EDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.019054 | 0.000657 | 3.57% | 0.018385 | 0.019239 | 0.018254 | 0.00 |
Apr 17 2024 | 0.018397 | -0.000719 | -3.76% | 0.019153 | 0.019337 | 0.01796 | 0.00 |
Apr 16 2024 | 0.019116 | 0.017847 | 1,406.67% | 0.019027 | 0.019285 | 0.018517 | 0.00 |
Apr 15 2024 | 0.001269 | -0.018469 | -93.57% | 0.019296 | 0.019464 | 0.001247 | 0.00 |
Apr 14 2024 | 0.019738 | 0.000392 | 2.03% | 0.019296 | 0.019754 | 0.018651 | 0.00 |
Apr 13 2024 | 0.019346 | -0.000793 | -3.94% | 0.020129 | 0.020383 | 0.018481 | 0.00 |
Apr 12 2024 | 0.020139 | -0.000882 | -4.20% | 0.021003 | 0.021359 | 0.019808 | 0.00 |
Apr 11 2024 | 0.021021 | -0.000146 | -0.69% | 0.021168 | 0.021377 | 0.020871 | 0.00 |
Apr 10 2024 | 0.021167 | 0.000414 | 1.99% | 0.020734 | 0.021327 | 0.020263 | 0.00 |
Apr 09 2024 | 0.020753 | 0.019319 | 1,347.04% | 0.021482 | 0.021524 | 0.020484 | 0.00 |
Apr 08 2024 | 0.001434 | -0.019396 | -93.11% | 0.020557 | 0.020615 | 0.001393 | 0.00 |
Apr 07 2024 | 0.02083 | 0.000144 | 0.69% | 0.020671 | 0.021076 | 0.020671 | 0.00 |
Apr 06 2024 | 0.020687 | 0.000289 | 1.42% | 0.020332 | 0.020878 | 0.02025 | 0.00 |
Apr 05 2024 | 0.020397 | -0.000139 | -0.68% | 0.020557 | 0.020615 | 0.019805 | 0.00 |
Apr 04 2024 | 0.020537 | 0.000694 | 3.50% | 0.019821 | 0.020791 | 0.019534 | 0.00 |
Apr 03 2024 | 0.019842 | 0.000201 | 1.02% | 0.019649 | 0.020079 | 0.019379 | 0.00 |
Apr 02 2024 | 0.019641 | 0.018244 | 1,305.49% | 0.020898 | 0.020898 | 0.019375 | 0.00 |
Apr 01 2024 | 0.001397 | -0.019983 | -93.46% | 0.021001 | 0.021509 | 0.001364 | 0.00 |
Mar 31 2024 | 0.021381 | 0.000482 | 2.31% | 0.02092 | 0.021396 | 0.020916 | 0.00 |
Mar 30 2024 | 0.020899 | -0.00007 | -0.33% | 0.020956 | 0.021104 | 0.020879 | 0.00 |
Mar 29 2024 | 0.02097 | -0.000259 | -1.22% | 0.021231 | 0.021279 | 0.020731 | 0.00 |
Mar 28 2024 | 0.021228 | 0.000459 | 2.21% | 0.020851 | 0.021483 | 0.020685 | 0.00 |
Mar 27 2024 | 0.02077 | -0.00023 | -1.10% | 0.021001 | 0.021509 | 0.020514 | 0.00 |
Mar 26 2024 | 0.021 | 0.019601 | 1,401.55% | 0.020934 | 0.021465 | 0.020825 | 0.00 |
Mar 25 2024 | 0.001399 | -0.018802 | -93.08% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 24 2024 | 0.020201 | 0.000895 | 4.63% | 0.019224 | 0.020272 | 0.019152 | 0.00 |
Mar 23 2024 | 0.019306 | 0.000276 | 1.45% | 0.019119 | 0.019763 | 0.018912 | 0.00 |
Mar 22 2024 | 0.019031 | -0.000611 | -3.11% | 0.019651 | 0.01999 | 0.018693 | 0.00 |
Mar 21 2024 | 0.019642 | -0.000705 | -3.46% | 0.020379 | 0.02046 | 0.019392 | 0.00 |
Mar 20 2024 | 0.020347 | 0.001687 | 9.04% | 0.018643 | 0.020433 | 0.018255 | 0.00 |
Mar 19 2024 | 0.01866 | 0.017305 | 1,276.65% | 0.020313 | 0.020435 | 0.018464 | 0.00 |
Mar 18 2024 | 0.001356 | -0.019154 | -93.39% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 17 2024 | 0.020509 | 0.000942 | 4.82% | 0.019692 | 0.020648 | 0.019375 | 0.00 |
Mar 16 2024 | 0.019567 | 0.018175 | 1,305.10% | 0.020868 | 0.021 | 0.019507 | 0.00 |
Mar 15 2024 | 0.001393 | -0.020048 | -93.51% | 0.019119 | 0.019261 | 0.001321 | 0.00 |
Mar 14 2024 | 0.02144 | -0.000496 | -2.26% | 0.021915 | 0.022135 | 0.020588 | 0.00 |
Mar 13 2024 | 0.021936 | 0.000494 | 2.30% | 0.02142 | 0.022112 | 0.021401 | 0.00 |
Mar 12 2024 | 0.021442 | 0.019999 | 1,385.77% | 0.021698 | 0.021891 | 0.020772 | 0.00 |
Mar 11 2024 | 0.001443 | -0.01927 | -93.03% | 0.019119 | 0.019261 | 0.001395 | 0.00 |
Mar 10 2024 | 0.020713 | 0.000158 | 0.77% | 0.020546 | 0.020998 | 0.020486 | 0.00 |
Mar 09 2024 | 0.020555 | 0.000061 | 0.30% | 0.020494 | 0.020605 | 0.020417 | 0.00 |
Mar 08 2024 | 0.020493 | 0.000368 | 1.83% | 0.020096 | 0.021011 | 0.019943 | 0.00 |
Mar 07 2024 | 0.020126 | 0.000299 | 1.51% | 0.019794 | 0.02042 | 0.019723 | 0.00 |
Mar 06 2024 | 0.019827 | 0.00052 | 2.69% | 0.019119 | 0.02028 | 0.018854 | 0.00 |
Mar 05 2024 | 0.019307 | 0.017951 | 1,323.70% | 0.020491 | 0.020718 | 0.018207 | 0.00 |
Mar 04 2024 | 0.001356 | -0.017541 | -92.83% | 0.01836 | 0.018797 | 0.001271 | 0.00 |
Mar 03 2024 | 0.018897 | 0.000288 | 1.55% | 0.0186 | 0.018975 | 0.018445 | 0.00 |
Mar 02 2024 | 0.018609 | -0.000154 | -0.82% | 0.018743 | 0.018743 | 0.018491 | 0.00 |
Mar 01 2024 | 0.018763 | 0.000328 | 1.78% | 0.01836 | 0.018945 | 0.018244 | 0.00 |
Feb 29 2024 | 0.018435 | -0.000312 | -1.66% | 0.018694 | 0.019097 | 0.018155 | 0.00 |
Feb 28 2024 | 0.018747 | 0.001647 | 9.63% | 0.017112 | 0.0192 | 0.017023 | 0.00 |
Feb 27 2024 | 0.017099 | 0.016009 | 1,468.05% | 0.016388 | 0.017277 | 0.016355 | 0.00 |
Feb 26 2024 | 0.00109 | -0.014439 | -92.98% | 0.013612 | 0.014018 | 0.001019 | 0.00 |
Feb 25 2024 | 0.015529 | 0.000062 | 0.40% | 0.01547 | 0.015587 | 0.015386 | 0.00 |
Feb 24 2024 | 0.015467 | 0.000206 | 1.35% | 0.015225 | 0.015507 | 0.015176 | 0.00 |
Feb 23 2024 | 0.015261 | -0.00013 | -0.84% | 0.01539 | 0.015448 | 0.015162 | 0.00 |
Feb 22 2024 | 0.015391 | -0.000196 | -1.26% | 0.015536 | 0.015608 | 0.015282 | 0.00 |
Feb 21 2024 | 0.015586 | -0.000107 | -0.68% | 0.015678 | 0.015716 | 0.015206 | 0.00 |
Feb 20 2024 | 0.015694 | 0.014659 | 1,415.91% | 0.015542 | 0.015888 | 0.015246 | 0.00 |
Feb 19 2024 | 0.001035 | -0.014607 | -93.38% | 0.013612 | 0.014018 | 0.001034 | 0.00 |
Feb 18 2024 | 0.015642 | 0.000119 | 0.77% | 0.015493 | 0.01572 | 0.015369 | 0.00 |
Feb 17 2024 | 0.015523 | -0.000145 | -0.93% | 0.015649 | 0.015662 | 0.015203 | 0.00 |
Feb 16 2024 | 0.015668 | 0.000078 | 0.50% | 0.015584 | 0.015757 | 0.015496 | 0.00 |
Feb 15 2024 | 0.01559 | 0.000026 | 0.17% | 0.015551 | 0.015857 | 0.015408 | 0.00 |
Feb 14 2024 | 0.015564 | 0.000661 | 4.44% | 0.014922 | 0.015617 | 0.014783 | 0.00 |
Feb 13 2024 | 0.014903 | 0.013902 | 1,389.42% | 0.014991 | 0.015114 | 0.014519 | 0.00 |
Feb 12 2024 | 0.001001 | -0.013456 | -93.08% | 0.013612 | 0.014018 | 0.000954 | 0.00 |
Feb 11 2024 | 0.014457 | 0.00011 | 0.77% | 0.01431 | 0.014568 | 0.014279 | 0.00 |
Feb 10 2024 | 0.014347 | 0.000197 | 1.39% | 0.014169 | 0.01445 | 0.014071 | 0.00 |
Feb 09 2024 | 0.01415 | 0.00054 | 3.97% | 0.013612 | 0.014462 | 0.013579 | 0.00 |
Feb 08 2024 | 0.013609 | 0.000324 | 2.44% | 0.013325 | 0.013683 | 0.01331 | 0.00 |
Feb 07 2024 | 0.013286 | 0.000348 | 2.69% | 0.012933 | 0.013314 | 0.01283 | 0.00 |
Feb 06 2024 | 0.012938 | 0.012085 | 1,416.75% | 0.012796 | 0.013005 | 0.012756 | 0.00 |
Feb 05 2024 | 0.000853 | -0.011911 | -93.32% | 0.01239 | 0.012454 | 0.000837 | 0.00 |
Feb 04 2024 | 0.012764 | -0.000126 | -0.98% | 0.012893 | 0.012928 | 0.012711 | 0.00 |
Feb 03 2024 | 0.01289 | -0.00006 | -0.46% | 0.012955 | 0.013005 | 0.012881 | 0.00 |
Feb 02 2024 | 0.01295 | 0.000038 | 0.29% | 0.012922 | 0.013029 | 0.012775 | 0.00 |
Feb 01 2024 | 0.012912 | 0.000128 | 1.00% | 0.012776 | 0.01298 | 0.012561 | 0.00 |
Jan 31 2024 | 0.012784 | -0.000063 | -0.49% | 0.012903 | 0.013121 | 0.012698 | 0.00 |
Jan 30 2024 | 0.012847 | 0.011982 | 1,385.55% | 0.012954 | 0.013131 | 0.012813 | 0.00 |
Jan 29 2024 | 0.000865 | -0.011749 | -93.14% | 0.01239 | 0.012454 | 0.000837 | 0.00 |
Jan 28 2024 | 0.012614 | -0.000026 | -0.21% | 0.012639 | 0.012838 | 0.012485 | 0.00 |
Jan 27 2024 | 0.01264 | 0.000077 | 0.61% | 0.012536 | 0.012657 | 0.012426 | 0.00 |
Jan 26 2024 | 0.012563 | 0.000586 | 4.89% | 0.011976 | 0.012669 | 0.011952 | 0.00 |
Jan 25 2024 | 0.011977 | -0.00007 | -0.58% | 0.012017 | 0.012077 | 0.011858 | 0.00 |
Jan 24 2024 | 0.012047 | 0.000122 | 1.03% | 0.011967 | 0.012141 | 0.011826 | 0.00 |
Jan 23 2024 | 0.011925 | 0.011134 | 1,408.37% | 0.011856 | 0.012039 | 0.01156 | 0.00 |
Jan 22 2024 | 0.000791 | -0.011675 | -93.66% | 0.01239 | 0.012454 | 0.000791 | 0.00 |
Jan 21 2024 | 0.012465 | -0.000043 | -0.34% | 0.01251 | 0.012556 | 0.012447 | 0.00 |
Jan 20 2024 | 0.012508 | 0.000029 | 0.23% | 0.012469 | 0.012548 | 0.012428 | 0.00 |