Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.01575 | 0.001789 | 12.81% | 0.01395 | 0.017297 | 0.006983 | 9,894,108.00 |
| Apr 27 2024 | 0.013961 | -0.001988 | -12.46% | 0.015937 | 0.015974 | 0.006875 | 11,850,205.00 |
| Apr 26 2024 | 0.015949 | 0.000473 | 3.05% | 0.015476 | 0.016141 | 0.006974 | 11,241,360.00 |
| Apr 25 2024 | 0.015476 | 0.005204 | 50.66% | 0.010283 | 0.01749 | 0.006965 | 9,311,217.00 |
| Apr 24 2024 | 0.010272 | -0.004996 | -32.72% | 0.015274 | 0.017953 | 0.007328 | 7,557,586.00 |
| Apr 23 2024 | 0.015268 | 0.000556 | 3.78% | 0.014696 | 0.018033 | 0.007944 | 9,194,335.00 |
| Apr 22 2024 | 0.014712 | 0.005613 | 61.69% | 0.009091 | 1.29 | 0.008408 | 14,945,062.00 |
| Apr 21 2024 | 0.009099 | 0.000011 | 0.12% | 0.009069 | 0.017584 | 0.007083 | 8,592,533.00 |
| Apr 20 2024 | 0.009088 | 0.001402 | 18.24% | 0.007659 | 0.017521 | 0.007132 | 9,322,607.00 |
| Apr 19 2024 | 0.007686 | -0.008193 | -51.60% | 0.015846 | 0.017384 | 0.007628 | 11,654,308.00 |
| Apr 18 2024 | 0.015879 | 0.003001 | 23.30% | 0.012869 | 0.017286 | 0.006721 | 10,309,430.00 |
| Apr 17 2024 | 0.012878 | 0.000771 | 6.37% | 0.01213 | 0.016995 | 0.006837 | 12,844,133.00 |
| Apr 16 2024 | 0.012107 | 0.000688 | 6.02% | 0.011416 | 0.017255 | 0.008172 | 12,129,356.00 |
| Apr 15 2024 | 0.011419 | -0.003055 | -21.11% | 0.012864 | 1.28 | 0.007039 | 13,018,111.00 |
| Apr 14 2024 | 0.014474 | 0.001577 | 12.23% | 0.012864 | 0.017518 | 0.007016 | 12,086,673.00 |
| Apr 13 2024 | 0.012897 | -0.004556 | -26.10% | 0.017445 | 0.018345 | 0.007283 | 11,268,531.00 |
| Apr 12 2024 | 0.017454 | -0.001465 | -7.74% | 0.018902 | 0.018994 | 0.007263 | 9,820,494.00 |
| Apr 11 2024 | 0.018919 | 0.006924 | 57.73% | 0.011995 | 0.018978 | 0.007653 | 10,941,843.00 |
| Apr 10 2024 | 0.011995 | -0.004608 | -27.75% | 0.016588 | 0.018663 | 0.008236 | 10,607,553.00 |
| Apr 09 2024 | 0.016603 | 0.007997 | 92.94% | 0.008593 | 0.01915 | 0.007557 | 10,416,847.00 |
| Apr 08 2024 | 0.008605 | -0.00181 | -17.38% | 0.018604 | 1.36 | 0.007712 | 15,223,971.00 |
| Apr 07 2024 | 0.010415 | -0.008203 | -44.06% | 0.018604 | 0.018787 | 0.007623 | 12,752,767.00 |
| Apr 06 2024 | 0.018618 | -0.00042 | -2.21% | 0.018977 | 0.019059 | 0.007444 | 11,744,642.00 |
| Apr 05 2024 | 0.019038 | 0.005347 | 39.05% | 0.013705 | 0.019779 | 0.007356 | 11,637,875.00 |
| Apr 04 2024 | 0.013691 | 0.005093 | 59.23% | 0.008589 | 0.018654 | 0.007459 | 12,355,955.00 |
| Apr 03 2024 | 0.008598 | -0.003841 | -30.88% | 0.012445 | 0.01909 | 0.007237 | 8,368,497.00 |
| Apr 02 2024 | 0.012439 | -0.00433 | -25.82% | 0.009056 | 0.019215 | 0.007153 | 10,852,364.00 |
| Apr 01 2024 | 0.01677 | 0.005366 | 47.06% | 0.014 | 0.025707 | 0.007533 | 12,358,500.00 |
| Mar 31 2024 | 0.011403 | 0.00165 | 16.92% | 0.009762 | 0.020429 | 0.007723 | 7,402,689.00 |
| Mar 30 2024 | 0.009753 | -0.00213 | -17.93% | 0.011875 | 0.020324 | 0.007696 | 8,886,675.00 |
| Mar 29 2024 | 0.011883 | 0.004099 | 52.66% | 0.007785 | 0.02032 | 0.007774 | 9,137,311.00 |
| Mar 28 2024 | 0.007784 | -0.00814 | -51.12% | 0.025716 | 0.025859 | 0.007782 | 6,530,324.00 |
| Mar 27 2024 | 0.015924 | 0.001924 | 13.74% | 0.014 | 0.025707 | 0.007551 | 8,389,083.00 |
| Mar 26 2024 | 0.014 | 0.002112 | 17.77% | 0.011863 | 0.02671 | 0.007691 | 10,258,866.00 |
| Mar 25 2024 | 0.011888 | -0.00764 | -39.12% | 0.013672 | 0.027057 | 0.008248 | 13,787,713.00 |
| Mar 24 2024 | 0.019527 | 0.008587 | 78.49% | 0.010894 | 0.024966 | 0.008337 | 5,910,494.00 |
| Mar 23 2024 | 0.01094 | -0.008725 | -44.37% | 0.019757 | 0.025362 | 0.007613 | 8,734,048.00 |
| Mar 22 2024 | 0.019665 | -0.005869 | -22.98% | 0.018996 | 0.025098 | 0.006265 | 9,928,819.00 |
| Mar 21 2024 | 0.025534 | 0.011291 | 79.28% | 0.014265 | 0.025551 | 0.007269 | 9,513,825.00 |
| Mar 20 2024 | 0.014243 | 0.000559 | 4.08% | 0.013672 | 0.025759 | 0.008248 | 10,575,101.00 |
| Mar 19 2024 | 0.013684 | -0.005971 | -30.38% | 0.019636 | 0.026209 | 0.007482 | 4,142,179.00 |
| Mar 18 2024 | 0.019655 | -0.00564 | -22.30% | 0.018263 | 1.34 | 0.007411 | 11,190,044.00 |
| Mar 17 2024 | 0.025295 | 0.014859 | 142.39% | 0.010502 | 0.026053 | 0.007515 | 10,142,761.00 |
| Mar 16 2024 | 0.010436 | -0.006972 | -40.05% | 0.01739 | 0.027014 | 0.007941 | 8,179,968.00 |
| Mar 15 2024 | 0.017407 | -0.008321 | -32.34% | 0.018263 | 1.34 | 0.007536 | 13,555,956.00 |
| Mar 14 2024 | 0.025728 | 0.007448 | 40.75% | 0.018263 | 0.026272 | 0.007868 | 8,919,826.00 |
| Mar 13 2024 | 0.01828 | 0.003271 | 21.79% | 0.014994 | 0.027753 | 0.00856 | 8,638,878.00 |
| Mar 12 2024 | 0.015009 | -0.00303 | -16.80% | 0.018081 | 0.028113 | 0.008598 | 8,057,696.00 |
| Mar 11 2024 | 0.018039 | -0.002673 | -12.91% | 0.016747 | 1.39 | 0.009371 | 15,357,252.00 |
| Mar 10 2024 | 0.020713 | -0.002582 | -11.08% | 0.023285 | 0.02697 | 0.008306 | 6,944,590.00 |
| Mar 09 2024 | 0.023295 | -0.003346 | -12.56% | 0.026642 | 0.026678 | 0.00818 | 11,318,567.00 |
| Mar 08 2024 | 0.026641 | 0.006516 | 32.38% | 0.016747 | 0.026752 | 0.009371 | 8,031,071.00 |
| Mar 07 2024 | 0.020126 | -0.003667 | -15.41% | 0.023753 | 0.026317 | 0.007923 | 7,583,027.00 |
| Mar 06 2024 | 0.023792 | -0.00002 | -0.08% | 0.02358 | 0.026226 | 0.007326 | 9,563,289.00 |
| Mar 05 2024 | 0.023812 | 0.007539 | 46.32% | 0.016393 | 0.025259 | 0.007329 | 6,577,697.00 |
| Mar 04 2024 | 0.016273 | 0.008085 | 98.73% | 0.004896 | 1.24 | 0.004257 | 6,331,835.00 |
| Mar 03 2024 | 0.008189 | 0.001365 | 20.01% | 0.00682 | 0.023807 | 0.006802 | 6,754,582.00 |
| Mar 02 2024 | 0.006823 | -0.00506 | -42.58% | 0.011871 | 0.023566 | 0.006823 | 7,201,348.00 |
| Mar 01 2024 | 0.011883 | 0.006967 | 141.73% | 0.004896 | 0.027064 | 0.004257 | 13,973,097.00 |
| Feb 29 2024 | 0.004916 | -0.001958 | -28.49% | 0.006854 | 0.011349 | 0.004237 | 22,476,613.00 |
| Feb 28 2024 | 0.006874 | 0.002314 | 50.75% | 0.005704 | 0.006894 | 0.004548 | 19,597,612.00 |
| Feb 27 2024 | 0.00456 | -0.000893 | -16.38% | 0.005463 | 0.006276 | 0.00447 | 19,824,405.00 |
| Feb 26 2024 | 0.005452 | -0.000242 | -4.25% | 0.004663 | 1.00 | 0.004092 | 14,295,332.00 |
| Feb 25 2024 | 0.005694 | 0.000023 | 0.41% | 0.005157 | 0.005706 | 0.004115 | 18,029,494.00 |
| Feb 24 2024 | 0.005671 | 0.000076 | 1.36% | 0.005583 | 0.005674 | 0.004061 | 18,682,182.00 |
| Feb 23 2024 | 0.005596 | 0.000465 | 9.07% | 0.004617 | 0.005664 | 0.004062 | 21,944,451.00 |
| Feb 22 2024 | 0.00513 | -0.000585 | -10.24% | 0.005697 | 0.005723 | 0.004605 | 18,241,783.00 |
| Feb 21 2024 | 0.005715 | -0.000039 | -0.68% | 0.005749 | 0.005763 | 0.00457 | 25,499,412.00 |
| Feb 20 2024 | 0.005754 | 0.001096 | 23.52% | 0.004663 | 0.005826 | 0.004092 | 21,964,933.00 |
| Feb 19 2024 | 0.004659 | -0.001077 | -18.78% | 0.004156 | 1.02 | 0.004142 | 16,222,179.00 |
| Feb 18 2024 | 0.005736 | 0.000044 | 0.77% | 0.005681 | 0.00576 | 0.004125 | 23,563,563.00 |
| Feb 17 2024 | 0.005692 | 0.001514 | 36.23% | 0.004173 | 0.005725 | 0.004054 | 15,798,980.00 |
| Feb 16 2024 | 0.004178 | 0.000021 | 0.51% | 0.004156 | 0.00575 | 0.004136 | 22,595,240.00 |
| Feb 15 2024 | 0.004157 | -0.001031 | -19.87% | 0.005184 | 0.005775 | 0.004142 | 19,332,013.00 |
| Feb 14 2024 | 0.005188 | 0.001214 | 30.54% | 0.004477 | 0.005711 | 0.003942 | 17,578,034.00 |
| Feb 13 2024 | 0.003974 | -0.001529 | -27.78% | 0.005497 | 0.005526 | 0.003872 | 19,254,726.00 |
| Feb 12 2024 | 0.005503 | 0.000684 | 14.20% | 0.004537 | 0.00551 | 0.003692 | 14,224,274.00 |
| Feb 11 2024 | 0.004819 | 0.000037 | 0.77% | 0.003816 | 0.005333 | 0.003811 | 20,992,436.00 |
| Feb 10 2024 | 0.004782 | 0.000066 | 1.40% | 0.004723 | 0.005264 | 0.003752 | 23,148,028.00 |
| Feb 09 2024 | 0.004717 | 0.00018 | 3.97% | 0.004537 | 0.005303 | 0.003692 | 19,493,095.00 |
| Feb 08 2024 | 0.004536 | -0.000335 | -6.88% | 0.004886 | 0.005006 | 0.003575 | 18,886,373.00 |
| Feb 07 2024 | 0.004872 | 0.00099 | 25.51% | 0.00388 | 0.004882 | 0.003856 | 15,763,994.00 |
| Feb 06 2024 | 0.003881 | -0.000384 | -9.00% | 0.004265 | 0.004768 | 0.003839 | 17,380,414.00 |
| Feb 05 2024 | 0.004265 | -0.000415 | -8.87% | 0.004179 | 0.830183 | 0.003739 | 17,066,528.00 |
| Feb 04 2024 | 0.00468 | -0.000046 | -0.97% | 0.004727 | 0.00474 | 0.003847 | 18,884,001.00 |
| Feb 03 2024 | 0.004726 | 0.001273 | 36.87% | 0.003455 | 0.005171 | 0.00344 | 8,782,304.00 |
| Feb 02 2024 | 0.003453 | -0.000851 | -19.77% | 0.004307 | 0.004748 | 0.003407 | 6,732,400.00 |
| Feb 01 2024 | 0.004304 | 0.000469 | 12.22% | 0.003833 | 0.004742 | 0.003789 | 15,111,917.00 |
| Jan 31 2024 | 0.003835 | -0.000875 | -18.58% | 0.004731 | 0.004736 | 0.003809 | 20,917,256.00 |
| Jan 30 2024 | 0.00471 | -0.000046 | -0.97% | 0.00475 | 0.004815 | 0.003896 | 19,306,117.00 |
