Register for real-time alerts, custom portfolio, and market movers
BLURUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.4015 | -0.0102 | -2.48% | 0.4123 | 0.4155 | 0.4002 | 26,247.00 |
| Jun 01 2024 | 0.4117 | -0.0084 | -2.00% | 0.4185 | 0.4213 | 0.4105 | 67,090.00 |
| May 31 2024 | 0.4201 | 0.0135 | 3.32% | 0.4054 | 0.4254 | 0.3997 | 311,584.00 |
| May 30 2024 | 0.4066 | -0.0109 | -2.61% | 0.4186 | 0.4232 | 0.4045 | 263,234.00 |
| May 29 2024 | 0.4175 | -0.0125 | -2.91% | 0.4342 | 0.4382 | 0.4157 | 492,760.00 |
| May 28 2024 | 0.430 | -0.0172 | -3.85% | 0.4448 | 0.445 | 0.4242 | 234,664.00 |
| May 27 2024 | 0.4472 | -0.0028 | -0.62% | 0.4523 | 0.4658 | 0.4359 | 262,671.00 |
| May 26 2024 | 0.450 | -0.0155 | -3.33% | 0.4618 | 0.4841 | 0.4474 | 449,563.00 |
| May 25 2024 | 0.4655 | 0.041 | 9.66% | 0.4234 | 0.4731 | 0.4172 | 443,175.00 |
| May 24 2024 | 0.4245 | 0.0028 | 0.66% | 0.4223 | 0.4615 | 0.4147 | 674,979.00 |
| May 23 2024 | 0.4217 | 0.0188 | 4.67% | 0.4019 | 0.4492 | 0.3965 | 1,034,679.00 |
| May 22 2024 | 0.4029 | -0.0149 | -3.57% | 0.420 | 0.4206 | 0.4003 | 165,761.00 |
| May 21 2024 | 0.4178 | 0.0228 | 5.77% | 0.3954 | 0.4422 | 0.3899 | 748,181.00 |
| May 20 2024 | 0.395 | 0.0425 | 12.06% | 0.3527 | 0.396 | 0.3458 | 167,918.00 |
| May 19 2024 | 0.3525 | -0.0219 | -5.85% | 0.3747 | 0.3768 | 0.350 | 62,088.00 |
| May 18 2024 | 0.3744 | -0.0035 | -0.93% | 0.3772 | 0.3793 | 0.3705 | 13,377.00 |
| May 17 2024 | 0.3779 | 0.0117 | 3.19% | 0.3663 | 0.384 | 0.3614 | 133,120.00 |
| May 16 2024 | 0.3662 | -0.0044 | -1.19% | 0.3706 | 0.3819 | 0.3591 | 64,044.00 |
| May 15 2024 | 0.3706 | 0.0291 | 8.52% | 0.342 | 0.3783 | 0.3315 | 130,300.00 |
| May 14 2024 | 0.3415 | -0.0159 | -4.45% | 0.3568 | 0.3588 | 0.3368 | 165,095.00 |
| May 13 2024 | 0.3574 | -0.0086 | -2.35% | 0.365 | 0.3716 | 0.3444 | 261,781.00 |
| May 12 2024 | 0.366 | 0.0011 | 0.30% | 0.3661 | 0.3727 | 0.3638 | 15,147.00 |
| May 11 2024 | 0.3649 | -0.0027 | -0.73% | 0.3655 | 0.3742 | 0.3628 | 132,993.00 |
| May 10 2024 | 0.3676 | -0.0224 | -5.74% | 0.3902 | 0.3948 | 0.3633 | 124,917.00 |
| May 09 2024 | 0.390 | 0.0204 | 5.52% | 0.3721 | 0.3969 | 0.3706 | 265,408.00 |
| May 08 2024 | 0.3696 | -0.0122 | -3.20% | 0.3802 | 0.384 | 0.3675 | 299,515.00 |
| May 07 2024 | 0.3818 | -0.014 | -3.54% | 0.3951 | 0.3969 | 0.3792 | 164,482.00 |
| May 06 2024 | 0.3958 | -0.0108 | -2.66% | 0.4073 | 0.421 | 0.3951 | 199,380.00 |
| May 05 2024 | 0.4066 | 0.0013 | 0.32% | 0.4035 | 0.4216 | 0.3913 | 108,883.00 |
| May 04 2024 | 0.4053 | -0.0089 | -2.15% | 0.4125 | 0.414 | 0.4029 | 59,267.00 |
| May 03 2024 | 0.4142 | 0.010 | 2.47% | 0.4032 | 0.4164 | 0.3951 | 79,481.00 |
| May 02 2024 | 0.4042 | 0.0112 | 2.85% | 0.389 | 0.4157 | 0.3757 | 87,358.00 |
| May 01 2024 | 0.393 | 0.023 | 6.22% | 0.3731 | 0.3952 | 0.362 | 125,542.00 |
| Apr 30 2024 | 0.370 | -0.0325 | -8.07% | 0.4001 | 0.4042 | 0.357 | 396,676.00 |
| Apr 29 2024 | 0.4025 | -0.0009 | -0.22% | 0.4033 | 0.4044 | 0.3871 | 95,317.00 |
| Apr 28 2024 | 0.4034 | -0.0099 | -2.40% | 0.4117 | 0.4339 | 0.4024 | 216,199.00 |
| Apr 27 2024 | 0.4133 | 0.0315 | 8.25% | 0.3834 | 0.4265 | 0.3657 | 552,905.00 |
| Apr 26 2024 | 0.3818 | -0.0093 | -2.38% | 0.3919 | 0.3941 | 0.3777 | 115,084.00 |
| Apr 25 2024 | 0.3911 | -0.0077 | -1.93% | 0.4013 | 0.4042 | 0.3833 | 165,662.00 |
| Apr 24 2024 | 0.3988 | -0.0317 | -7.36% | 0.4306 | 0.4405 | 0.3973 | 375,142.00 |
| Apr 23 2024 | 0.4305 | -0.0039 | -0.90% | 0.4373 | 0.4405 | 0.4224 | 56,722.00 |
| Apr 22 2024 | 0.4344 | 0.0197 | 4.75% | 0.4183 | 0.443 | 0.4139 | 102,824.00 |
| Apr 21 2024 | 0.4147 | -0.0126 | -2.95% | 0.4252 | 0.431 | 0.4077 | 82,836.00 |
| Apr 20 2024 | 0.4273 | 0.0348 | 8.87% | 0.391 | 0.4281 | 0.384 | 102,592.00 |
| Apr 19 2024 | 0.3925 | 0.0004 | 0.10% | 0.3915 | 0.4051 | 0.3602 | 82,615.00 |
| Apr 18 2024 | 0.3921 | 0.0164 | 4.37% | 0.3753 | 0.3948 | 0.3656 | 82,481.00 |
| Apr 17 2024 | 0.3757 | -0.0182 | -4.62% | 0.3899 | 0.4005 | 0.3675 | 116,304.00 |
| Apr 16 2024 | 0.3939 | -0.0006 | -0.15% | 0.3917 | 0.400 | 0.3697 | 138,033.00 |
| Apr 15 2024 | 0.3945 | -0.0269 | -6.38% | 0.4179 | 0.429 | 0.3734 | 277,866.00 |
| Apr 14 2024 | 0.4214 | 0.0463 | 12.34% | 0.3762 | 0.4255 | 0.3657 | 493,494.00 |
| Apr 13 2024 | 0.3751 | -0.0461 | -10.94% | 0.4159 | 0.4276 | 0.240 | 1,032,771.00 |
| Apr 12 2024 | 0.4212 | -0.0863 | -17.00% | 0.5084 | 0.5197 | 0.3541 | 705,720.00 |
| Apr 11 2024 | 0.5075 | -0.0177 | -3.37% | 0.5226 | 0.5323 | 0.5049 | 132,859.00 |
| Apr 10 2024 | 0.5252 | -0.0116 | -2.16% | 0.535 | 0.5376 | 0.4937 | 201,116.00 |
| Apr 09 2024 | 0.5368 | -0.0317 | -5.58% | 0.5665 | 0.5883 | 0.5358 | 1,529,393.00 |
| Apr 08 2024 | 0.5685 | 0.0311 | 5.79% | 0.5371 | 0.5698 | 0.5324 | 91,246.00 |
| Apr 07 2024 | 0.5374 | 0.00 | 0.00% | 0.5394 | 0.5512 | 0.5363 | 40,094.00 |
| Apr 06 2024 | 0.5374 | 0.0055 | 1.03% | 0.530 | 0.5394 | 0.5242 | 28,435.00 |
| Apr 05 2024 | 0.5319 | -0.0016 | -0.30% | 0.5338 | 0.5363 | 0.5027 | 72,410.00 |
| Apr 04 2024 | 0.5335 | -0.0003 | -0.06% | 0.5337 | 0.5484 | 0.515 | 54,720.00 |
| Apr 03 2024 | 0.5338 | 0.0159 | 3.07% | 0.5173 | 0.552 | 0.5009 | 97,700.00 |
| Apr 02 2024 | 0.5179 | -0.0432 | -7.70% | 0.5579 | 0.5579 | 0.5164 | 168,039.00 |
| Apr 01 2024 | 0.5611 | -0.0374 | -6.25% | 0.5993 | 0.6017 | 0.5422 | 236,016.00 |
| Mar 31 2024 | 0.5985 | -0.0009 | -0.15% | 0.5984 | 0.6034 | 0.5875 | 55,561.00 |
| Mar 30 2024 | 0.5994 | -0.0096 | -1.58% | 0.6067 | 0.6107 | 0.5941 | 124,514.00 |
| Mar 29 2024 | 0.609 | 0.007 | 1.16% | 0.5998 | 0.609 | 0.5817 | 58,407.00 |
| Mar 28 2024 | 0.602 | 0.0112 | 1.90% | 0.596 | 0.6149 | 0.5783 | 271,932.00 |
| Mar 27 2024 | 0.5908 | -0.021 | -3.43% | 0.6119 | 0.6269 | 0.5833 | 182,161.00 |
| Mar 26 2024 | 0.6118 | 0.0075 | 1.24% | 0.6096 | 0.6377 | 0.5975 | 246,367.00 |
| Mar 25 2024 | 0.6043 | 0.0229 | 3.94% | 0.5765 | 0.6169 | 0.576 | 197,922.00 |
| Mar 24 2024 | 0.5814 | 0.0221 | 3.95% | 0.5594 | 0.5814 | 0.5541 | 36,113.00 |
| Mar 23 2024 | 0.5593 | 0.0047 | 0.85% | 0.5537 | 0.5763 | 0.5463 | 60,018.00 |
| Mar 22 2024 | 0.5546 | -0.0243 | -4.20% | 0.5765 | 0.5814 | 0.5416 | 121,249.00 |
| Mar 21 2024 | 0.5789 | -0.0123 | -2.08% | 0.5936 | 0.6129 | 0.5677 | 254,467.00 |
| Mar 20 2024 | 0.5912 | 0.0448 | 8.20% | 0.5451 | 0.5936 | 0.5228 | 567,575.00 |
| Mar 19 2024 | 0.5464 | -0.0386 | -6.60% | 0.5844 | 0.5987 | 0.5186 | 685,037.00 |
| Mar 18 2024 | 0.585 | -0.0358 | -5.77% | 0.6183 | 0.6189 | 0.573 | 134,902.00 |
| Mar 17 2024 | 0.6208 | -0.0039 | -0.62% | 0.6258 | 0.6273 | 0.5763 | 186,067.00 |
| Mar 16 2024 | 0.6247 | -0.0246 | -3.79% | 0.6465 | 0.6821 | 0.590 | 558,106.00 |
| Mar 15 2024 | 0.6493 | -0.0216 | -3.22% | 0.6715 | 0.6738 | 0.5849 | 475,099.00 |
| Mar 14 2024 | 0.6709 | -0.0296 | -4.23% | 0.6997 | 0.7013 | 0.6338 | 329,405.00 |
| Mar 13 2024 | 0.7005 | 0.0053 | 0.76% | 0.6973 | 0.7241 | 0.6819 | 235,370.00 |
| Mar 12 2024 | 0.6952 | -0.0196 | -2.74% | 0.7181 | 0.724 | 0.6494 | 274,038.00 |
| Mar 11 2024 | 0.7148 | 0.0125 | 1.78% | 0.7018 | 0.7178 | 0.6554 | 451,620.00 |
| Mar 10 2024 | 0.7023 | -0.0029 | -0.41% | 0.702 | 0.7323 | 0.6788 | 244,486.00 |
| Mar 09 2024 | 0.7052 | 0.025 | 3.68% | 0.6794 | 0.7199 | 0.6728 | 482,678.00 |
| Mar 08 2024 | 0.6802 | -0.0238 | -3.38% | 0.7023 | 0.7044 | 0.6512 | 279,128.00 |
| Mar 07 2024 | 0.704 | 0.0354 | 5.29% | 0.6685 | 0.7107 | 0.6508 | 421,879.00 |
| Mar 06 2024 | 0.6686 | 0.0227 | 3.51% | 0.6426 | 0.6693 | 0.620 | 445,553.00 |
| Mar 05 2024 | 0.6459 | -0.0498 | -7.16% | 0.694 | 0.7183 | 0.5441 | 957,473.00 |
