736812620 | 0.0078184 | -0.000116 | -1.46 | 0.0079232 | 0.0079232 | 0.0078184 | 0 |
| 1736726220 | 0.0079342 | 0 | 0.00 | 0.0079342 | 0.0079342 | 0.0079342 | 0 |
| 1736639820 | 0.0079342 | -3.5E-5 | -0.44 | 0.0079342 | 0.0079694 | 0.0079342 | 0 |
| 1736553420 | 0.0079693 | 2.0E-5 | 0.25 | 0.0079498 | 0.0079693 | 0.0079498 | 0 |
| 1736467020 | 0.0079494 | 0.0001317 | 1.68 | 0.0078386 | 0.0079499 | 0.0078387 | 0 |
| 1736380620 | 0.0078177 | -5.0E-6 | -0.06 | 0.0077805 | 0.0078177 | 0.0077805 | 0 |
| 1736294220 | 0.0078226 | 4.5E-5 | 0.58 | 0.0077544 | 0.0078226 | 0.0077544 | 0 |
| 1736207820 | 0.0077774 | -6.7E-5 | -0.85 | 0.0078422 | 0.0078422 | 0.0077774 | 0 |
| 1736121420 | 0.0078441 | 0 | 0.00 | 0.0078441 | 0.0078441 | 0.0078441 | 0 |
| 1736035020 | 0.0078441 | 1.4E-5 | 0.18 | 0.0078441 | 0.0078441 | 0.0078298 | 0 |
| 1735948620 | 0.0078298 | -7.0E-6 | -0.09 | 0.0077881 | 0.0078298 | 0.0077881 | 0 |
| 1735862220 | 0.0078364 | 1.9E-5 | 0.24 | 0.0078364 | 0.0078364 | 0.0078171 | 0 |
| 1735775820 | 0.0078171 | -1.7E-5 | -0.22 | 0.0078171 | 0.0078171 | 0.0078171 | 0 |
| 1735689420 | 0.0078339 | 0 | 0.00 | 0.0078339 | 0.0078339 | 0.0078339 | 0 |
| 1735603020 | 0.0078339 | 6.0E-6 | 0.08 | 0.0078265 | 0.0078339 | 0.0078265 | 0 |
| 1735516620 | 0.0078274 | 0 | 0.00 | 0.0078274 | 0.0078274 | 0.0078274 | 0 |
| 1735430220 | 0.0078274 | -9.0E-6 | -0.11 | 0.0078274 | 0.0078362 | 0.0078274 | 0 |
| 1735343760 | 0.0078362 | -3.0E-5 | -0.38 | 0.0078362 | 0.0078664 | 0.0078362 | 0 |
| 1735257420 | 0.0078664 | 0 | 0.00 | 0.0078664 | 0.0078664 | 0.0078664 | 0 |
| 1735171020 | 0.0078664 | 8.0E-6 | 0.10 | 0.0078615 | 0.0078664 | 0.0078615 | 0 |
| 1735084620 | 0.0078584 | -0.000198 | -2.46 | 0.0078577 | 0.0078584 | 0.0078577 | 0 |
| 1734998220 | 0.0080563 | 2.0E-6 | 0.02 | 0.0080563 | 0.0080563 | 0.0080563 | 0 |
| 1734911820 | 0.0080543 | 0 | 0.00 | 0.0080543 | 0.0080543 | 0.0080543 | 0 |
| 1734825420 | 0.0080543 | 0.0002209 | 2.82 | 0.0080543 | 0.0080543 | 0.0080242 | 0 |
| 1734739020 | 0.0078334 | -2.9E-5 | -0.37 | 0.0078334 | 0.0078334 | 0.0078334 | 0 |
| 1734652620 | 0.0078622 | -0.000141 | -1.76 | 0.0079133 | 0.0079133 | 0.0078622 | 0 |
| 1734566220 | 0.0080031 | 0.0001288 | 1.64 | 0.0078824 | 0.0080031 | 0.0078824 | 0 |
| 1734479820 | 0.0078743 | -9.0E-6 | -0.11 | 0.0079011 | 0.0079011 | 0.0078732 | 0 |
| 1734393420 | 0.0078829 | 8.0E-6 | 0.10 | 0.0078938 | 0.0078938 | 0.0078829 | 0 |
| 1734307020 | 0.0078748 | 0 | 0.00 | 0.0078748 | 0.0078748 | 0.0078748 | 0 |
| 1734220620 | 0.0078748 | 0 | 0.00 | 0.0078748 | 0.0078748 | 0.0078748 | 0 |
| 1734134220 | 0.0078748 | 8.0E-6 | 0.10 | 0.0078446 | 0.0078748 | 0.0078434 | 0 |
| 1734047820 | 0.0078671 | 0 | 0.00 | 0.0078607 | 0.0078671 | 0.0078607 | 0 |
| 1733961420 | 0.0078671 | -7.0E-6 | -0.09 | 0.0078809 | 0.007881 | 0.0078671 | 0 |
| 1733875020 | 0.0078744 | 1.3E-5 | 0.17 | 0.0080305 | 0.008033 | 0.0078744 | 0 |
| 1733788620 | 0.0078616 | -1.8E-5 | -0.23 | 0.0078616 | 0.0078616 | 0.0078616 | 0 |
| 1733702220 | 0.0078792 | 0 | 0.00 | 0.0078792 | 0.0078793 | 0.0078792 | 0 |
| 1733615820 | 0.0078792 | -0.000364 | -4.42 | 0.0078792 | 0.0078858 | 0.0078792 | 0 |
| 1733529420 | 0.0082428 | 0.0003441 | 4.36 | 0.0082428 | 0.0082428 | 0.0082428 | 0 |
| 1733443020 | 0.0078987 | 1.0E-5 | 0.13 | 0.0078987 | 0.0078987 | 0.0078987 | 0 |
| 1733356620 | 0.0078883 | -0.000113 | -1.41 | 0.0079939 | 0.0079939 | 0.0078883 | 0 |
| 1733270220 | 0.0080012 | 0.000104 | 1.32 | 0.0078678 | 0.0080012 | 0.0078678 | 0 |
| 1733183820 | 0.0078972 | -3.0E-5 | -0.38 | 0.0078876 | 0.0078972 | 0.0078876 | 0 |
| 1733097420 | 0.0079269 | 0 | 0.00 | 0.0079269 | 0.0079269 | 0.0079269 | 0 |
| 1733011020 | 0.0079269 | -0.000153 | -1.89 | 0.0079269 | 0.0079269 | 0.007907 | 0 |
| 1732924620 | 0.0080795 | 6.0E-6 | 0.07 | 0.0080795 | 0.0080795 | 0.0080795 | 0 |
| 1732838220 | 0.0080733 | 0.0001655 | 2.09 | 0.0079345 | 0.0080733 | 0.0079345 | 0 |
| 1732751820 | 0.0079078 | -0.000107 | -1.34 | 0.0079708 | 0.0079708 | 0.0079078 | 0 |
| 1732665420 | 0.0080144 | -0.000202 | -2.46 | 0.0080004 | 0.0080144 | 0.0080004 | 0 |
| 1732579020 | 0.0082161 | 0.0002286 | 2.86 | 0.0082161 | 0.0082161 | 0.0082161 | 0 |
| 1732492620 | 0.0079875 | 0 | 0.00 | 0.0079875 | 0.0079875 | 0.0079875 | 0 |
| 1732406220 | 0.0079875 | 0 | 0.00 | 0.0079875 | 0.0079875 | 0.0079875 | 0 |
| 1732319820 | 0.0079875 | -3.7E-5 | -0.46 | 0.0079875 | 0.0079875 | 0.0079875 | 0 |
| 1732233420 | 0.0080248 | 5.0E-6 | 0.06 | 0.0080138 | 0.0080248 | 0.0080138 | 0 |
| 1732147020 | 0.0080198 | -0.000104 | -1.28 | 0.008154 | 0.008154 | 0.0080198 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
