United States Dollar vs Ethiopian Birr (USDETB)
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 | 0.03705 | 0.0281706975475 | 131.51964 | 131.86522 | 129 | 0 | 0 | FX |
| 4 | 5.54991 | 4.40445347465 | 126.00678 | 131.86522 | 125.15076 | 0 | 0 | FX |
| 12 | 3.80002 | 2.97442004398 | 127.75667 | 131.86522 | 124.70472 | 0 | 0 | FX |
| 26 | 15.50358 | 13.3590388056 | 116.05311 | 131.86522 | 116.05311 | 0 | 0 | FX |
| 52 | 74.444011 | 130.345857178 | 57.112679 | 2923.505 | 56.329329 | 0 | 0 | FX |
| 156 | 80.060392 | 155.468247446 | 51.496298 | 2923.505 | 47.405 | 0 | 0 | FX |
| 260 | 98.95669 | 303.548128834 | 32.6 | 2923.505 | 26.1 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 129.8 | 0.1 | 0.08 | 130.86685 | 131.86522 | 129.69999 | 0 |
| 1742515020 | 129.69999 | 0.63 | 0.48 | 131.70953 | 131.70953 | 129.07499 | 0 |
| 1742428620 | 129.07499 | -0.03 | -0.02 | 131.18106 | 131.61781 | 129.07499 | 0 |
| 1742342220 | 129.1 | 0.1 | 0.08 | 131.00655 | 131.41296 | 129 | 0 |
| 1742255820 | 129 | -2.04 | -1.55 | 131.51964 | 131.51964 | 129 | 0 |
| 1742169420 | 131.03738 | 0 | 0.00 | 131.03738 | 131.03738 | 131.03738 | 0 |
| 1742083020 | 131.03738 | -0.22 | -0.17 | 131.03738 | 131.25791 | 131.03738 | 0 |
| 1741996620 | 131.25791 | -0.11 | -0.08 | 131.56207 | 131.56207 | 131.25791 | 0 |
| 1741910220 | 131.3682 | 2.02 | 1.56 | 131.27518 | 131.3682 | 131.27518 | 0 |
| 1741823820 | 129.35 | -1.19 | -0.91 | 130.53001 | 131.22336 | 128.85 | 0 |
| 1741737420 | 130.53839 | 1.34 | 1.04 | 128.26347 | 130.53839 | 128.26347 | 0 |
| 1741651020 | 129.19999 | 0.2 | 0.16 | 130.69984 | 130.69984 | 128.40537 | 0 |
| 1741564620 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1741478220 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1741391820 | 129 | 0.45 | 0.35 | 125.15076 | 129 | 125.15076 | 0 |
| 1741305420 | 128.55309 | 1.55 | 1.22 | 128.55309 | 128.55309 | 128.55309 | 0 |
| 1741219020 | 127 | 1.21 | 0.96 | 128.40009 | 130.00031 | 127 | 0 |
| 1741132620 | 125.79449 | -2.91 | -2.26 | 125.79449 | 125.79449 | 125.79449 | 0 |
| 1741046220 | 128.69999 | -0.55 | -0.43 | 128.74247 | 128.74247 | 128.69999 | 0 |
| 1740959820 | 129.25102 | 2.45 | 1.93 | 129.25102 | 129.25102 | 126.8 | 0 |
| 1740873420 | 126.8 | 0 | 0.00 | 126.8 | 126.8 | 126.8 | 0 |
| 1740787020 | 126.8 | -0.15 | -0.12 | 127.27841 | 128.94169 | 126.8 | 0 |
| 1740700620 | 126.95 | -0.05 | -0.04 | 129.33639 | 129.33639 | 126.95 | 0 |
| 1740614220 | 127 | 0 | 0.00 | 125.58963 | 127 | 125.58963 | 0 |
| 1740527820 | 127 | 0.22 | 0.18 | 129.08358 | 129.08358 | 126.775 | 0 |
| 1740441420 | 126.775 | -0.2 | -0.16 | 125.37663 | 126.975 | 125.37663 | 0 |
| 1740355020 | 126.975 | 0 | 0.00 | 126.975 | 126.975 | 126.975 | 0 |
| 1740268620 | 126.975 | 0 | 0.00 | 126.975 | 126.975 | 126.975 | 0 |
| 1740182220 | 126.975 | 0.57 | 0.45 | 127.81712 | 127.81712 | 126.02304 | 0 |
| 1740095820 | 126.4 | -0.3 | -0.24 | 125.78134 | 126.7 | 125.66317 | 0 |
| 1740009420 | 126.7 | 0.1 | 0.08 | 128.52359 | 128.52359 | 126.6 | 0 |
| 1739923020 | 126.6 | -1.77 | -1.38 | 128.54897 | 128.54897 | 126.15 | 0 |
| 1739836620 | 128.36868 | 2.17 | 1.72 | 127.62872 | 128.36868 | 127.62872 | 0 |
| 1739750220 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1739663820 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1739577420 | 126.2 | 0.1 | 0.08 | 125.00805 | 126.225 | 125.00805 | 0 |
| 1739491020 | 126.1 | -0.15 | -0.12 | 128.12521 | 128.12521 | 125.87944 | 0 |
| 1739404620 | 126.25 | -4.7 | -3.59 | 127.49574 | 128.44944 | 126.25 | 0 |
| 1739318220 | 130.945 | 0.12 | 0.10 | 130.945 | 130.945 | 130.945 | 0 |
| 1739231820 | 130.82056 | 4.57 | 3.62 | 128.95012 | 130.82056 | 128.8282 | 0 |
| 1739145420 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1739059020 | 126.25 | 0 | 0.00 | 126.25 | 126.25 | 126.25 | 0 |
| 1738972620 | 126.25 | 0 | 0.00 | 127.92758 | 128.05215 | 126.25 | 0 |
| 1738886220 | 126.25 | -1.57 | -1.23 | 127.92788 | 128.23198 | 126.175 | 0 |
| 1738799820 | 127.82343 | 1.4 | 1.11 | 127.33133 | 127.82343 | 127.33133 | 0 |
| 1738713420 | 126.425 | 0 | 0.00 | 127.05814 | 127.94805 | 126.425 | 0 |
| 1738627020 | 126.425 | -3.69 | -2.84 | 129.82744 | 129.82744 | 126.175 | 0 |
| 1738540620 | 130.11403 | 2.07 | 1.61 | 128.262 | 130.11403 | 128.262 | 0 |
| 1738454220 | 128.04884 | 0 | 0.00 | 128.04884 | 128.04884 | 128.04884 | 0 |
| 1738367820 | 128.04884 | 2.15 | 1.71 | 127.79149 | 128.04884 | 126.2 | 0 |
| 1738281420 | 125.9 | 0 | 0.00 | 127.69708 | 127.69708 | 125.9 | 0 |
| 1738195020 | 125.9 | -0.35 | -0.28 | 127.84753 | 128.00972 | 125.9 | 0 |
| 1738108620 | 126.25 | 0.1 | 0.08 | 129.01997 | 129.01997 | 126.1 | 0 |
| 1738022220 | 126.15 | -0.05 | -0.04 | 128.9535 | 128.9535 | 126.15 | 0 |
| 1737935820 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1737849420 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1737763020 | 126.2 | -0.3 | -0.24 | 127.70784 | 128.71363 | 126.2 | 0 |
| 1737676620 | 126.5 | 0.45 | 0.36 | 128.39769 | 128.55 | 126.5 | 0 |
| 1737590220 | 126.05 | 0 | 0.00 | 124.70472 | 126.05 | 124.70472 | 0 |
| 1737503820 | 126.05 | -1.75 | -1.37 | 127.18894 | 127.18894 | 125.37744 | 0 |
| 1737417420 | 127.80328 | 2.52 | 2.01 | 125.45738 | 127.80328 | 125.45738 | 0 |
| 1737331020 | 125.28329 | 0 | 0.00 | 125.28329 | 125.28329 | 125.28329 | 0 |
| 1737244620 | 125.28329 | -0.04 | -0.03 | 125.28329 | 125.32342 | 125.28329 | 0 |
| 1737158220 | 125.32342 | -0.68 | -0.54 | 127.65724 | 127.65724 | 125.32342 | 0 |
| 1737071820 | 126 | 0 | 0.00 | 128.36564 | 128.36564 | 126 | 0 |
| 1736985420 | 126 | -0.25 | -0.20 | 127.28477 | 128.20366 | 126 | 0 |
| 1736899020 | 126.25 | 0 | 0.00 | 127.18797 | 128.00743 | 126.25 | 0 |
| 1736812620 | 126.25 | 0.21 | 0.17 | 126.21184 | 127.90304 | 126.21184 | 0 |
| 1736726220 | 126.03587 | 0 | 0.00 | 126.03587 | 126.03587 | 126.03587 | 0 |
| 1736639820 | 126.03587 | 0.56 | 0.44 | 126.03587 | 126.03587 | 125.48044 | 0 |
| 1736553420 | 125.48044 | -0.32 | -0.25 | 125.78936 | 126.35 | 125.48044 | 0 |
| 1736467020 | 125.79546 | -0.25 | -0.20 | 127.57261 | 125.8 | 125.78814 | 0 |
| 1736380620 | 126.05 | 0 | 0.00 | 128.52678 | 128.52678 | 126.05 | 0 |
| 1736294220 | 126.05 | -2.53 | -1.97 | 128.9585 | 128.9585 | 126.05 | 0 |
| 1736207820 | 128.57704 | 1.09 | 0.86 | 127.51522 | 128.57704 | 127.51522 | 0 |
| 1736121420 | 127.48431 | 0 | 0.00 | 127.48431 | 127.48431 | 127.48431 | 0 |
| 1736035020 | 127.48431 | -0.23 | -0.18 | 127.48431 | 127.7171 | 127.48431 | 0 |
| 1735948620 | 127.7171 | 0.11 | 0.08 | 128.40098 | 128.40098 | 127.7171 | 0 |
| 1735862220 | 127.6093 | -0.31 | -0.25 | 127.6093 | 127.92403 | 127.6093 | 0 |
| 1735775820 | 127.92403 | 0.27 | 0.21 | 127.92403 | 127.92403 | 127.92403 | 0 |
| 1735689420 | 127.65058 | 0 | 0.00 | 127.65058 | 127.65058 | 127.65058 | 0 |
| 1735603020 | 127.65058 | -0.11 | -0.08 | 127.77015 | 127.77015 | 127.65058 | 0 |
| 1735516620 | 127.75667 | 0 | 0.00 | 127.75667 | 127.75667 | 127.75667 | 0 |
| 1735430220 | 127.75667 | 0.14 | 0.11 | 127.75667 | 127.75667 | 127.61286 | 0 |
| 1735343760 | 127.61286 | 0.49 | 0.39 | 127.61286 | 127.61286 | 127.12193 | 0 |
| 1735257420 | 127.12193 | 0 | 0.00 | 127.12193 | 127.12193 | 127.12193 | 0 |
| 1735171020 | 127.12193 | -0.13 | -0.10 | 127.20134 | 127.20134 | 127.12193 | 0 |
| 1735084620 | 127.24965 | 3.12 | 2.52 | 127.26381 | 127.26381 | 127.24965 | 0 |
| 1734998220 | 124.12673 | -0.03 | -0.02 | 124.12673 | 124.12673 | 124.12673 | 0 |
| 1734911820 | 124.15766 | 0 | 0.00 | 124.15766 | 124.15766 | 124.15766 | 0 |
| 1734825420 | 124.15766 | -3.5 | -2.74 | 124.15766 | 124.6229 | 124.15766 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
