EDRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 25 2021 | 0.008759 | -0.000635 | -6.76% | 0.009362 | 0.010175 | 0.007984 | 1,689,521.00 |
Jan 24 2021 | 0.009394 | 0.000087 | 0.93% | 0.009317 | 0.009589 | 0.008357 | 912,054.00 |
Jan 23 2021 | 0.009307 | 0.000089 | 0.97% | 0.009259 | 0.009523 | 0.008587 | 172,824.00 |
Jan 22 2021 | 0.009218 | 0.000812 | 9.66% | 0.009598 | 0.01496 | 0.008797 | 1,980,199.00 |
Jan 21 2021 | 0.008405 | -0.000854 | -9.22% | 0.009195 | 0.009788 | 0.007782 | 770,376.00 |
Jan 20 2021 | 0.009259 | -0.000552 | -5.63% | 0.009711 | 0.010065 | 0.0087 | 1,446,335.00 |
Jan 19 2021 | 0.009811 | 0.000267 | 2.80% | 0.00958 | 0.01022 | 0.009059 | 178,828.00 |
Jan 18 2021 | 0.009544 | 0.0002 | 2.14% | 0.009309 | 0.014318 | 0.00828 | 499,324.00 |
Jan 17 2021 | 0.009344 | 0.000282 | 3.11% | 0.009016 | 0.01446 | 0.009016 | 422,747.00 |
Jan 16 2021 | 0.009062 | 0.000963 | 11.89% | 0.008183 | 0.010621 | 0.008165 | 1,242,192.00 |
Jan 15 2021 | 0.008099 | -0.000899 | -9.99% | 0.015751 | 0.015874 | 0.007565 | 127,960.00 |
Jan 14 2021 | 0.008998 | 0.000802 | 9.79% | 0.015169 | 0.015256 | 0.008258 | 300,299.00 |
Jan 13 2021 | 0.008196 | 0.000071 | 0.87% | 0.008175 | 0.013408 | 0.007465 | 396,626.00 |
Jan 12 2021 | 0.008124 | 0.000314 | 4.02% | 0.007746 | 0.009498 | 0.007324 | 420,639.00 |
Jan 11 2021 | 0.00781 | -0.001806 | -18.78% | 0.009558 | 0.009881 | 0.00638 | 2,186,357.00 |
Jan 10 2021 | 0.009617 | 0.000327 | 3.52% | 0.009708 | 0.010263 | 0.008404 | 621,359.00 |
Jan 09 2021 | 0.00929 | 0.000327 | 3.65% | 0.009823 | 0.010173 | 0.008768 | 426,399.00 |
Jan 08 2021 | 0.008963 | -0.00123 | -12.07% | 0.010257 | 0.015896 | 0.008778 | 982,514.00 |
Jan 07 2021 | 0.010193 | 0.000606 | 6.32% | 0.009598 | 0.01496 | 0.009175 | 114,259.00 |
Jan 06 2021 | 0.009587 | -0.000652 | -6.37% | 0.009859 | 0.011119 | 0.009272 | 289,596.00 |
Jan 05 2021 | 0.010239 | 0.000649 | 6.77% | 0.008651 | 0.012917 | 0.008327 | 919,287.00 |
Jan 04 2021 | 0.009589 | -0.000723 | -7.01% | 0.010226 | 0.013232 | 0.007473 | 2,151,923.00 |
Jan 03 2021 | 0.010312 | -0.001703 | -14.17% | 0.012643 | 0.016008 | 0.00931 | 2,180,643.00 |
Jan 02 2021 | 0.012015 | -0.000905 | -7.00% | 0.012643 | 0.016008 | 0.011305 | 2,775,493.00 |
Jan 01 2021 | 0.01292 | 0.00132 | 11.38% | 0.011597 | 0.014658 | 0.011597 | 2,060,838.00 |
Dec 31 2020 | 0.0116 | 0.000362 | 3.22% | 0.011849 | 0.01728 | 0.00852 | 3,734,242.00 |
Dec 30 2020 | 0.011239 | 0.002771 | 32.73% | 0.010972 | 0.01634 | 0.009469 | 5,037,556.00 |
Dec 29 2020 | 0.008467 | 0.001425 | 20.24% | 0.006761 | 0.01148 | 0.006761 | 798,053.00 |
Dec 28 2020 | 0.007042 | -0.002985 | -29.77% | 0.009174 | 0.009586 | 0.005368 | 12,173,020.00 |
Dec 27 2020 | 0.010027 | 0.003676 | 57.89% | 0.005579 | 0.016565 | 0.004997 | 10,773,298.00 |
Dec 26 2020 | 0.006351 | 0.000423 | 7.13% | 0.005916 | 0.009884 | 0.005424 | 352,909.00 |
Dec 25 2020 | 0.005928 | 0.000229 | 4.01% | 0.005695 | 0.009514 | 0.005168 | 419,233.00 |
Dec 24 2020 | 0.005699 | 0.000582 | 11.38% | 0.005579 | 0.005818 | 0.004795 | 223,385.00 |
Dec 23 2020 | 0.005117 | -0.000817 | -13.77% | 0.005699 | 0.0073 | 0.005018 | 1,758,836.00 |
Dec 22 2020 | 0.005934 | 0.000224 | 3.92% | 0.005696 | 0.016085 | 0.005625 | 1,841,851.00 |
Dec 21 2020 | 0.00571 | -0.000649 | -10.21% | 0.006341 | 0.025568 | 0.005574 | 1,778,978.00 |
Dec 20 2020 | 0.006359 | -0.000561 | -8.11% | 0.006924 | 0.040691 | 0.006072 | 605,720.00 |
Dec 19 2020 | 0.00692 | 0.000688 | 11.05% | 0.006254 | 0.0479 | 0.006195 | 3,208,068.00 |
Dec 18 2020 | 0.006232 | 0.000295 | 4.97% | 0.005933 | 0.207117 | 0.005249 | 1,999,433.00 |
Dec 17 2020 | 0.005937 | -0.00027 | -4.35% | 0.006199 | 0.017326 | 0.005284 | 1,340,962.00 |
Dec 16 2020 | 0.006207 | 0.000569 | 10.09% | 0.005247 | 0.206604 | 0.004755 | 2,237,340.00 |
Dec 15 2020 | 0.005638 | 0.000046 | 0.82% | 0.005591 | 0.193629 | 0.005144 | 926,276.00 |
Dec 14 2020 | 0.005592 | -0.186099 | -97.08% | 0.005364 | 0.19195 | 0.005163 | 121,292.00 |
Dec 13 2020 | 0.191692 | 0.186236 | 3,413.98% | 0.005451 | 0.193329 | 0.005057 | 83,413.00 |
Dec 12 2020 | 0.005455 | 0.000391 | 7.73% | 0.005057 | 0.00735 | 0.004876 | 708,927.00 |
Dec 11 2020 | 0.005064 | -0.000417 | -7.61% | 0.005476 | 0.005476 | 0.004671 | 478,680.00 |
Dec 10 2020 | 0.005481 | -0.000086 | -1.54% | 0.005564 | 0.005564 | 0.005013 | 136,965.00 |
Dec 09 2020 | 0.005567 | 0.000433 | 8.44% | 0.005129 | 0.005751 | 0.005096 | 597,778.00 |
Dec 08 2020 | 0.005134 | -0.000818 | -13.74% | 0.005946 | 0.006329 | 0.005131 | 893,888.00 |
Dec 07 2020 | 0.005952 | 0.000346 | 6.18% | 0.005625 | 0.006794 | 0.004233 | 5,058,843.00 |
Dec 06 2020 | 0.005606 | -0.001093 | -16.32% | 0.005072 | 0.007771 | 0.003186 | 333,846.00 |
Dec 05 2020 | 0.006699 | 0.001283 | 23.68% | 0.005413 | 0.007466 | 0.005314 | 1,035,819.00 |
Dec 04 2020 | 0.005416 | -0.000422 | -7.23% | 0.005833 | 0.007819 | 0.005387 | 303,277.00 |
Dec 03 2020 | 0.005838 | -0.000321 | -5.21% | 0.006149 | 0.006176 | 0.005601 | 585,656.00 |
Dec 02 2020 | 0.006159 | 0.001064 | 20.89% | 0.005072 | 0.007771 | 0.003186 | 2,144,296.00 |
Dec 01 2020 | 0.005095 | -0.000238 | -4.46% | 0.005281 | 0.006145 | 0.004708 | 314,412.00 |
Nov 30 2020 | 0.005332 | 0.000242 | 4.75% | 0.005093 | 0.007407 | 0.004505 | 74,030.00 |
Nov 29 2020 | 0.00509 | 0.000133 | 2.68% | 0.004965 | 0.005112 | 0.004585 | 95,681.00 |
Nov 28 2020 | 0.004958 | 0.00000300 | 0.06% | 0.004968 | 0.006879 | 0.004621 | 2,591,482.00 |
Nov 27 2020 | 0.004954 | 0.000343 | 7.43% | 0.004285 | 0.005068 | 0.004278 | 2,580,825.00 |
Nov 26 2020 | 0.004612 | -0.00066 | -12.52% | 0.005244 | 0.04691 | 0.004124 | 2,578,849.00 |
Nov 25 2020 | 0.005271 | -0.000087 | -1.62% | 0.00537 | 0.047865 | 0.005087 | 599,715.00 |
Nov 24 2020 | 0.005358 | 0.000399 | 8.05% | 0.004967 | 0.007359 | 0.004601 | 1,667,464.00 |
Nov 23 2020 | 0.004959 | -0.000577 | -10.42% | 0.005526 | 0.005526 | 0.004215 | 2,660,135.00 |
Nov 22 2020 | 0.005536 | 0.000475 | 9.39% | 0.005048 | 0.007509 | 0.005004 | 232,333.00 |
Nov 21 2020 | 0.005061 | 0.000394 | 8.44% | 0.004672 | 0.007592 | 0.004483 | 475,143.00 |
Nov 20 2020 | 0.004667 | 0.000034 | 0.73% | 0.004634 | 0.005401 | 0.004595 | 628,363.00 |
Nov 19 2020 | 0.004633 | -0.000186 | -3.86% | 0.004805 | 0.00723 | 0.004518 | 243,683.00 |
Nov 18 2020 | 0.004819 | -0.000485 | -9.15% | 0.005304 | 0.005765 | 0.004581 | 863,413.00 |
Nov 17 2020 | 0.005303 | 0.000118 | 2.27% | 0.005183 | 0.006063 | 0.004996 | 505,501.00 |
Nov 16 2020 | 0.005185 | 0.000068 | 1.33% | 0.00511 | 0.006382 | 0.004787 | 1,286,617.00 |
Nov 15 2020 | 0.005118 | -0.000194 | -3.65% | 0.005308 | 0.0055 | 0.004828 | 796,251.00 |
Nov 14 2020 | 0.005312 | -0.000408 | -7.13% | 0.005719 | 0.005719 | 0.00493 | 140,834.00 |
Nov 13 2020 | 0.00572 | 0.000672 | 13.30% | 0.005052 | 0.006597 | 0.004848 | 168,425.00 |
Nov 12 2020 | 0.005049 | -0.000768 | -13.20% | 0.005811 | 0.006278 | 0.004963 | 81,192.00 |
Nov 11 2020 | 0.005816 | 0.000464 | 8.66% | 0.005973 | 0.006359 | 0.0055 | 85,041.00 |
Nov 10 2020 | 0.005353 | -0.000778 | -12.69% | 0.005057 | 0.006168 | 0.005013 | 368,605.00 |
Nov 09 2020 | 0.006131 | 0.001476 | 31.70% | 0.004646 | 0.007715 | 0.003915 | 60,163.00 |
Nov 08 2020 | 0.004655 | -0.000098 | -2.06% | 0.004746 | 0.005945 | 0.004635 | 140,546.00 |
Nov 07 2020 | 0.004753 | 0.000073 | 1.56% | 0.004681 | 0.005049 | 0.004501 | 62,821.00 |
Nov 06 2020 | 0.00468 | 0.00000900 | 0.19% | 0.004683 | 0.00511 | 0.004463 | 447,742.00 |
Nov 05 2020 | 0.004671 | 0.000149 | 3.29% | 0.004529 | 0.004967 | 0.004431 | 1,651,407.00 |
Nov 04 2020 | 0.004523 | -0.000093 | -2.01% | 0.004627 | 0.027598 | 0.003582 | 174,517.00 |
Nov 03 2020 | 0.004616 | 0.000264 | 6.06% | 0.004344 | 0.005429 | 0.004177 | 541,185.00 |
Nov 02 2020 | 0.004352 | -0.00018 | -3.97% | 0.004544 | 0.005536 | 0.004199 | 1,114,996.00 |
Nov 01 2020 | 0.004532 | 0.00011 | 2.49% | 0.00442 | 0.005563 | 0.004251 | 108,492.00 |
Oct 31 2020 | 0.004422 | 0.000068 | 1.56% | 0.004341 | 0.005497 | 0.004165 | 350,324.00 |
Oct 30 2020 | 0.004354 | 0.000043 | 1.00% | 0.004305 | 0.004395 | 0.004076 | 301,994.00 |
Oct 29 2020 | 0.004311 | -0.000737 | -14.60% | 0.005049 | 0.005328 | 0.004152 | 63,071.00 |
Oct 28 2020 | 0.005048 | 0.000671 | 15.33% | 0.004375 | 0.005492 | 0.004074 | 274,636.00 |