EURHKD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.46 | -0.01 | -0.17% | 8.4752 | 8.4816 | 8.45758 | 0 |
Mar 26 2024 | 8.4742 | 0.00 | -0.03% | 8.47629 | 8.5006 | 8.4685 | 0 |
Mar 25 2024 | 8.47699 | 0.02 | 0.28% | 8.45324 | 8.4887 | 8.4525 | 0 |
Mar 24 2024 | 8.45297 | -0.05 | -0.53% | 8.4955 | 8.4955 | 8.45138 | 0 |
Mar 23 2024 | 8.4983 | 0.00 | 0.00% | 8.4983 | 8.4983 | 8.4983 | 0 |
Mar 22 2024 | 8.4983 | 0.00 | 0.04% | 8.4963 | 8.5011 | 8.4475 | 0 |
Mar 21 2024 | 8.4947 | -0.06 | -0.71% | 8.5535 | 8.5593 | 8.4896 | 0 |
Mar 20 2024 | 8.55577 | 0.06 | 0.68% | 8.4967 | 8.5578 | 8.4772 | 0 |
Mar 19 2024 | 8.4976 | 0.00 | -0.06% | 8.50272 | 8.5041 | 8.4746 | 0 |
Mar 18 2024 | 8.50235 | -0.01 | -0.11% | 8.51321 | 8.5301 | 8.4974 | 0 |
Mar 17 2024 | 8.512 | -0.01 | -0.07% | 8.5182 | 8.52346 | 8.51151 | 0 |
Mar 16 2024 | 8.5182 | 0.00 | 0.00% | 8.51845 | 8.5212 | 8.5182 | 0 |
Mar 15 2024 | 8.51845 | 0.00 | 0.06% | 8.51424 | 8.5269 | 8.5052 | 0 |
Mar 14 2024 | 8.51347 | -0.06 | -0.64% | 8.56906 | 8.5618 | 8.5105 | 0 |
Mar 13 2024 | 8.56868 | 0.02 | 0.22% | 8.54923 | 8.578 | 8.543 | 0 |
Mar 12 2024 | 8.54968 | 0.00 | 0.00% | 8.54951 | 8.5617 | 8.5297 | 0 |
Mar 11 2024 | 8.54963 | -0.01 | -0.12% | 8.55802 | 8.5619 | 8.53553 | 0 |
Mar 10 2024 | 8.55965 | 0.00 | 0.00% | 8.55965 | 8.55965 | 8.55965 | 0 |
Mar 09 2024 | 8.55965 | 0.00 | 0.00% | 8.55965 | 8.55965 | 8.55965 | 0 |
Mar 08 2024 | 8.55965 | -0.01 | -0.06% | 8.56453 | 8.58713 | 8.53994 | 0 |
Mar 07 2024 | 8.5651 | 0.04 | 0.43% | 8.52829 | 8.566 | 8.50025 | 0 |
Mar 06 2024 | 8.5286 | 0.03 | 0.41% | 8.49371 | 8.5415 | 8.48969 | 0 |
Mar 05 2024 | 8.4939 | 0.00 | 0.00% | 8.49291 | 8.5087 | 8.48123 | 0 |
Mar 04 2024 | 8.49362 | 0.01 | 0.07% | 8.48814 | 8.5034 | 8.4812 | 0 |
Mar 03 2024 | 8.488 | 0.00 | -0.03% | 8.4905 | 8.4905 | 8.4783 | 0 |
Mar 02 2024 | 8.4905 | 0.00 | -0.05% | 8.4945 | 8.4931 | 8.4694 | 0 |
Mar 01 2024 | 8.4945 | 0.04 | 0.43% | 8.4607 | 8.4979 | 8.4534 | 0 |
Feb 29 2024 | 8.45819 | -0.03 | -0.30% | 8.48434 | 8.4989 | 8.4516 | 0 |
Feb 28 2024 | 8.4835 | 0.00 | -0.01% | 8.48278 | 8.491 | 8.45021 | 0 |
Feb 27 2024 | 8.484 | -0.01 | -0.07% | 8.48995 | 8.5029 | 8.47676 | 0 |
Feb 26 2024 | 8.48956 | 0.02 | 0.19% | 8.46527 | 8.4967 | 8.4651 | 0 |
Feb 25 2024 | 8.4737 | 0.00 | 0.00% | 8.4737 | 8.4737 | 8.4737 | 0 |
Feb 24 2024 | 8.4737 | 0.00 | 0.00% | 8.4737 | 8.4737 | 8.4737 | 0 |
Feb 23 2024 | 8.4737 | 0.01 | 0.06% | 8.4673 | 8.4816 | 8.45936 | 0 |
Feb 22 2024 | 8.4683 | 0.01 | 0.07% | 8.46251 | 8.51663 | 8.45005 | 0 |
Feb 21 2024 | 8.4627 | 0.01 | 0.09% | 8.45464 | 8.4677 | 8.438 | 0 |
Feb 20 2024 | 8.45505 | 0.03 | 0.33% | 8.42775 | 8.479 | 8.4206 | 0 |
Feb 19 2024 | 8.4275 | -0.01 | -0.08% | 8.43428 | 8.4394 | 8.41691 | 0 |
Feb 18 2024 | 8.43465 | 0.00 | 0.06% | 8.4297 | 8.43533 | 8.42214 | 0 |
Feb 17 2024 | 8.4297 | 0.00 | -0.01% | 8.4302 | 8.4308 | 8.4297 | 0 |
Feb 16 2024 | 8.4302 | 0.00 | 0.05% | 8.42483 | 8.4385 | 8.39554 | 0 |
Feb 15 2024 | 8.4259 | 0.04 | 0.42% | 8.3912 | 8.4344 | 8.3864 | 0 |
Feb 14 2024 | 8.39027 | 0.02 | 0.20% | 8.37337 | 8.3946 | 8.36141 | 0 |
Feb 13 2024 | 8.37326 | -0.05 | -0.58% | 8.42137 | 8.44285 | 8.36705 | 0 |
Feb 12 2024 | 8.4218 | -0.02 | -0.27% | 8.44404 | 8.4513 | 8.4119 | 0 |
Feb 11 2024 | 8.44418 | 0.01 | 0.13% | 8.43345 | 8.44459 | 8.42894 | 0 |
Feb 10 2024 | 8.43345 | 0.00 | 0.01% | 8.43225 | 8.43345 | 8.4227 | 0 |
Feb 09 2024 | 8.43225 | 0.00 | 0.03% | 8.43025 | 8.4428 | 8.4168 | 0 |
Feb 08 2024 | 8.42947 | 0.00 | 0.05% | 8.42581 | 8.4377 | 8.4007 | 0 |
Feb 07 2024 | 8.4252 | 0.01 | 0.13% | 8.415 | 8.4357 | 8.4064 | 0 |
Feb 06 2024 | 8.41442 | 0.01 | 0.14% | 8.40164 | 8.4195 | 8.38833 | 0 |
Feb 05 2024 | 8.4024 | -0.03 | -0.35% | 8.43136 | 8.4378 | 8.38788 | 0 |
Feb 04 2024 | 8.43196 | -0.02 | -0.24% | 8.4523 | 8.4523 | 8.42313 | 0 |
Feb 03 2024 | 8.4523 | 0.00 | 0.00% | 8.4523 | 8.4523 | 8.4523 | 0 |
Feb 02 2024 | 8.4523 | -0.05 | -0.61% | 8.5033 | 8.5229 | 8.4308 | 0 |
Feb 01 2024 | 8.50393 | 0.06 | 0.69% | 8.44606 | 8.5074 | 8.4271 | 0 |
Jan 31 2024 | 8.4457 | -0.03 | -0.36% | 8.47639 | 8.5142 | 8.43988 | 0 |
Jan 30 2024 | 8.47645 | 0.01 | 0.13% | 8.4666 | 8.4867 | 8.4494 | 0 |
Jan 29 2024 | 8.46515 | -0.03 | -0.33% | 8.47209 | 8.4796 | 8.43606 | 0 |
Jan 28 2024 | 8.493 | 0.00 | 0.00% | 8.493 | 8.493 | 8.493 | 0 |
Jan 27 2024 | 8.493 | 0.00 | 0.00% | 8.493 | 8.493 | 8.493 | 0 |
Jan 26 2024 | 8.493 | 0.01 | 0.15% | 8.4798 | 8.5052 | 8.4497 | 0 |
Jan 25 2024 | 8.48014 | -0.03 | -0.32% | 8.50661 | 8.5224 | 8.46078 | 0 |
Jan 24 2024 | 8.50701 | 0.02 | 0.18% | 8.4926 | 8.5483 | 8.49373 | 0 |
Jan 23 2024 | 8.49197 | -0.01 | -0.13% | 8.50361 | 8.5396 | 8.46417 | 0 |
Jan 22 2024 | 8.5033 | -0.01 | -0.13% | 8.51465 | 8.5296 | 8.5024 | 0 |
Jan 21 2024 | 8.51423 | -0.01 | -0.17% | 8.5287 | 8.5287 | 8.51241 | 0 |
Jan 20 2024 | 8.5287 | 0.00 | -0.03% | 8.53105 | 8.53105 | 8.5141 | 0 |
Jan 19 2024 | 8.53105 | 0.02 | 0.26% | 8.50989 | 8.5333 | 8.49605 | 0 |
Jan 18 2024 | 8.50885 | -0.01 | -0.07% | 8.5166 | 8.5295 | 8.4827 | 0 |
Jan 17 2024 | 8.51505 | 0.00 | 0.02% | 8.51418 | 8.5163 | 8.48329 | 0 |
Jan 16 2024 | 8.51369 | -0.05 | -0.57% | 8.56174 | 8.548 | 8.5007 | 0 |
Jan 15 2024 | 8.5626 | 0.00 | 0.04% | 8.55947 | 8.577 | 8.55139 | 0 |
Jan 14 2024 | 8.5595 | -0.01 | -0.12% | 8.5702 | 8.5702 | 8.55891 | 0 |
Jan 13 2024 | 8.5702 | 0.00 | -0.02% | 8.5715 | 8.571 | 8.5657 | 0 |
Jan 12 2024 | 8.5715 | -0.01 | -0.15% | 8.58619 | 8.5933 | 8.55437 | 0 |
Jan 11 2024 | 8.5844 | 0.00 | 0.01% | 8.5819 | 8.5958 | 8.5455 | 0 |
Jan 10 2024 | 8.5837 | 0.04 | 0.47% | 8.5457 | 8.5861 | 8.5405 | 0 |
Jan 09 2024 | 8.54366 | -0.01 | -0.06% | 8.5479 | 8.5669 | 8.52745 | 0 |
Jan 08 2024 | 8.5488 | 0.00 | 0.01% | 8.54669 | 8.5725 | 8.5277 | 0 |
Jan 07 2024 | 8.54776 | -0.01 | -0.12% | 8.5581 | 8.5581 | 8.5258 | 0 |
Jan 06 2024 | 8.5581 | 0.00 | -0.03% | 8.5603 | 8.5603 | 8.5258 | 0 |
Jan 05 2024 | 8.5603 | 0.01 | 0.14% | 8.54716 | 8.5906 | 8.49574 | 0 |
Jan 04 2024 | 8.54826 | 0.02 | 0.20% | 8.53015 | 8.5686 | 8.5253 | 0 |
Jan 03 2024 | 8.5309 | -0.02 | -0.24% | 8.5512 | 8.5685 | 8.5047 | 0 |
Jan 02 2024 | 8.55163 | -0.07 | -0.80% | 8.62024 | 8.6262 | 8.54883 | 0 |
Jan 01 2024 | 8.62026 | 0.00 | 0.00% | 8.62002 | 8.6556 | 8.6033 | 0 |
Dec 31 2023 | 8.62002 | -0.01 | -0.13% | 8.63155 | 8.6532 | 8.62002 | 0 |
Dec 30 2023 | 8.63155 | 0.00 | -0.03% | 8.63375 | 8.6532 | 8.63155 | 0 |
Dec 29 2023 | 8.63375 | -0.01 | -0.14% | 8.6464 | 8.6565 | 8.6134 | 0 |