EDGEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.364887 | 0.009149 | 2.57% | 0.355906 | 0.367676 | 0.355139 | 0.00 |
May 16 2024 | 0.355738 | -0.005779 | -1.60% | 0.361118 | 0.3635 | 0.35209 | 0.00 |
May 15 2024 | 0.361517 | 0.025963 | 7.74% | 0.33543 | 0.361959 | 0.334218 | 0.00 |
May 14 2024 | 0.335554 | 0.152571 | 83.38% | 0.342826 | 0.343789 | 0.33308 | 0.00 |
May 13 2024 | 0.182983 | -0.152057 | -45.38% | 0.373455 | 0.374497 | 0.179019 | 0.00 |
May 12 2024 | 0.33504 | 0.003746 | 1.13% | 0.331635 | 0.336791 | 0.330339 | 0.00 |
May 11 2024 | 0.331294 | -0.000778 | -0.23% | 0.331524 | 0.334825 | 0.329733 | 0.00 |
May 10 2024 | 0.332071 | -0.011412 | -3.32% | 0.342864 | 0.345911 | 0.328311 | 0.00 |
May 09 2024 | 0.343483 | 0.010159 | 3.05% | 0.333471 | 0.345417 | 0.33057 | 0.00 |
May 08 2024 | 0.333324 | -0.007188 | -2.11% | 0.339722 | 0.343396 | 0.331778 | 0.00 |
May 07 2024 | 0.340513 | 0.156645 | 85.19% | 0.344257 | 0.350822 | 0.339358 | 0.00 |
May 06 2024 | 0.183867 | -0.164965 | -47.29% | 0.373455 | 0.374497 | 0.182762 | 0.00 |
May 05 2024 | 0.348832 | 0.000686 | 0.20% | 0.348214 | 0.351906 | 0.343153 | 0.00 |
May 04 2024 | 0.348146 | 0.005165 | 1.51% | 0.342746 | 0.351174 | 0.341098 | 0.00 |
May 03 2024 | 0.342982 | 0.020595 | 6.39% | 0.322211 | 0.345181 | 0.320613 | 0.00 |
May 02 2024 | 0.322387 | 0.003869 | 1.21% | 0.317396 | 0.324869 | 0.31015 | 0.00 |
May 01 2024 | 0.318518 | -0.013087 | -3.95% | 0.330417 | 0.330727 | 0.308008 | 0.00 |
Apr 30 2024 | 0.331605 | 0.145846 | 78.51% | 0.347915 | 0.352503 | 0.322085 | 0.00 |
Apr 29 2024 | 0.185759 | -0.157589 | -45.90% | 0.373455 | 0.374497 | 0.179873 | 0.00 |
Apr 28 2024 | 0.343347 | -0.002513 | -0.73% | 0.345592 | 0.350272 | 0.342059 | 0.00 |
Apr 27 2024 | 0.34586 | -0.001828 | -0.53% | 0.347422 | 0.348238 | 0.34065 | 0.00 |
Apr 26 2024 | 0.347688 | -0.003751 | -1.07% | 0.351441 | 0.353003 | 0.345258 | 0.00 |
Apr 25 2024 | 0.351439 | 0.001549 | 0.44% | 0.350279 | 0.355664 | 0.342241 | 0.00 |
Apr 24 2024 | 0.34989 | -0.0119 | -3.29% | 0.361938 | 0.365561 | 0.346438 | 0.00 |
Apr 23 2024 | 0.36179 | 0.167193 | 85.92% | 0.364064 | 0.366214 | 0.358983 | 0.00 |
Apr 22 2024 | 0.194597 | -0.159596 | -45.06% | 0.373455 | 0.374497 | 0.191283 | 0.00 |
Apr 21 2024 | 0.354193 | 0.000418 | 0.12% | 0.353051 | 0.358002 | 0.350295 | 0.00 |
Apr 20 2024 | 0.353776 | 0.004707 | 1.35% | 0.347848 | 0.35668 | 0.344736 | 0.00 |
Apr 19 2024 | 0.349069 | 0.002916 | 0.84% | 0.345441 | 0.356956 | 0.324831 | 0.00 |
Apr 18 2024 | 0.346153 | 0.011936 | 3.57% | 0.333992 | 0.349516 | 0.331621 | 0.00 |
Apr 17 2024 | 0.334216 | -0.01306 | -3.76% | 0.34795 | 0.351295 | 0.326271 | 0.00 |
Apr 16 2024 | 0.347277 | 0.16267 | 88.12% | 0.34566 | 0.350338 | 0.336395 | 0.00 |
Apr 15 2024 | 0.184607 | -0.173958 | -48.52% | 0.373455 | 0.374497 | 0.181386 | 0.00 |
Apr 14 2024 | 0.358565 | 0.007117 | 2.03% | 0.350543 | 0.358872 | 0.338822 | 0.00 |
Apr 13 2024 | 0.351448 | -0.014405 | -3.94% | 0.365672 | 0.370299 | 0.335731 | 0.00 |
Apr 12 2024 | 0.365853 | -0.016031 | -4.20% | 0.381549 | 0.388015 | 0.359853 | 0.00 |
Apr 11 2024 | 0.381884 | -0.002652 | -0.69% | 0.384548 | 0.388356 | 0.379148 | 0.00 |
Apr 10 2024 | 0.384536 | 0.007518 | 1.99% | 0.376677 | 0.387435 | 0.368106 | 0.00 |
Apr 09 2024 | 0.377018 | 0.168343 | 80.67% | 0.390254 | 0.391018 | 0.37212 | 0.00 |
Apr 08 2024 | 0.208675 | -0.169744 | -44.86% | 0.373455 | 0.374497 | 0.202723 | 0.00 |
Apr 07 2024 | 0.378419 | 0.002611 | 0.69% | 0.375532 | 0.382887 | 0.375526 | 0.00 |
Apr 06 2024 | 0.375808 | 0.005254 | 1.42% | 0.369367 | 0.37928 | 0.367877 | 0.00 |
Apr 05 2024 | 0.370554 | -0.002527 | -0.68% | 0.373455 | 0.374497 | 0.359785 | 0.00 |
Apr 04 2024 | 0.373081 | 0.012616 | 3.50% | 0.360087 | 0.377698 | 0.354873 | 0.00 |
Apr 03 2024 | 0.360465 | 0.003652 | 1.02% | 0.356961 | 0.364775 | 0.352048 | 0.00 |
Apr 02 2024 | 0.356814 | 0.153482 | 75.48% | 0.379651 | 0.379651 | 0.351984 | 0.00 |
Apr 01 2024 | 0.203331 | -0.185087 | -47.65% | 0.245271 | 0.24648 | 0.198508 | 0.00 |
Mar 31 2024 | 0.388419 | 0.008751 | 2.31% | 0.380039 | 0.388695 | 0.379977 | 0.00 |
Mar 30 2024 | 0.379667 | -0.00128 | -0.34% | 0.380704 | 0.383382 | 0.379309 | 0.00 |
Mar 29 2024 | 0.380947 | -0.004701 | -1.22% | 0.38569 | 0.386567 | 0.376618 | 0.00 |
Mar 28 2024 | 0.385648 | 0.008329 | 2.21% | 0.378788 | 0.390271 | 0.375786 | 0.00 |
Mar 27 2024 | 0.377318 | -0.00418 | -1.10% | 0.381513 | 0.390739 | 0.372671 | 0.00 |
Mar 26 2024 | 0.381498 | 0.178009 | 87.48% | 0.380305 | 0.389956 | 0.378318 | 0.00 |
Mar 25 2024 | 0.20349 | -0.163491 | -44.55% | 0.245271 | 0.24648 | 0.194346 | 0.00 |
Mar 24 2024 | 0.366981 | 0.01625 | 4.63% | 0.349241 | 0.368271 | 0.347937 | 0.00 |
Mar 23 2024 | 0.350731 | 0.005005 | 1.45% | 0.347332 | 0.35903 | 0.343565 | 0.00 |
Mar 22 2024 | 0.345726 | -0.011101 | -3.11% | 0.356987 | 0.363156 | 0.339592 | 0.00 |
Mar 21 2024 | 0.356827 | -0.012814 | -3.47% | 0.370213 | 0.371682 | 0.352291 | 0.00 |
Mar 20 2024 | 0.369641 | 0.030642 | 9.04% | 0.338681 | 0.371195 | 0.331635 | 0.00 |
Mar 19 2024 | 0.338999 | 0.141772 | 71.88% | 0.369026 | 0.371242 | 0.335437 | 0.00 |
Mar 18 2024 | 0.197227 | -0.175362 | -47.07% | 0.245271 | 0.373014 | 0.193976 | 0.00 |
Mar 17 2024 | 0.372588 | 0.017117 | 4.82% | 0.357741 | 0.375101 | 0.35198 | 0.00 |
Mar 16 2024 | 0.355472 | 0.15285 | 75.44% | 0.379104 | 0.3815 | 0.354371 | 0.00 |
Mar 15 2024 | 0.202622 | -0.186878 | -47.98% | 0.245271 | 0.24648 | 0.192181 | 0.00 |
Mar 14 2024 | 0.389501 | -0.009004 | -2.26% | 0.398131 | 0.402121 | 0.374009 | 0.00 |
Mar 13 2024 | 0.398505 | 0.008976 | 2.30% | 0.389138 | 0.401706 | 0.388788 | 0.00 |
Mar 12 2024 | 0.389529 | 0.179551 | 85.51% | 0.394175 | 0.397693 | 0.377352 | 0.00 |
Mar 11 2024 | 0.209978 | -0.166306 | -44.20% | 0.245271 | 0.24648 | 0.202924 | 0.00 |
Mar 10 2024 | 0.376284 | 0.002874 | 0.77% | 0.373252 | 0.38146 | 0.372157 | 0.00 |
Mar 09 2024 | 0.373411 | 0.001115 | 0.30% | 0.372306 | 0.374321 | 0.3709 | 0.00 |
Mar 08 2024 | 0.372296 | 0.006682 | 1.83% | 0.365077 | 0.381695 | 0.362305 | 0.00 |
Mar 07 2024 | 0.365614 | 0.005428 | 1.51% | 0.359598 | 0.370954 | 0.358307 | 0.00 |
Mar 06 2024 | 0.360186 | 0.009445 | 2.69% | 0.347334 | 0.36842 | 0.342507 | 0.00 |
Mar 05 2024 | 0.350741 | -0.018798 | -5.09% | 0.372255 | 0.376374 | 0.330764 | 0.00 |
Mar 04 2024 | 0.369538 | 0.026246 | 7.65% | 0.245271 | 0.373224 | 0.244849 | 0.00 |
Mar 03 2024 | 0.343292 | 0.005231 | 1.55% | 0.337899 | 0.344719 | 0.335076 | 0.00 |
Mar 02 2024 | 0.338061 | -0.002796 | -0.82% | 0.340501 | 0.340501 | 0.335925 | 0.00 |
Mar 01 2024 | 0.340858 | 0.005964 | 1.78% | 0.333531 | 0.344168 | 0.331425 | 0.00 |
Feb 29 2024 | 0.334894 | -0.005668 | -1.66% | 0.339606 | 0.346934 | 0.329813 | 0.00 |
Feb 28 2024 | 0.340562 | 0.029926 | 9.63% | 0.31087 | 0.348791 | 0.309242 | 0.00 |
Feb 27 2024 | 0.310636 | 0.013479 | 4.54% | 0.297707 | 0.313868 | 0.297108 | 0.00 |
Feb 26 2024 | 0.297157 | 0.01504 | 5.33% | 0.245271 | 0.299518 | 0.244849 | 0.00 |
Feb 25 2024 | 0.282117 | 0.00113 | 0.40% | 0.281033 | 0.283155 | 0.279511 | 0.00 |
Feb 24 2024 | 0.280987 | 0.003745 | 1.35% | 0.276588 | 0.281714 | 0.275688 | 0.00 |
Feb 23 2024 | 0.277242 | -0.00236 | -0.84% | 0.279585 | 0.280639 | 0.275438 | 0.00 |
Feb 22 2024 | 0.279602 | -0.003553 | -1.25% | 0.28224 | 0.283542 | 0.277618 | 0.00 |
Feb 21 2024 | 0.283155 | -0.001951 | -0.68% | 0.284813 | 0.285509 | 0.276233 | 0.00 |
Feb 20 2024 | 0.285106 | 0.134472 | 89.27% | 0.282344 | 0.288628 | 0.276972 | 0.00 |
Feb 19 2024 | 0.150634 | -0.133534 | -46.99% | 0.245271 | 0.286124 | 0.150473 | 0.00 |
Feb 18 2024 | 0.284168 | 0.002169 | 0.77% | 0.281463 | 0.285574 | 0.279198 | 0.00 |
Feb 17 2024 | 0.281999 | -0.002636 | -0.93% | 0.28429 | 0.284534 | 0.276184 | 0.00 |