Register to chat with like-minded investors on our interactive forums.
XDRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.31985 | 0.00 | -0.09% | 1.32688 | 1.32688 | 1.31985 | 0 |
| May 09 2024 | 1.3211 | 0.00 | 0.01% | 1.32058 | 1.3211 | 1.32058 | 0 |
| May 08 2024 | 1.32101 | 0.00 | -0.05% | 1.31923 | 1.32101 | 1.31923 | 0 |
| May 07 2024 | 1.32162 | 0.00 | -0.02% | 1.32224 | 1.32224 | 1.32162 | 0 |
| May 06 2024 | 1.32184 | 0.00 | 0.15% | 1.32049 | 1.32184 | 1.31966 | 0 |
| May 05 2024 | 1.3199 | 0.00 | -0.10% | 1.3199 | 1.32125 | 1.3199 | 0 |
| May 04 2024 | 1.32125 | 0.00 | 0.24% | 1.32125 | 1.32125 | 1.32125 | 0 |
| May 03 2024 | 1.31803 | 0.00 | 0.06% | 1.32091 | 1.32091 | 1.31803 | 0 |
| May 02 2024 | 1.3172 | 0.00 | -0.03% | 1.32275 | 1.32275 | 1.3172 | 0 |
| May 01 2024 | 1.31762 | 0.00 | 0.01% | 1.30978 | 1.31762 | 1.3092 | 0 |
| Apr 30 2024 | 1.31742 | 0.00 | -0.03% | 1.31737 | 1.31742 | 1.31737 | 0 |
| Apr 29 2024 | 1.31786 | 0.01 | 0.50% | 1.31232 | 1.31786 | 1.31294 | 0 |
| Apr 28 2024 | 1.3113 | 0.00 | 0.00% | 1.3113 | 1.3113 | 1.3113 | 0 |
| Apr 27 2024 | 1.3113 | 0.00 | 0.00% | 1.3113 | 1.3113 | 1.3113 | 0 |
| Apr 26 2024 | 1.3113 | -0.01 | -0.39% | 1.31529 | 1.31638 | 1.3113 | 0 |
| Apr 25 2024 | 1.31638 | 0.00 | 0.16% | 1.31638 | 1.31638 | 1.31638 | 0 |
| Apr 24 2024 | 1.31427 | 0.00 | -0.13% | 1.32119 | 1.32119 | 1.31427 | 0 |
| Apr 23 2024 | 1.31603 | 0.00 | 0.14% | 1.31638 | 1.31638 | 1.31603 | 0 |
| Apr 22 2024 | 1.31423 | 0.00 | -0.20% | 1.31774 | 1.31774 | 1.31423 | 0 |
| Apr 21 2024 | 1.31682 | 0.00 | 0.00% | 1.31682 | 1.31682 | 1.31682 | 0 |
| Apr 20 2024 | 1.31682 | 0.00 | 0.00% | 1.31682 | 1.31682 | 1.31682 | 0 |
| Apr 19 2024 | 1.31682 | 0.00 | 0.03% | 1.31145 | 1.31682 | 1.31145 | 0 |
| Apr 18 2024 | 1.31638 | 0.00 | -0.25% | 1.31989 | 1.31989 | 1.31638 | 0 |
| Apr 17 2024 | 1.31968 | 0.00 | 0.23% | 1.31557 | 1.31968 | 1.31557 | 0 |
| Apr 16 2024 | 1.31671 | 0.00 | 0.00% | 1.31124 | 1.31671 | 1.31124 | 0 |
| Apr 15 2024 | 1.31674 | -0.01 | -0.74% | 1.32573 | 1.32628 | 1.31674 | 0 |
| Apr 14 2024 | 1.32654 | 0.00 | 0.00% | 1.32654 | 1.32654 | 1.32654 | 0 |
| Apr 13 2024 | 1.32654 | 0.00 | 0.00% | 1.32654 | 1.32654 | 1.32654 | 0 |
| Apr 12 2024 | 1.32654 | 0.00 | 0.04% | 1.32553 | 1.32654 | 1.32553 | 0 |
| Apr 11 2024 | 1.32606 | 0.00 | 0.01% | 1.31104 | 1.32606 | 1.31104 | 0 |
| Apr 10 2024 | 1.32591 | 0.00 | -0.01% | 1.32461 | 1.32591 | 1.32461 | 0 |
| Apr 09 2024 | 1.32604 | 0.00 | -0.26% | 1.32911 | 1.32911 | 1.32604 | 0 |
| Apr 08 2024 | 1.32944 | 0.00 | 0.36% | 1.32312 | 1.32944 | 1.32312 | 0 |
| Apr 07 2024 | 1.3247 | 0.00 | -0.09% | 1.3247 | 1.32586 | 1.3247 | 0 |
| Apr 06 2024 | 1.32586 | 0.00 | 0.00% | 1.32586 | 1.32586 | 1.32586 | 0 |
| Apr 05 2024 | 1.32586 | 0.00 | 0.11% | 1.3218 | 1.32586 | 1.3218 | 0 |
| Apr 04 2024 | 1.32434 | 0.00 | -0.05% | 1.33235 | 1.33235 | 1.32434 | 0 |
| Apr 03 2024 | 1.32498 | 0.00 | 0.07% | 1.32697 | 1.32697 | 1.32498 | 0 |
| Apr 02 2024 | 1.32409 | 0.00 | -0.03% | 1.32415 | 1.32447 | 1.32409 | 0 |
| Apr 01 2024 | 1.32447 | 0.00 | -0.09% | 1.32447 | 1.32447 | 1.32447 | 0 |
| Mar 31 2024 | 1.32566 | 0.00 | 0.00% | 1.32566 | 1.32566 | 1.32566 | 0 |
| Mar 30 2024 | 1.32566 | 0.00 | 0.13% | 1.32566 | 1.32566 | 1.32394 | 0 |
| Mar 29 2024 | 1.32394 | 0.00 | 0.01% | 1.32254 | 1.32394 | 1.32239 | 0 |
| Mar 28 2024 | 1.32384 | 0.00 | -0.01% | 1.32398 | 1.32404 | 1.32384 | 0 |
| Mar 27 2024 | 1.32402 | 0.00 | 0.02% | 1.31995 | 1.32402 | 1.32079 | 0 |
| Mar 26 2024 | 1.3237 | 0.00 | -0.05% | 1.32554 | 1.32554 | 1.3237 | 0 |
| Mar 25 2024 | 1.32434 | -0.01 | -0.90% | 1.33049 | 1.33106 | 1.32434 | 0 |
| Mar 24 2024 | 1.33635 | 0.01 | 0.40% | 1.33635 | 1.33635 | 1.33635 | 0 |
| Mar 23 2024 | 1.33105 | 0.00 | 0.00% | 1.33105 | 1.33105 | 1.33105 | 0 |
| Mar 22 2024 | 1.33105 | 0.00 | -0.04% | 1.32431 | 1.33105 | 1.32431 | 0 |
| Mar 21 2024 | 1.33163 | 0.00 | 0.01% | 1.34291 | 1.34269 | 1.33163 | 0 |
| Mar 20 2024 | 1.33144 | 0.00 | -0.01% | 1.33338 | 1.33338 | 1.33144 | 0 |
| Mar 19 2024 | 1.33155 | 0.00 | 0.27% | 1.32739 | 1.33155 | 1.32739 | 0 |
| Mar 18 2024 | 1.32803 | -0.01 | -0.57% | 1.33517 | 1.33517 | 1.32782 | 0 |
| Mar 17 2024 | 1.33561 | 0.00 | 0.00% | 1.33561 | 1.33561 | 1.33561 | 0 |
| Mar 16 2024 | 1.33561 | 0.00 | 0.00% | 1.33561 | 1.33561 | 1.33561 | 0 |
| Mar 15 2024 | 1.33561 | 0.00 | 0.02% | 1.32788 | 1.33561 | 1.32776 | 0 |
| Mar 14 2024 | 1.33527 | 0.00 | -0.05% | 1.33658 | 1.33658 | 1.33527 | 0 |
| Mar 13 2024 | 1.33596 | 0.00 | 0.00% | 1.33448 | 1.33596 | 1.33448 | 0 |
| Mar 12 2024 | 1.33599 | 0.00 | 0.12% | 1.33355 | 1.33599 | 1.3338 | 0 |
| Mar 11 2024 | 1.33437 | 0.01 | 0.48% | 1.32741 | 1.33437 | 1.32741 | 0 |
| Mar 10 2024 | 1.32802 | 0.00 | 0.00% | 1.32802 | 1.32802 | 1.32802 | 0 |
| Mar 09 2024 | 1.32802 | 0.00 | 0.13% | 1.32802 | 1.32802 | 1.32627 | 0 |
| Mar 08 2024 | 1.32627 | -0.01 | -0.46% | 1.33317 | 1.33317 | 1.32627 | 0 |
| Mar 07 2024 | 1.33245 | 0.01 | 0.43% | 1.32934 | 1.33245 | 1.32702 | 0 |
| Mar 06 2024 | 1.32673 | 0.00 | 0.04% | 1.32584 | 1.32673 | 1.32584 | 0 |
| Mar 05 2024 | 1.32623 | 0.00 | 0.00% | 1.32593 | 1.32623 | 1.32593 | 0 |
| Mar 04 2024 | 1.32622 | 0.00 | -0.11% | 1.32975 | 1.32975 | 1.32622 | 0 |
| Mar 03 2024 | 1.32772 | 0.00 | 0.00% | 1.32772 | 1.32772 | 1.32772 | 0 |
| Mar 02 2024 | 1.32772 | 0.00 | 0.00% | 1.32772 | 1.32772 | 1.32772 | 0 |
| Mar 01 2024 | 1.32772 | 0.00 | 0.09% | 1.32539 | 1.32772 | 1.32539 | 0 |
| Feb 29 2024 | 1.32649 | 0.00 | -0.26% | 1.32894 | 1.32894 | 1.32649 | 0 |
| Feb 28 2024 | 1.32994 | 0.00 | 0.18% | 1.32496 | 1.32994 | 1.32496 | 0 |
| Feb 27 2024 | 1.32757 | 0.00 | 0.01% | 1.32683 | 1.32757 | 1.32683 | 0 |
| Feb 26 2024 | 1.32739 | 0.00 | 0.11% | 1.32342 | 1.32739 | 1.32342 | 0 |
| Feb 25 2024 | 1.32589 | 0.00 | 0.00% | 1.32589 | 1.32589 | 1.32589 | 0 |
| Feb 24 2024 | 1.32589 | 0.00 | 0.11% | 1.32589 | 1.32589 | 1.32445 | 0 |
| Feb 23 2024 | 1.32445 | 0.00 | 0.02% | 1.32106 | 1.32445 | 1.32106 | 0 |
| Feb 22 2024 | 1.32424 | 0.00 | -0.04% | 1.32804 | 1.32804 | 1.32424 | 0 |
| Feb 21 2024 | 1.32479 | 0.00 | 0.01% | 1.32648 | 1.32648 | 1.32479 | 0 |
| Feb 20 2024 | 1.32468 | 0.00 | -0.03% | 1.32336 | 1.32468 | 1.32336 | 0 |
| Feb 19 2024 | 1.32508 | 0.00 | 0.01% | 1.32535 | 1.32535 | 1.32508 | 0 |
| Feb 18 2024 | 1.32499 | 0.00 | 0.03% | 1.32499 | 1.32499 | 1.32499 | 0 |
| Feb 17 2024 | 1.32463 | 0.00 | 0.00% | 1.32463 | 1.32463 | 1.32463 | 0 |
| Feb 16 2024 | 1.32463 | 0.00 | -0.09% | 1.32881 | 1.32881 | 1.32463 | 0 |
| Feb 15 2024 | 1.32576 | 0.00 | 0.04% | 1.32778 | 1.32778 | 1.32576 | 0 |
| Feb 14 2024 | 1.32521 | 0.00 | 0.00% | 1.31707 | 1.32521 | 1.31707 | 0 |
| Feb 13 2024 | 1.32519 | 0.00 | -0.01% | 1.32482 | 1.32519 | 1.32482 | 0 |
| Feb 12 2024 | 1.32533 | -0.01 | -0.65% | 1.33578 | 1.33549 | 1.32533 | 0 |
| Feb 11 2024 | 1.33401 | 0.00 | 0.00% | 1.33401 | 1.33401 | 1.33401 | 0 |
| Feb 10 2024 | 1.33401 | 0.00 | 0.08% | 1.33401 | 1.33401 | 1.33401 | 0 |
