Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDBYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 3.27222 | 0.00 | 0.02% | 3.27008 | 3.27222 | 3.27079 | 0 |
| May 13 2024 | 3.2717 | 0.00 | -0.10% | 3.27573 | 3.2751 | 3.2717 | 0 |
| May 12 2024 | 3.2749 | 0.01 | 0.16% | 3.2749 | 3.2749 | 3.26959 | 0 |
| May 11 2024 | 3.26959 | 0.00 | -0.09% | 3.26959 | 3.27241 | 3.26959 | 0 |
| May 10 2024 | 3.27241 | 0.00 | -0.03% | 3.25904 | 3.27241 | 3.25904 | 0 |
| May 09 2024 | 3.2733 | 0.00 | 0.00% | 3.27443 | 3.27443 | 3.2733 | 0 |
| May 08 2024 | 3.27341 | 0.00 | 0.01% | 3.279 | 3.279 | 3.27341 | 0 |
| May 07 2024 | 3.27309 | 0.00 | 0.03% | 3.27121 | 3.27309 | 3.27121 | 0 |
| May 06 2024 | 3.2722 | 0.01 | 0.18% | 3.26482 | 3.2722 | 3.26504 | 0 |
| May 05 2024 | 3.26625 | 0.00 | 0.10% | 3.26625 | 3.26625 | 3.26291 | 0 |
| May 04 2024 | 3.26291 | -0.01 | -0.24% | 3.26291 | 3.26291 | 3.26291 | 0 |
| May 03 2024 | 3.2709 | 0.00 | -0.08% | 3.26427 | 3.2709 | 3.26427 | 0 |
| May 02 2024 | 3.27345 | 0.00 | 0.03% | 3.25964 | 3.27345 | 3.25964 | 0 |
| May 01 2024 | 3.27234 | 0.00 | -0.05% | 3.29302 | 3.29449 | 3.27234 | 0 |
| Apr 30 2024 | 3.27393 | 0.00 | 0.06% | 3.27329 | 3.27393 | 3.27329 | 0 |
| Apr 29 2024 | 3.27198 | -0.01 | -0.26% | 3.2781 | 3.27656 | 3.27198 | 0 |
| Apr 28 2024 | 3.28066 | 0.00 | 0.00% | 3.28066 | 3.28066 | 3.28066 | 0 |
| Apr 27 2024 | 3.28066 | 0.00 | 0.00% | 3.28066 | 3.28066 | 3.28066 | 0 |
| Apr 26 2024 | 3.28066 | 0.01 | 0.24% | 3.27181 | 3.28066 | 3.27077 | 0 |
| Apr 25 2024 | 3.27288 | 0.00 | -0.01% | 3.26801 | 3.27288 | 3.26801 | 0 |
| Apr 24 2024 | 3.27323 | 0.00 | 0.14% | 3.256 | 3.27323 | 3.256 | 0 |
| Apr 23 2024 | 3.26875 | -0.01 | -0.19% | 3.26957 | 3.26957 | 3.26875 | 0 |
| Apr 22 2024 | 3.27496 | 0.00 | 0.07% | 3.27051 | 3.27496 | 3.27051 | 0 |
| Apr 21 2024 | 3.27281 | 0.00 | 0.00% | 3.27281 | 3.27281 | 3.27281 | 0 |
| Apr 20 2024 | 3.27281 | 0.00 | 0.00% | 3.27281 | 3.27281 | 3.27281 | 0 |
| Apr 19 2024 | 3.27281 | 0.00 | 0.03% | 3.28411 | 3.28411 | 3.27281 | 0 |
| Apr 18 2024 | 3.27181 | 0.01 | 0.26% | 3.26265 | 3.27181 | 3.26265 | 0 |
| Apr 17 2024 | 3.26325 | -0.01 | -0.24% | 3.27391 | 3.27391 | 3.26325 | 0 |
| Apr 16 2024 | 3.27105 | 0.00 | 0.00% | 3.28477 | 3.28477 | 3.27105 | 0 |
| Apr 15 2024 | 3.27103 | 0.00 | 0.00% | 3.273 | 3.27163 | 3.27103 | 0 |
| Apr 14 2024 | 3.271 | 0.00 | 0.00% | 3.271 | 3.271 | 3.271 | 0 |
| Apr 13 2024 | 3.271 | 0.00 | 0.00% | 3.271 | 3.271 | 3.271 | 0 |
| Apr 12 2024 | 3.271 | 0.00 | -0.04% | 3.27376 | 3.27376 | 3.271 | 0 |
| Apr 11 2024 | 3.27245 | 0.00 | 0.00% | 3.30969 | 3.30969 | 3.27245 | 0 |
| Apr 10 2024 | 3.27259 | 0.00 | 0.00% | 3.27608 | 3.27608 | 3.27259 | 0 |
| Apr 09 2024 | 3.27243 | 0.01 | 0.26% | 3.26463 | 3.27243 | 3.26463 | 0 |
| Apr 08 2024 | 3.26381 | -0.01 | -0.22% | 3.27488 | 3.27488 | 3.26381 | 0 |
| Apr 07 2024 | 3.27094 | 0.00 | 0.09% | 3.27094 | 3.27094 | 3.26808 | 0 |
| Apr 06 2024 | 3.26808 | 0.00 | 0.00% | 3.26808 | 3.26808 | 3.26808 | 0 |
| Apr 05 2024 | 3.26808 | 0.00 | -0.12% | 3.27814 | 3.27814 | 3.26808 | 0 |
| Apr 04 2024 | 3.2719 | 0.00 | 0.04% | 3.25221 | 3.2719 | 3.25221 | 0 |
| Apr 03 2024 | 3.27044 | 0.00 | -0.07% | 3.26562 | 3.27044 | 3.26562 | 0 |
| Apr 02 2024 | 3.2727 | 0.00 | 0.05% | 3.27253 | 3.2727 | 3.2712 | 0 |
| Apr 01 2024 | 3.2712 | 0.00 | 0.09% | 3.2712 | 3.2712 | 3.2712 | 0 |
| Mar 31 2024 | 3.26825 | 0.00 | 0.00% | 3.26825 | 3.26825 | 3.26825 | 0 |
| Mar 30 2024 | 3.26825 | 0.00 | -0.13% | 3.26825 | 3.27249 | 3.26825 | 0 |
| Mar 29 2024 | 3.27249 | 0.00 | 0.02% | 3.27501 | 3.27541 | 3.27249 | 0 |
| Mar 28 2024 | 3.27185 | 0.00 | -0.03% | 3.27285 | 3.27285 | 3.27185 | 0 |
| Mar 27 2024 | 3.27279 | 0.00 | 0.00% | 3.28218 | 3.28009 | 3.27279 | 0 |
| Mar 26 2024 | 3.27288 | 0.00 | 0.03% | 3.26902 | 3.27288 | 3.26902 | 0 |
| Mar 25 2024 | 3.27198 | 0.01 | 0.43% | 3.27227 | 3.27227 | 3.2709 | 0 |
| Mar 24 2024 | 3.25795 | -0.01 | -0.40% | 3.25795 | 3.25795 | 3.25795 | 0 |
| Mar 23 2024 | 3.27088 | 0.00 | 0.00% | 3.27088 | 3.27088 | 3.27088 | 0 |
| Mar 22 2024 | 3.27088 | 0.00 | -0.05% | 3.29048 | 3.29048 | 3.27088 | 0 |
| Mar 21 2024 | 3.27237 | 0.00 | -0.01% | 3.24489 | 3.27237 | 3.24525 | 0 |
| Mar 20 2024 | 3.27284 | 0.00 | 0.02% | 3.26784 | 3.27284 | 3.26784 | 0 |
| Mar 19 2024 | 3.27232 | -0.01 | -0.27% | 3.28284 | 3.28284 | 3.27232 | 0 |
| Mar 18 2024 | 3.28125 | 0.01 | 0.26% | 3.27386 | 3.28178 | 3.27245 | 0 |
| Mar 17 2024 | 3.27278 | 0.00 | 0.00% | 3.27278 | 3.27278 | 3.27278 | 0 |
| Mar 16 2024 | 3.27278 | 0.00 | 0.00% | 3.27278 | 3.27278 | 3.27278 | 0 |
| Mar 15 2024 | 3.27278 | 0.00 | -0.01% | 3.29138 | 3.29152 | 3.27278 | 0 |
| Mar 14 2024 | 3.27301 | 0.00 | 0.03% | 3.27053 | 3.27301 | 3.27053 | 0 |
| Mar 13 2024 | 3.27205 | 0.00 | 0.02% | 3.27514 | 3.27514 | 3.27205 | 0 |
| Mar 12 2024 | 3.27128 | 0.00 | -0.06% | 3.27532 | 3.27475 | 3.27128 | 0 |
| Mar 11 2024 | 3.27334 | 0.00 | 0.12% | 3.27071 | 3.27334 | 3.27071 | 0 |
| Mar 10 2024 | 3.26929 | 0.00 | 0.00% | 3.26929 | 3.26929 | 3.26929 | 0 |
| Mar 09 2024 | 3.26929 | 0.00 | -0.13% | 3.26929 | 3.2736 | 3.26929 | 0 |
| Mar 08 2024 | 3.2736 | 0.02 | 0.48% | 3.25651 | 3.2736 | 3.25651 | 0 |
| Mar 07 2024 | 3.25782 | -0.01 | -0.43% | 3.26546 | 3.27158 | 3.25782 | 0 |
| Mar 06 2024 | 3.2719 | 0.00 | -0.05% | 3.27447 | 3.27447 | 3.2719 | 0 |
| Mar 05 2024 | 3.27346 | 0.00 | -0.01% | 3.27445 | 3.27445 | 3.27346 | 0 |
| Mar 04 2024 | 3.27373 | 0.00 | 0.08% | 3.2661 | 3.27373 | 3.2661 | 0 |
| Mar 03 2024 | 3.27111 | 0.00 | 0.00% | 3.27111 | 3.27111 | 3.27111 | 0 |
| Mar 02 2024 | 3.27111 | 0.00 | 0.00% | 3.27111 | 3.27111 | 3.27111 | 0 |
| Mar 01 2024 | 3.27111 | 0.00 | -0.08% | 3.27637 | 3.27637 | 3.27111 | 0 |
| Feb 29 2024 | 3.27373 | 0.01 | 0.24% | 3.26869 | 3.27373 | 3.26869 | 0 |
| Feb 28 2024 | 3.26585 | -0.01 | -0.17% | 3.27801 | 3.27801 | 3.26585 | 0 |
| Feb 27 2024 | 3.27157 | 0.00 | -0.01% | 3.27303 | 3.27303 | 3.27157 | 0 |
| Feb 26 2024 | 3.27196 | 0.00 | 0.07% | 3.2758 | 3.2758 | 3.27196 | 0 |
| Feb 25 2024 | 3.26969 | 0.00 | 0.00% | 3.26969 | 3.26969 | 3.26969 | 0 |
| Feb 24 2024 | 3.26969 | 0.00 | -0.11% | 3.26969 | 3.27325 | 3.26969 | 0 |
| Feb 23 2024 | 3.27325 | 0.00 | -0.02% | 3.28169 | 3.28169 | 3.27325 | 0 |
| Feb 22 2024 | 3.2738 | 0.00 | 0.06% | 3.26384 | 3.2738 | 3.26384 | 0 |
| Feb 21 2024 | 3.27187 | 0.00 | -0.03% | 3.26845 | 3.27187 | 3.26845 | 0 |
| Feb 20 2024 | 3.27289 | 0.00 | 0.03% | 3.27612 | 3.27612 | 3.27289 | 0 |
| Feb 19 2024 | 3.27195 | 0.00 | -0.03% | 3.27199 | 3.27199 | 3.27195 | 0 |
| Feb 18 2024 | 3.27284 | 0.00 | -0.03% | 3.27284 | 3.27284 | 3.27284 | 0 |
| Feb 17 2024 | 3.27373 | 0.00 | 0.00% | 3.27373 | 3.27373 | 3.27373 | 0 |
| Feb 16 2024 | 3.27373 | 0.00 | 0.08% | 3.26369 | 3.27373 | 3.26369 | 0 |
| Feb 15 2024 | 3.27123 | 0.00 | -0.04% | 3.26625 | 3.27123 | 3.26625 | 0 |
