Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDPHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 57.5665 | 0.00 | 0.00% | 57.5665 | 57.5665 | 57.5665 | 0 |
| May 10 2024 | 57.5665 | 0.24 | 0.42% | 57.326 | 57.676 | 57.2795 | 0 |
| May 09 2024 | 57.3265 | -0.10 | -0.17% | 57.4215 | 57.409 | 57.219 | 0 |
| May 08 2024 | 57.422 | 0.18 | 0.31% | 57.246 | 57.4555 | 57.245 | 0 |
| May 07 2024 | 57.2455 | -0.04 | -0.08% | 57.29 | 57.345 | 57.135 | 0 |
| May 06 2024 | 57.29 | 0.15 | 0.26% | 57.139 | 57.29 | 57.09 | 0 |
| May 05 2024 | 57.139 | 0.08 | 0.13% | 57.139 | 57.139 | 57.0635 | 0 |
| May 04 2024 | 57.0635 | 0.00 | 0.00% | 57.0635 | 57.0635 | 57.0635 | 0 |
| May 03 2024 | 57.0635 | -0.43 | -0.74% | 57.496 | 57.5365 | 56.885 | 0 |
| May 02 2024 | 57.49 | -0.22 | -0.39% | 57.714 | 57.699 | 57.335 | 0 |
| May 01 2024 | 57.714 | -0.13 | -0.23% | 57.8475 | 58.0395 | 57.5995 | 0 |
| Apr 30 2024 | 57.847 | 0.18 | 0.31% | 57.67 | 57.8475 | 57.515 | 0 |
| Apr 29 2024 | 57.6695 | -0.04 | -0.07% | 57.71 | 57.791 | 57.565 | 0 |
| Apr 28 2024 | 57.71 | 0.07 | 0.12% | 57.71 | 57.71 | 57.6385 | 0 |
| Apr 27 2024 | 57.6385 | 0.00 | 0.00% | 57.6385 | 57.6385 | 57.6385 | 0 |
| Apr 26 2024 | 57.6385 | -0.20 | -0.35% | 57.8425 | 57.862 | 57.62 | 0 |
| Apr 25 2024 | 57.8425 | -0.04 | -0.07% | 57.885 | 58.038 | 57.663 | 0 |
| Apr 24 2024 | 57.885 | 0.45 | 0.78% | 57.4385 | 57.885 | 57.38 | 0 |
| Apr 23 2024 | 57.439 | -0.18 | -0.32% | 57.622 | 57.8625 | 57.3805 | 0 |
| Apr 22 2024 | 57.6225 | 0.05 | 0.09% | 57.486 | 57.6505 | 57.3345 | 0 |
| Apr 21 2024 | 57.573 | 0.00 | 0.00% | 57.573 | 57.573 | 57.573 | 0 |
| Apr 20 2024 | 57.573 | 0.00 | 0.00% | 57.573 | 57.573 | 57.573 | 0 |
| Apr 19 2024 | 57.573 | 0.29 | 0.51% | 57.2785 | 57.927 | 57.30 | 0 |
| Apr 18 2024 | 57.279 | -0.03 | -0.05% | 57.02 | 57.36 | 57.05 | 0 |
| Apr 17 2024 | 57.307 | 0.31 | 0.55% | 56.983 | 57.334 | 57.0445 | 0 |
| Apr 16 2024 | 56.995 | 0.00 | 0.00% | 56.83 | 57.13 | 56.884 | 0 |
| Apr 15 2024 | 56.995 | 0.42 | 0.75% | 56.616 | 56.995 | 56.61 | 0 |
| Apr 14 2024 | 56.5735 | 0.00 | 0.00% | 56.5735 | 56.5735 | 56.5735 | 0 |
| Apr 13 2024 | 56.5735 | 0.00 | 0.00% | 56.5735 | 56.5735 | 56.5735 | 0 |
| Apr 12 2024 | 56.5735 | 0.09 | 0.16% | 56.484 | 56.685 | 56.4485 | 0 |
| Apr 11 2024 | 56.4845 | -0.09 | -0.16% | 56.585 | 56.6855 | 56.24 | 0 |
| Apr 10 2024 | 56.5755 | 0.24 | 0.42% | 56.37 | 56.581 | 56.0935 | 0 |
| Apr 09 2024 | 56.34 | -0.20 | -0.35% | 56.475 | 56.55 | 56.2805 | 0 |
| Apr 08 2024 | 56.5395 | 0.03 | 0.05% | 56.51 | 56.753 | 56.4155 | 0 |
| Apr 07 2024 | 56.51 | -0.08 | -0.14% | 56.51 | 56.59 | 56.51 | 0 |
| Apr 06 2024 | 56.59 | 0.04 | 0.06% | 56.59 | 56.59 | 56.59 | 0 |
| Apr 05 2024 | 56.555 | -0.13 | -0.22% | 56.6805 | 56.73 | 56.445 | 0 |
| Apr 04 2024 | 56.68 | 0.23 | 0.42% | 56.4455 | 56.715 | 56.29 | 0 |
| Apr 03 2024 | 56.4455 | 0.12 | 0.21% | 56.296 | 57.453 | 56.29 | 0 |
| Apr 02 2024 | 56.326 | 0.07 | 0.13% | 56.2425 | 56.455 | 56.21 | 0 |
| Apr 01 2024 | 56.252 | 0.07 | 0.12% | 56.185 | 56.3065 | 56.17 | 0 |
| Mar 31 2024 | 56.185 | 0.02 | 0.04% | 56.185 | 56.185 | 56.1645 | 0 |
| Mar 30 2024 | 56.1645 | 0.00 | 0.00% | 56.1645 | 56.1645 | 56.1645 | 0 |
| Mar 29 2024 | 56.1645 | -0.03 | -0.05% | 56.191 | 56.2645 | 55.9075 | 0 |
| Mar 28 2024 | 56.191 | -0.09 | -0.16% | 56.279 | 56.435 | 56.095 | 0 |
| Mar 27 2024 | 56.279 | 0.01 | 0.02% | 56.267 | 56.397 | 56.165 | 0 |
| Mar 26 2024 | 56.267 | -0.07 | -0.13% | 56.335 | 56.362 | 56.0475 | 0 |
| Mar 25 2024 | 56.3405 | -0.05 | -0.09% | 56.348 | 56.5335 | 56.135 | 0 |
| Mar 24 2024 | 56.3885 | 0.00 | 0.00% | 56.3885 | 56.3885 | 56.3885 | 0 |
| Mar 23 2024 | 56.3885 | 0.00 | 0.00% | 56.3885 | 56.3885 | 56.3885 | 0 |
| Mar 22 2024 | 56.3885 | 0.36 | 0.65% | 56.0215 | 56.46 | 56.0775 | 0 |
| Mar 21 2024 | 56.026 | -0.03 | -0.05% | 56.056 | 57.2495 | 55.9275 | 0 |
| Mar 20 2024 | 56.056 | 0.12 | 0.21% | 55.8445 | 56.455 | 56.017 | 0 |
| Mar 19 2024 | 55.94 | 0.27 | 0.48% | 55.6715 | 56.307 | 55.60 | 0 |
| Mar 18 2024 | 55.6715 | 0.06 | 0.11% | 55.555 | 55.69 | 55.4245 | 0 |
| Mar 17 2024 | 55.6125 | 0.00 | 0.00% | 55.6125 | 55.6125 | 55.6125 | 0 |
| Mar 16 2024 | 55.6125 | 0.00 | 0.00% | 55.6125 | 55.6125 | 55.6125 | 0 |
| Mar 15 2024 | 55.6125 | 0.10 | 0.17% | 55.517 | 56.586 | 55.38 | 0 |
| Mar 14 2024 | 55.517 | 0.15 | 0.27% | 55.365 | 55.924 | 55.195 | 0 |
| Mar 13 2024 | 55.365 | -0.16 | -0.28% | 55.45 | 55.452 | 55.313 | 0 |
| Mar 12 2024 | 55.5205 | 0.17 | 0.32% | 55.345 | 55.5205 | 54.4445 | 0 |
| Mar 11 2024 | 55.3455 | -0.23 | -0.42% | 55.58 | 56.3395 | 55.264 | 0 |
| Mar 10 2024 | 55.58 | 0.00 | 0.00% | 55.58 | 55.58 | 55.58 | 0 |
| Mar 09 2024 | 55.58 | 0.00 | 0.00% | 55.58 | 55.58 | 55.58 | 0 |
| Mar 08 2024 | 55.58 | -0.20 | -0.36% | 55.7805 | 55.80 | 54.7245 | 0 |
| Mar 07 2024 | 55.781 | -0.04 | -0.07% | 55.818 | 55.925 | 55.705 | 0 |
| Mar 06 2024 | 55.818 | -0.18 | -0.32% | 55.999 | 55.9505 | 55.703 | 0 |
| Mar 05 2024 | 55.9995 | -0.03 | -0.05% | 56.026 | 56.145 | 55.9065 | 0 |
| Mar 04 2024 | 56.0255 | 0.00 | 0.00% | 56.11 | 57.1585 | 55.97 | 0 |
| Mar 03 2024 | 56.0275 | 0.00 | 0.00% | 56.0275 | 56.0275 | 56.0275 | 0 |
| Mar 02 2024 | 56.0275 | 0.00 | 0.00% | 56.0275 | 56.0275 | 56.0275 | 0 |
| Mar 01 2024 | 56.0275 | -0.15 | -0.27% | 56.182 | 56.215 | 55.782 | 0 |
| Feb 29 2024 | 56.1815 | -0.08 | -0.14% | 56.25 | 56.27 | 56.105 | 0 |
| Feb 28 2024 | 56.2595 | 0.17 | 0.30% | 56.089 | 56.327 | 55.286 | 0 |
| Feb 27 2024 | 56.0895 | 0.04 | 0.07% | 56.048 | 56.20 | 55.92 | 0 |
| Feb 26 2024 | 56.0475 | 0.11 | 0.20% | 55.93 | 56.3135 | 55.9525 | 0 |
| Feb 25 2024 | 55.935 | 0.00 | 0.00% | 55.935 | 55.935 | 55.935 | 0 |
| Feb 24 2024 | 55.935 | 0.00 | 0.00% | 55.935 | 55.935 | 55.935 | 0 |
| Feb 23 2024 | 55.935 | 0.14 | 0.25% | 55.793 | 56.191 | 55.73 | 0 |
| Feb 22 2024 | 55.793 | -0.13 | -0.23% | 55.9205 | 55.8985 | 55.482 | 0 |
| Feb 21 2024 | 55.92 | -0.01 | -0.01% | 55.925 | 56.06 | 55.8665 | 0 |
| Feb 20 2024 | 55.925 | -0.11 | -0.19% | 56.0315 | 56.0915 | 55.9145 | 0 |
| Feb 19 2024 | 56.0315 | 0.06 | 0.11% | 55.97 | 56.1125 | 55.7265 | 0 |
| Feb 18 2024 | 55.97 | 0.00 | 0.00% | 55.97 | 55.97 | 55.97 | 0 |
| Feb 17 2024 | 55.97 | 0.00 | 0.00% | 55.97 | 55.97 | 55.97 | 0 |
| Feb 16 2024 | 55.97 | 0.02 | 0.04% | 55.9455 | 56.095 | 55.85 | 0 |
| Feb 15 2024 | 55.9455 | -0.17 | -0.31% | 56.1195 | 56.564 | 55.831 | 0 |
| Feb 14 2024 | 56.1195 | -0.04 | -0.08% | 56.175 | 56.188 | 55.96 | 0 |
| Feb 13 2024 | 56.1625 | 0.22 | 0.39% | 55.885 | 56.255 | 55.8735 | 0 |
| Feb 12 2024 | 55.9435 | 0.05 | 0.09% | 55.895 | 56.163 | 55.869 | 0 |
| Feb 11 2024 | 55.895 | 0.00 | 0.00% | 55.895 | 55.895 | 55.895 | 0 |
| Feb 10 2024 | 55.895 | 0.00 | 0.00% | 55.895 | 55.895 | 55.895 | 0 |
