ROPEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1.37 | -0.010 | -0.91% | 1.38 | 1.38 | 1.36 | 0.00 |
Apr 25 2024 | 1.38 | 0.010 | 0.71% | 1.37 | 1.39 | 1.34 | 0.00 |
Apr 24 2024 | 1.37 | -0.040 | -2.62% | 1.41 | 1.44 | 1.36 | 0.00 |
Apr 23 2024 | 1.41 | 0.010 | 0.56% | 1.40 | 1.43 | 1.38 | 0.00 |
Apr 22 2024 | 1.40 | 0.020 | 1.69% | 1.35 | 1.41 | 1.33 | 0.00 |
Apr 21 2024 | 1.38 | 0.00 | -0.12% | 1.38 | 1.40 | 1.36 | 0.00 |
Apr 20 2024 | 1.38 | 0.020 | 1.41% | 1.35 | 1.39 | 1.33 | 0.00 |
Apr 19 2024 | 1.36 | 0.00 | 0.05% | 1.36 | 1.38 | 1.27 | 0.00 |
Apr 18 2024 | 1.36 | 0.040 | 2.83% | 1.32 | 1.37 | 1.31 | 0.00 |
Apr 17 2024 | 1.32 | -0.050 | -3.33% | 1.36 | 1.38 | 1.30 | 0.00 |
Apr 16 2024 | 1.37 | -0.010 | -0.53% | 1.37 | 1.38 | 1.33 | 0.00 |
Apr 15 2024 | 1.37 | -0.030 | -1.88% | 1.39 | 1.45 | 1.34 | 0.00 |
Apr 14 2024 | 1.40 | 0.060 | 4.39% | 1.33 | 1.40 | 1.29 | 0.00 |
Apr 13 2024 | 1.34 | -0.100 | -6.63% | 1.43 | 1.46 | 1.28 | 0.00 |
Apr 12 2024 | 1.44 | -0.120 | -7.52% | 1.55 | 1.57 | 1.39 | 0.00 |
Apr 11 2024 | 1.55 | -0.010 | -0.93% | 1.57 | 1.60 | 1.54 | 0.00 |
Apr 10 2024 | 1.57 | 0.010 | 0.88% | 1.55 | 1.57 | 1.51 | 0.00 |
Apr 09 2024 | 1.55 | -0.080 | -5.01% | 1.64 | 1.65 | 1.53 | 0.00 |
Apr 08 2024 | 1.64 | 0.110 | 6.92% | 1.45 | 1.65 | 1.42 | 0.00 |
Apr 07 2024 | 1.53 | 0.040 | 2.76% | 1.48 | 1.53 | 1.48 | 0.00 |
Apr 06 2024 | 1.49 | 0.020 | 1.12% | 1.47 | 1.50 | 1.47 | 0.00 |
Apr 05 2024 | 1.47 | 0.00 | -0.07% | 1.47 | 1.48 | 1.43 | 0.00 |
Apr 04 2024 | 1.47 | 0.00 | 0.29% | 1.46 | 1.52 | 1.44 | 0.00 |
Apr 03 2024 | 1.47 | 0.020 | 1.23% | 1.45 | 1.49 | 1.42 | 0.00 |
Apr 02 2024 | 1.45 | -0.100 | -6.74% | 1.55 | 1.55 | 1.43 | 0.00 |
Apr 01 2024 | 1.56 | -0.060 | -3.51% | 1.61 | 1.61 | 1.51 | 0.00 |
Mar 31 2024 | 1.61 | 0.060 | 3.83% | 1.55 | 1.62 | 1.55 | 0.00 |
Mar 30 2024 | 1.55 | 0.00 | -0.22% | 1.55 | 1.58 | 1.54 | 0.00 |
Mar 29 2024 | 1.56 | -0.020 | -1.36% | 1.58 | 1.59 | 1.54 | 0.00 |
Mar 28 2024 | 1.58 | 0.030 | 2.01% | 1.55 | 1.60 | 1.53 | 0.00 |
Mar 27 2024 | 1.55 | -0.040 | -2.58% | 1.59 | 1.62 | 1.53 | 0.00 |
Mar 26 2024 | 1.59 | 0.00 | 0.15% | 1.59 | 1.63 | 1.57 | 0.00 |
Mar 25 2024 | 1.59 | 0.060 | 3.62% | 1.55 | 1.62 | 1.44 | 0.00 |
Mar 24 2024 | 1.53 | 0.040 | 3.03% | 1.48 | 1.54 | 1.46 | 0.00 |
Mar 23 2024 | 1.48 | 0.020 | 1.12% | 1.47 | 1.51 | 1.45 | 0.00 |
Mar 22 2024 | 1.47 | -0.080 | -5.01% | 1.55 | 1.57 | 1.44 | 0.00 |
Mar 21 2024 | 1.55 | -0.010 | -0.71% | 1.55 | 1.59 | 1.51 | 0.00 |
Mar 20 2024 | 1.56 | 0.150 | 10.84% | 1.40 | 1.56 | 1.36 | 0.00 |
Mar 19 2024 | 1.40 | -0.160 | -9.97% | 1.56 | 1.57 | 1.40 | 0.00 |
Mar 18 2024 | 1.56 | -0.050 | -3.01% | 1.69 | 1.70 | 1.53 | 0.00 |
Mar 17 2024 | 1.61 | 0.050 | 3.24% | 1.57 | 1.63 | 1.52 | 0.00 |
Mar 16 2024 | 1.56 | -0.100 | -5.92% | 1.66 | 1.67 | 1.54 | 0.00 |
Mar 15 2024 | 1.66 | -0.060 | -3.69% | 1.69 | 1.70 | 1.59 | 0.00 |
Mar 14 2024 | 1.72 | -0.050 | -3.05% | 1.77 | 1.78 | 1.65 | 0.00 |
Mar 13 2024 | 1.77 | 0.010 | 0.83% | 1.76 | 1.81 | 1.74 | 0.00 |
Mar 12 2024 | 1.76 | -0.040 | -2.37% | 1.80 | 1.81 | 1.71 | 0.00 |
Mar 11 2024 | 1.80 | 0.080 | 4.75% | 1.69 | 1.81 | 1.67 | 0.00 |
Mar 10 2024 | 1.72 | -0.010 | -0.82% | 1.73 | 1.76 | 1.68 | 0.00 |
Mar 09 2024 | 1.73 | 0.010 | 0.63% | 1.72 | 1.75 | 1.72 | 0.00 |
Mar 08 2024 | 1.72 | 0.010 | 0.76% | 1.72 | 1.77 | 1.70 | 0.00 |
Mar 07 2024 | 1.71 | 0.020 | 1.33% | 1.69 | 1.74 | 1.66 | 0.00 |
Mar 06 2024 | 1.69 | 0.120 | 7.48% | 1.58 | 1.73 | 1.55 | 0.00 |
Mar 05 2024 | 1.57 | -0.040 | -2.32% | 1.61 | 1.69 | 1.44 | 0.00 |
Mar 04 2024 | 1.61 | 0.070 | 4.26% | 1.50 | 1.61 | 1.50 | 0.00 |
Mar 03 2024 | 1.54 | 0.030 | 1.79% | 1.51 | 1.55 | 1.49 | 0.00 |
Mar 02 2024 | 1.51 | 0.00 | -0.32% | 1.52 | 1.53 | 1.51 | 0.00 |
Mar 01 2024 | 1.52 | 0.030 | 2.31% | 1.48 | 1.53 | 1.48 | 0.00 |
Feb 29 2024 | 1.49 | -0.010 | -0.41% | 1.50 | 1.56 | 1.46 | 0.00 |
Feb 28 2024 | 1.49 | 0.060 | 3.94% | 1.44 | 1.54 | 1.43 | 0.00 |
Feb 27 2024 | 1.43 | 0.030 | 2.04% | 1.41 | 1.46 | 1.40 | 0.00 |
Feb 26 2024 | 1.41 | 0.030 | 2.03% | 1.33 | 1.42 | 1.27 | 0.00 |
Feb 25 2024 | 1.38 | 0.050 | 4.11% | 1.32 | 1.38 | 1.32 | 0.00 |
Feb 24 2024 | 1.32 | 0.030 | 2.26% | 1.29 | 1.33 | 1.29 | 0.00 |
Feb 23 2024 | 1.29 | -0.020 | -1.54% | 1.31 | 1.32 | 1.29 | 0.00 |
Feb 22 2024 | 1.31 | 0.00 | -0.26% | 1.31 | 1.34 | 1.29 | 0.00 |
Feb 21 2024 | 1.32 | -0.020 | -1.23% | 1.33 | 1.34 | 1.27 | 0.00 |
Feb 20 2024 | 1.33 | 0.030 | 2.32% | 1.30 | 1.34 | 1.27 | 0.00 |
Feb 19 2024 | 1.30 | 0.030 | 2.55% | 1.07 | 1.32 | 1.06 | 0.00 |
Feb 18 2024 | 1.27 | 0.040 | 3.05% | 1.23 | 1.28 | 1.22 | 0.00 |
Feb 17 2024 | 1.23 | -0.010 | -0.80% | 1.24 | 1.24 | 1.21 | 0.00 |
Feb 16 2024 | 1.24 | -0.010 | -0.98% | 1.26 | 1.27 | 1.22 | 0.00 |
Feb 15 2024 | 1.26 | 0.020 | 1.48% | 1.23 | 1.27 | 1.23 | 0.00 |
Feb 14 2024 | 1.24 | 0.060 | 5.51% | 1.17 | 1.24 | 1.16 | 0.00 |
Feb 13 2024 | 1.17 | 0.010 | 0.46% | 1.17 | 1.18 | 1.14 | 0.00 |
Feb 12 2024 | 1.17 | 0.070 | 6.02% | 1.07 | 1.17 | 1.06 | 0.00 |
Feb 11 2024 | 1.10 | 0.00 | 0.19% | 1.10 | 1.12 | 1.10 | 0.00 |
Feb 10 2024 | 1.10 | 0.010 | 0.48% | 1.10 | 1.11 | 1.09 | 0.00 |
Feb 09 2024 | 1.09 | 0.030 | 2.70% | 1.07 | 1.11 | 1.06 | 0.00 |
Feb 08 2024 | 1.07 | 0.00 | -0.12% | 1.07 | 1.08 | 1.06 | 0.00 |
Feb 07 2024 | 1.07 | 0.020 | 2.11% | 1.04 | 1.08 | 1.04 | 0.00 |
Feb 06 2024 | 1.04 | 0.030 | 3.32% | 1.01 | 1.05 | 1.01 | 0.00 |
Feb 05 2024 | 1.01 | 0.00 | 0.38% | 1.01 | 1.03 | 0.996828 | 0.00 |
Feb 04 2024 | 1.01 | 0.00 | -0.15% | 1.01 | 1.02 | 0.997806 | 0.00 |
Feb 03 2024 | 1.01 | -0.010 | -0.57% | 1.01 | 1.02 | 1.01 | 0.00 |
Feb 02 2024 | 1.01 | 0.00 | 0.23% | 1.01 | 1.02 | 1.00 | 0.00 |
Feb 01 2024 | 1.01 | 0.010 | 0.70% | 1.01 | 1.02 | 0.986787 | 0.00 |
Jan 31 2024 | 1.01 | -0.030 | -2.43% | 1.03 | 1.03 | 0.997327 | 0.00 |
Jan 30 2024 | 1.03 | 0.010 | 1.18% | 1.02 | 1.05 | 1.01 | 0.00 |
Jan 29 2024 | 1.02 | -0.010 | -0.70% | 1.01 | 1.03 | 0.985204 | 0.00 |
Jan 28 2024 | 1.03 | 0.00 | -0.39% | 1.03 | 1.05 | 1.02 | 0.00 |
Jan 27 2024 | 1.03 | 0.00 | 0.02% | 1.03 | 1.04 | 1.02 | 0.00 |