EDNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.00441 | -0.000032 | -0.72% | 0.004439 | 0.004499 | 0.004393 | 0.00 |
Apr 27 2024 | 0.004442 | -0.000023 | -0.52% | 0.004462 | 0.004473 | 0.004375 | 0.00 |
Apr 26 2024 | 0.004466 | -0.000048 | -1.06% | 0.004514 | 0.004534 | 0.004435 | 0.00 |
Apr 25 2024 | 0.004514 | 0.00002 | 0.45% | 0.004499 | 0.004568 | 0.004396 | 0.00 |
Apr 24 2024 | 0.004494 | -0.000153 | -3.29% | 0.004649 | 0.004695 | 0.00445 | 0.00 |
Apr 23 2024 | 0.004647 | -0.000034 | -0.73% | 0.004676 | 0.004704 | 0.004611 | 0.00 |
Apr 22 2024 | 0.004681 | 0.000132 | 2.90% | 0.004546 | 0.004707 | 0.004527 | 0.00 |
Apr 21 2024 | 0.004549 | 0.00000500 | 0.11% | 0.004535 | 0.004598 | 0.004499 | 0.00 |
Apr 20 2024 | 0.004544 | 0.00006 | 1.34% | 0.004468 | 0.004581 | 0.004428 | 0.00 |
Apr 19 2024 | 0.004483 | 0.000037 | 0.83% | 0.004437 | 0.004585 | 0.004172 | 0.00 |
Apr 18 2024 | 0.004446 | 0.000153 | 3.57% | 0.00429 | 0.004489 | 0.004259 | 0.00 |
Apr 17 2024 | 0.004293 | -0.000168 | -3.77% | 0.004469 | 0.004512 | 0.004191 | 0.00 |
Apr 16 2024 | 0.00446 | 0.00002 | 0.45% | 0.00444 | 0.0045 | 0.004321 | 0.00 |
Apr 15 2024 | 0.004441 | -0.000165 | -3.58% | 0.004797 | 0.00481 | 0.004363 | 0.00 |
Apr 14 2024 | 0.004605 | 0.000091 | 2.02% | 0.004502 | 0.004609 | 0.004352 | 0.00 |
Apr 13 2024 | 0.004514 | -0.000185 | -3.94% | 0.004697 | 0.004756 | 0.004312 | 0.00 |
Apr 12 2024 | 0.004699 | -0.000206 | -4.20% | 0.004901 | 0.004984 | 0.004622 | 0.00 |
Apr 11 2024 | 0.004905 | -0.000034 | -0.69% | 0.004939 | 0.004988 | 0.00487 | 0.00 |
Apr 10 2024 | 0.004939 | 0.000097 | 2.00% | 0.004838 | 0.004976 | 0.004728 | 0.00 |
Apr 09 2024 | 0.004842 | -0.000177 | -3.53% | 0.005012 | 0.005022 | 0.00478 | 0.00 |
Apr 08 2024 | 0.00502 | 0.000159 | 3.28% | 0.004797 | 0.005088 | 0.004752 | 0.00 |
Apr 07 2024 | 0.00486 | 0.000034 | 0.70% | 0.004823 | 0.004918 | 0.004823 | 0.00 |
Apr 06 2024 | 0.004827 | 0.000067 | 1.41% | 0.004744 | 0.004871 | 0.004725 | 0.00 |
Apr 05 2024 | 0.004759 | -0.000032 | -0.67% | 0.004797 | 0.00481 | 0.004621 | 0.00 |
Apr 04 2024 | 0.004792 | 0.000162 | 3.50% | 0.004625 | 0.004851 | 0.004558 | 0.00 |
Apr 03 2024 | 0.00463 | 0.000047 | 1.03% | 0.004585 | 0.004685 | 0.004522 | 0.00 |
Apr 02 2024 | 0.004583 | -0.000308 | -6.30% | 0.004876 | 0.004876 | 0.004521 | 0.00 |
Apr 01 2024 | 0.004891 | -0.000098 | -1.96% | 0.0049 | 0.00495 | 0.004775 | 0.00 |
Mar 31 2024 | 0.004989 | 0.000112 | 2.30% | 0.004881 | 0.004992 | 0.00488 | 0.00 |
Mar 30 2024 | 0.004876 | -0.000016 | -0.33% | 0.00489 | 0.004924 | 0.004872 | 0.00 |
Mar 29 2024 | 0.004893 | -0.00006 | -1.21% | 0.004954 | 0.004965 | 0.004837 | 0.00 |
Mar 28 2024 | 0.004953 | 0.000107 | 2.21% | 0.004865 | 0.005013 | 0.004827 | 0.00 |
Mar 27 2024 | 0.004846 | -0.000054 | -1.10% | 0.0049 | 0.005019 | 0.004787 | 0.00 |
Mar 26 2024 | 0.0049 | 0.00000500 | 0.10% | 0.004885 | 0.005009 | 0.004859 | 0.00 |
Mar 25 2024 | 0.004895 | 0.000181 | 3.85% | 0.003176 | 0.004984 | 0.003168 | 0.00 |
Mar 24 2024 | 0.004714 | 0.000209 | 4.63% | 0.004486 | 0.00473 | 0.004469 | 0.00 |
Mar 23 2024 | 0.004505 | 0.000064 | 1.44% | 0.004461 | 0.004611 | 0.004413 | 0.00 |
Mar 22 2024 | 0.004441 | -0.000143 | -3.12% | 0.004585 | 0.004664 | 0.004362 | 0.00 |
Mar 21 2024 | 0.004583 | -0.000165 | -3.48% | 0.004755 | 0.004774 | 0.004525 | 0.00 |
Mar 20 2024 | 0.004748 | 0.000394 | 9.04% | 0.00435 | 0.004768 | 0.00426 | 0.00 |
Mar 19 2024 | 0.004354 | -0.00039 | -8.22% | 0.00474 | 0.004768 | 0.004308 | 0.00 |
Mar 18 2024 | 0.004744 | -0.000041 | -0.86% | 0.003176 | 0.004805 | 0.003168 | 0.00 |
Mar 17 2024 | 0.004786 | 0.00022 | 4.82% | 0.004595 | 0.004818 | 0.004521 | 0.00 |
Mar 16 2024 | 0.004566 | -0.000308 | -6.32% | 0.004869 | 0.0049 | 0.004552 | 0.00 |
Mar 15 2024 | 0.004874 | -0.000129 | -2.58% | 0.003176 | 0.004936 | 0.003168 | 0.00 |
Mar 14 2024 | 0.005003 | -0.000116 | -2.27% | 0.005114 | 0.005165 | 0.004804 | 0.00 |
Mar 13 2024 | 0.005118 | 0.000115 | 2.30% | 0.004998 | 0.00516 | 0.004994 | 0.00 |
Mar 12 2024 | 0.005003 | -0.000048 | -0.95% | 0.005063 | 0.005108 | 0.004847 | 0.00 |
Mar 11 2024 | 0.005051 | 0.000218 | 4.51% | 0.003176 | 0.005103 | 0.003168 | 0.00 |
Mar 10 2024 | 0.004833 | 0.000037 | 0.77% | 0.004794 | 0.004899 | 0.00478 | 0.00 |
Mar 09 2024 | 0.004796 | 0.000014 | 0.29% | 0.004782 | 0.004808 | 0.004764 | 0.00 |
Mar 08 2024 | 0.004782 | 0.000086 | 1.83% | 0.004689 | 0.004903 | 0.004653 | 0.00 |
Mar 07 2024 | 0.004696 | 0.00007 | 1.51% | 0.004619 | 0.004765 | 0.004602 | 0.00 |
Mar 06 2024 | 0.004626 | 0.000121 | 2.69% | 0.004461 | 0.004732 | 0.004399 | 0.00 |
Mar 05 2024 | 0.004505 | -0.000241 | -5.08% | 0.004781 | 0.004834 | 0.004248 | 0.00 |
Mar 04 2024 | 0.004746 | 0.000337 | 7.65% | 0.003176 | 0.004794 | 0.003168 | 0.00 |
Mar 03 2024 | 0.004409 | 0.000067 | 1.54% | 0.00434 | 0.004428 | 0.004304 | 0.00 |
Mar 02 2024 | 0.004342 | -0.000036 | -0.82% | 0.004373 | 0.004373 | 0.004315 | 0.00 |
Mar 01 2024 | 0.004378 | 0.000077 | 1.79% | 0.004284 | 0.004421 | 0.004257 | 0.00 |
Feb 29 2024 | 0.004301 | -0.000073 | -1.67% | 0.004362 | 0.004456 | 0.004236 | 0.00 |
Feb 28 2024 | 0.004374 | 0.000384 | 9.63% | 0.003993 | 0.00448 | 0.003972 | 0.00 |
Feb 27 2024 | 0.00399 | 0.000173 | 4.54% | 0.003824 | 0.004031 | 0.003816 | 0.00 |
Feb 26 2024 | 0.003817 | 0.000193 | 5.33% | 0.003176 | 0.003847 | 0.003168 | 0.00 |
Feb 25 2024 | 0.003624 | 0.000015 | 0.42% | 0.00361 | 0.003637 | 0.00359 | 0.00 |
Feb 24 2024 | 0.003609 | 0.000048 | 1.35% | 0.003553 | 0.003618 | 0.003541 | 0.00 |
Feb 23 2024 | 0.003561 | -0.00003 | -0.84% | 0.003591 | 0.003605 | 0.003538 | 0.00 |
Feb 22 2024 | 0.003591 | -0.000046 | -1.26% | 0.003625 | 0.003642 | 0.003566 | 0.00 |
Feb 21 2024 | 0.003637 | -0.000025 | -0.68% | 0.003658 | 0.003667 | 0.003548 | 0.00 |
Feb 20 2024 | 0.003662 | 0.000038 | 1.05% | 0.003626 | 0.003707 | 0.003557 | 0.00 |
Feb 19 2024 | 0.003624 | -0.000026 | -0.71% | 0.003176 | 0.003675 | 0.003168 | 0.00 |
Feb 18 2024 | 0.00365 | 0.000028 | 0.77% | 0.003615 | 0.003668 | 0.003586 | 0.00 |
Feb 17 2024 | 0.003622 | -0.000034 | -0.93% | 0.003651 | 0.003655 | 0.003547 | 0.00 |
Feb 16 2024 | 0.003656 | 0.000018 | 0.49% | 0.003636 | 0.003677 | 0.003616 | 0.00 |
Feb 15 2024 | 0.003638 | 0.00000600 | 0.17% | 0.003629 | 0.0037 | 0.003595 | 0.00 |
Feb 14 2024 | 0.003632 | 0.000154 | 4.44% | 0.003482 | 0.003644 | 0.003449 | 0.00 |
Feb 13 2024 | 0.003477 | -0.000025 | -0.71% | 0.003498 | 0.003527 | 0.003388 | 0.00 |
Feb 12 2024 | 0.003502 | 0.000129 | 3.82% | 0.003176 | 0.003523 | 0.003168 | 0.00 |
Feb 11 2024 | 0.003373 | 0.000026 | 0.78% | 0.003339 | 0.003399 | 0.003332 | 0.00 |
Feb 10 2024 | 0.003348 | 0.000046 | 1.39% | 0.003306 | 0.003372 | 0.003283 | 0.00 |
Feb 09 2024 | 0.003302 | 0.000126 | 3.97% | 0.003176 | 0.003374 | 0.003168 | 0.00 |
Feb 08 2024 | 0.003176 | 0.000075 | 2.42% | 0.003109 | 0.003193 | 0.003106 | 0.00 |
Feb 07 2024 | 0.0031 | 0.000081 | 2.68% | 0.003018 | 0.003107 | 0.002994 | 0.00 |
Feb 06 2024 | 0.003019 | 0.000033 | 1.11% | 0.002986 | 0.003034 | 0.002976 | 0.00 |
Feb 05 2024 | 0.002985 | 0.00000700 | 0.24% | 0.002998 | 0.003044 | 0.00293 | 0.00 |
Feb 04 2024 | 0.002978 | -0.000029 | -0.96% | 0.003008 | 0.003016 | 0.002966 | 0.00 |
Feb 03 2024 | 0.003008 | -0.000014 | -0.46% | 0.003023 | 0.003035 | 0.003006 | 0.00 |
Feb 02 2024 | 0.003022 | 0.00000900 | 0.30% | 0.003015 | 0.00304 | 0.002981 | 0.00 |
Feb 01 2024 | 0.003013 | 0.00003 | 1.01% | 0.002981 | 0.003029 | 0.002931 | 0.00 |
Jan 31 2024 | 0.002983 | -0.000015 | -0.50% | 0.003011 | 0.003062 | 0.002963 | 0.00 |
Jan 30 2024 | 0.002998 | -0.000029 | -0.96% | 0.003023 | 0.003064 | 0.00299 | 0.00 |