CCY - Delayed Quote • USD
EUR/USD (EURUSD=X)
As of 6:00 PM GMT+1. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 3, 2024 | 1.0727 | 1.0813 | 1.0727 | 1.0768 | 1.0768 | - |
| May 2, 2024 | 1.0722 | 1.0731 | 1.0676 | 1.0722 | 1.0722 | - |
| May 1, 2024 | 1.0667 | 1.0689 | 1.0650 | 1.0667 | 1.0667 | - |
| Apr 30, 2024 | 1.0716 | 1.0737 | 1.0684 | 1.0716 | 1.0716 | - |
| Apr 29, 2024 | 1.0707 | 1.0735 | 1.0691 | 1.0707 | 1.0707 | - |
| Apr 26, 2024 | 1.0730 | 1.0753 | 1.0676 | 1.0730 | 1.0730 | - |
| Apr 25, 2024 | 1.0700 | 1.0732 | 1.0679 | 1.0700 | 1.0700 | - |
| Apr 24, 2024 | 1.0704 | 1.0716 | 1.0679 | 1.0704 | 1.0704 | - |
| Apr 23, 2024 | 1.0654 | 1.0710 | 1.0639 | 1.0654 | 1.0654 | - |
| Apr 22, 2024 | 1.0658 | 1.0671 | 1.0625 | 1.0658 | 1.0658 | - |
| Apr 19, 2024 | 1.0644 | 1.0680 | 1.0612 | 1.0644 | 1.0644 | - |
| Apr 18, 2024 | 1.0669 | 1.0692 | 1.0648 | 1.0669 | 1.0669 | - |
| Apr 17, 2024 | 1.0621 | 1.0653 | 1.0608 | 1.0621 | 1.0621 | - |
| Apr 16, 2024 | 1.0626 | 1.0654 | 1.0604 | 1.0626 | 1.0626 | - |
| Apr 15, 2024 | 1.0650 | 1.0666 | 1.0624 | 1.0650 | 1.0650 | - |
| Apr 12, 2024 | 1.0727 | 1.0730 | 1.0624 | 1.0727 | 1.0727 | - |
| Apr 11, 2024 | 1.0742 | 1.0756 | 1.0700 | 1.0742 | 1.0742 | - |
| Apr 10, 2024 | 1.0859 | 1.0868 | 1.0734 | 1.0859 | 1.0859 | - |
| Apr 9, 2024 | 1.0864 | 1.0889 | 1.0850 | 1.0864 | 1.0864 | - |
| Apr 8, 2024 | 1.0830 | 1.0858 | 1.0822 | 1.0830 | 1.0830 | - |
| Apr 5, 2024 | 1.0837 | 1.0848 | 1.0792 | 1.0837 | 1.0837 | - |
| Apr 4, 2024 | 1.0838 | 1.0876 | 1.0835 | 1.0838 | 1.0838 | - |
| Apr 3, 2024 | 1.0769 | 1.0832 | 1.0765 | 1.0769 | 1.0769 | - |
| Apr 2, 2024 | 1.0737 | 1.0779 | 1.0725 | 1.0737 | 1.0737 | - |
| Apr 1, 2024 | 1.0793 | 1.0801 | 1.0732 | 1.0793 | 1.0793 | - |
| Mar 29, 2024 | 1.0794 | 1.0807 | 1.0769 | 1.0794 | 1.0794 | - |
| Mar 28, 2024 | 1.0813 | 1.0828 | 1.0776 | 1.0813 | 1.0813 | - |
| Mar 27, 2024 | 1.0832 | 1.0839 | 1.0812 | 1.0832 | 1.0832 | - |
| Mar 26, 2024 | 1.0838 | 1.0864 | 1.0826 | 1.0838 | 1.0838 | - |
| Mar 25, 2024 | 1.0808 | 1.0844 | 1.0803 | 1.0808 | 1.0808 | - |
| Mar 22, 2024 | 1.0862 | 1.0870 | 1.0809 | 1.0862 | 1.0862 | - |
| Mar 21, 2024 | 1.0937 | 1.0945 | 1.0856 | 1.0937 | 1.0937 | - |
| Mar 20, 2024 | 1.0863 | 1.0874 | 1.0837 | 1.0863 | 1.0863 | - |
| Mar 19, 2024 | 1.0874 | 1.0878 | 1.0835 | 1.0874 | 1.0874 | - |
| Mar 18, 2024 | 1.0883 | 1.0908 | 1.0881 | 1.0883 | 1.0883 | - |
| Mar 15, 2024 | 1.0883 | 1.0902 | 1.0874 | 1.0883 | 1.0883 | - |
| Mar 14, 2024 | 1.0955 | 1.0955 | 1.0884 | 1.0955 | 1.0955 | - |
| Mar 13, 2024 | 1.0928 | 1.0949 | 1.0920 | 1.0928 | 1.0928 | - |
| Mar 12, 2024 | 1.0931 | 1.0942 | 1.0903 | 1.0931 | 1.0931 | - |
| Mar 11, 2024 | 1.0943 | 1.0951 | 1.0915 | 1.0943 | 1.0943 | - |
| Mar 8, 2024 | 1.0950 | 1.0978 | 1.0927 | 1.0950 | 1.0950 | - |
| Mar 7, 2024 | 1.0900 | 1.0941 | 1.0869 | 1.0900 | 1.0900 | - |
| Mar 6, 2024 | 1.0856 | 1.0914 | 1.0843 | 1.0856 | 1.0856 | - |
| Mar 5, 2024 | 1.0855 | 1.0875 | 1.0843 | 1.0855 | 1.0855 | - |
| Mar 4, 2024 | 1.0843 | 1.0866 | 1.0839 | 1.0843 | 1.0843 | - |
| Mar 1, 2024 | 1.0805 | 1.0842 | 1.0799 | 1.0805 | 1.0805 | - |
| Feb 29, 2024 | 1.0839 | 1.0856 | 1.0806 | 1.0839 | 1.0839 | - |
| Feb 28, 2024 | 1.0845 | 1.0847 | 1.0799 | 1.0845 | 1.0845 | - |
| Feb 27, 2024 | 1.0851 | 1.0866 | 1.0834 | 1.0851 | 1.0851 | - |
| Feb 26, 2024 | 1.0820 | 1.0859 | 1.0813 | 1.0820 | 1.0820 | - |
| Feb 23, 2024 | 1.0826 | 1.0839 | 1.0814 | 1.0826 | 1.0826 | - |
| Feb 22, 2024 | 1.0820 | 1.0886 | 1.0805 | 1.0820 | 1.0820 | - |
| Feb 21, 2024 | 1.0813 | 1.0823 | 1.0792 | 1.0813 | 1.0813 | - |
| Feb 20, 2024 | 1.0775 | 1.0839 | 1.0763 | 1.0775 | 1.0775 | - |
| Feb 19, 2024 | 1.0784 | 1.0790 | 1.0763 | 1.0785 | 1.0785 | - |
| Feb 16, 2024 | 1.0774 | 1.0781 | 1.0734 | 1.0774 | 1.0774 | - |
| Feb 15, 2024 | 1.0732 | 1.0786 | 1.0725 | 1.0732 | 1.0732 | - |
| Feb 14, 2024 | 1.0709 | 1.0734 | 1.0696 | 1.0709 | 1.0709 | - |
| Feb 13, 2024 | 1.0772 | 1.0796 | 1.0702 | 1.0772 | 1.0772 | - |
| Feb 12, 2024 | 1.0798 | 1.0805 | 1.0758 | 1.0798 | 1.0798 | - |
| Feb 9, 2024 | 1.0777 | 1.0794 | 1.0764 | 1.0777 | 1.0777 | - |
| Feb 8, 2024 | 1.0776 | 1.0790 | 1.0743 | 1.0776 | 1.0776 | - |
| Feb 7, 2024 | 1.0757 | 1.0784 | 1.0756 | 1.0757 | 1.0757 | - |
| Feb 6, 2024 | 1.0742 | 1.0763 | 1.0725 | 1.0742 | 1.0742 | - |
| Feb 5, 2024 | 1.0780 | 1.0787 | 1.0725 | 1.0780 | 1.0780 | - |
| Feb 2, 2024 | 1.0875 | 1.0898 | 1.0783 | 1.0875 | 1.0875 | - |
| Feb 1, 2024 | 1.0804 | 1.0866 | 1.0780 | 1.0804 | 1.0804 | - |
| Jan 31, 2024 | 1.0843 | 1.0886 | 1.0808 | 1.0843 | 1.0843 | - |
| Jan 30, 2024 | 1.0834 | 1.0856 | 1.0813 | 1.0834 | 1.0834 | - |
| Jan 29, 2024 | 1.0844 | 1.0850 | 1.0797 | 1.0844 | 1.0844 | - |
| Jan 26, 2024 | 1.0847 | 1.0883 | 1.0813 | 1.0847 | 1.0847 | - |
| Jan 25, 2024 | 1.0882 | 1.0900 | 1.0826 | 1.0882 | 1.0882 | - |
| Jan 24, 2024 | 1.0858 | 1.0931 | 1.0852 | 1.0858 | 1.0858 | - |
| Jan 23, 2024 | 1.0880 | 1.0918 | 1.0824 | 1.0880 | 1.0880 | - |
| Jan 22, 2024 | 1.0892 | 1.0910 | 1.0880 | 1.0892 | 1.0892 | - |
| Jan 19, 2024 | 1.0879 | 1.0893 | 1.0868 | 1.0879 | 1.0879 | - |
| Jan 18, 2024 | 1.0886 | 1.0908 | 1.0849 | 1.0886 | 1.0886 | - |
| Jan 17, 2024 | 1.0879 | 1.0885 | 1.0845 | 1.0879 | 1.0879 | - |
| Jan 16, 2024 | 1.0946 | 1.0947 | 1.0867 | 1.0946 | 1.0946 | - |
| Jan 15, 2024 | 1.0946 | 1.0959 | 1.0934 | 1.0946 | 1.0946 | - |
| Jan 12, 2024 | 1.0982 | 1.0987 | 1.0937 | 1.0982 | 1.0982 | - |
| Jan 11, 2024 | 1.0975 | 1.0991 | 1.0931 | 1.0975 | 1.0975 | - |
| Jan 10, 2024 | 1.0932 | 1.0970 | 1.0923 | 1.0932 | 1.0932 | - |
| Jan 9, 2024 | 1.0952 | 1.0967 | 1.0913 | 1.0952 | 1.0952 | - |
| Jan 8, 2024 | 1.0942 | 1.0978 | 1.0925 | 1.0942 | 1.0942 | - |
| Jan 5, 2024 | 1.0947 | 1.0996 | 1.0880 | 1.0947 | 1.0947 | - |
| Jan 4, 2024 | 1.0928 | 1.0970 | 1.0917 | 1.0928 | 1.0928 | - |
| Jan 3, 2024 | 1.0942 | 1.0967 | 1.0899 | 1.0942 | 1.0942 | - |
| Jan 2, 2024 | 1.1039 | 1.1046 | 1.0942 | 1.1039 | 1.1039 | - |
| Jan 1, 2024 | 1.1056 | 1.1053 | 1.1040 | 1.1056 | 1.1056 | - |
| Dec 29, 2023 | 1.1068 | 1.1086 | 1.1043 | 1.1068 | 1.1068 | - |
| Dec 28, 2023 | 1.1109 | 1.1139 | 1.1071 | 1.1109 | 1.1109 | - |
| Dec 27, 2023 | 1.1043 | 1.1122 | 1.1029 | 1.1043 | 1.1043 | - |
| Dec 26, 2023 | 1.1020 | 1.1040 | 1.1010 | 1.1020 | 1.1020 | - |
| Dec 25, 2023 | 1.1027 | 1.1042 | 1.1000 | 1.1027 | 1.1027 | - |
| Dec 22, 2023 | 1.1006 | 1.1041 | 1.0994 | 1.1006 | 1.1006 | - |
| Dec 21, 2023 | 1.0946 | 1.1000 | 1.0936 | 1.0946 | 1.0946 | - |
| Dec 20, 2023 | 1.0981 | 1.0980 | 1.0936 | 1.0981 | 1.0981 | - |
| Dec 19, 2023 | 1.0924 | 1.0988 | 1.0916 | 1.0924 | 1.0924 | - |
| Dec 18, 2023 | 1.0895 | 1.0930 | 1.0895 | 1.0895 | 1.0895 | - |
| Dec 15, 2023 | 1.0994 | 1.1006 | 1.0902 | 1.0994 | 1.0994 | - |
| Dec 14, 2023 | 1.0886 | 1.1004 | 1.0880 | 1.0886 | 1.0886 | - |
| Dec 13, 2023 | 1.0799 | 1.0808 | 1.0774 | 1.0799 | 1.0799 | - |
| Dec 12, 2023 | 1.0767 | 1.0822 | 1.0762 | 1.0767 | 1.0767 | - |
| Dec 11, 2023 | 1.0766 | 1.0779 | 1.0743 | 1.0766 | 1.0766 | - |
| Dec 8, 2023 | 1.0792 | 1.0801 | 1.0731 | 1.0792 | 1.0792 | - |
| Dec 7, 2023 | 1.0767 | 1.0797 | 1.0758 | 1.0767 | 1.0767 | - |
| Dec 6, 2023 | 1.0794 | 1.0804 | 1.0773 | 1.0794 | 1.0794 | - |
| Dec 5, 2023 | 1.0838 | 1.0848 | 1.0783 | 1.0838 | 1.0838 | - |
| Dec 4, 2023 | 1.0888 | 1.0887 | 1.0806 | 1.0888 | 1.0888 | - |
| Dec 1, 2023 | 1.0892 | 1.0913 | 1.0832 | 1.0892 | 1.0892 | - |
| Nov 30, 2023 | 1.0974 | 1.0985 | 1.0895 | 1.0974 | 1.0974 | - |
| Nov 29, 2023 | 1.1006 | 1.1017 | 1.0961 | 1.1006 | 1.1006 | - |
| Nov 28, 2023 | 1.0958 | 1.1007 | 1.0935 | 1.0958 | 1.0958 | - |
| Nov 27, 2023 | 1.0940 | 1.0959 | 1.0926 | 1.0940 | 1.0940 | - |
| Nov 24, 2023 | 1.0906 | 1.0944 | 1.0896 | 1.0906 | 1.0906 | - |
| Nov 23, 2023 | 1.0891 | 1.0927 | 1.0888 | 1.0891 | 1.0891 | - |
| Nov 22, 2023 | 1.0918 | 1.0923 | 1.0855 | 1.0918 | 1.0918 | - |
| Nov 21, 2023 | 1.0946 | 1.0967 | 1.0923 | 1.0946 | 1.0946 | - |
| Nov 20, 2023 | 1.0907 | 1.0945 | 1.0898 | 1.0907 | 1.0907 | - |
| Nov 17, 2023 | 1.0854 | 1.0892 | 1.0825 | 1.0854 | 1.0854 | - |
| Nov 16, 2023 | 1.0855 | 1.0894 | 1.0831 | 1.0855 | 1.0855 | - |
| Nov 15, 2023 | 1.0878 | 1.0887 | 1.0833 | 1.0878 | 1.0878 | - |
| Nov 14, 2023 | 1.0702 | 1.0867 | 1.0694 | 1.0702 | 1.0702 | - |
| Nov 13, 2023 | 1.0690 | 1.0705 | 1.0666 | 1.0690 | 1.0690 | - |
| Nov 10, 2023 | 1.0668 | 1.0693 | 1.0658 | 1.0668 | 1.0668 | - |
| Nov 9, 2023 | 1.0710 | 1.0728 | 1.0681 | 1.0710 | 1.0710 | - |
| Nov 8, 2023 | 1.0696 | 1.0716 | 1.0661 | 1.0696 | 1.0696 | - |
| Nov 7, 2023 | 1.0722 | 1.0722 | 1.0665 | 1.0722 | 1.0722 | - |
| Nov 6, 2023 | 1.0732 | 1.0757 | 1.0723 | 1.0732 | 1.0732 | - |
| Nov 3, 2023 | 1.0619 | 1.0737 | 1.0615 | 1.0619 | 1.0619 | - |
| Nov 2, 2023 | 1.0587 | 1.0670 | 1.0584 | 1.0587 | 1.0587 | - |
| Nov 1, 2023 | 1.0579 | 1.0581 | 1.0523 | 1.0579 | 1.0579 | - |
| Oct 31, 2023 | 1.0615 | 1.0669 | 1.0568 | 1.0615 | 1.0615 | - |
| Oct 30, 2023 | 1.0562 | 1.0626 | 1.0548 | 1.0562 | 1.0562 | - |
| Oct 27, 2023 | 1.0564 | 1.0598 | 1.0536 | 1.0564 | 1.0564 | - |
| Oct 26, 2023 | 1.0567 | 1.0570 | 1.0526 | 1.0567 | 1.0567 | - |
| Oct 25, 2023 | 1.0595 | 1.0607 | 1.0567 | 1.0595 | 1.0595 | - |
| Oct 24, 2023 | 1.0670 | 1.0690 | 1.0584 | 1.0670 | 1.0670 | - |
| Oct 23, 2023 | 1.0590 | 1.0647 | 1.0572 | 1.0590 | 1.0590 | - |
| Oct 20, 2023 | 1.0586 | 1.0601 | 1.0566 | 1.0586 | 1.0586 | - |
| Oct 19, 2023 | 1.0539 | 1.0585 | 1.0529 | 1.0539 | 1.0539 | - |
| Oct 18, 2023 | 1.0573 | 1.0595 | 1.0527 | 1.0573 | 1.0573 | - |
| Oct 17, 2023 | 1.0554 | 1.0595 | 1.0533 | 1.0554 | 1.0554 | - |
| Oct 16, 2023 | 1.0522 | 1.0555 | 1.0516 | 1.0522 | 1.0522 | - |
| Oct 13, 2023 | 1.0537 | 1.0559 | 1.0496 | 1.0537 | 1.0537 | - |
| Oct 12, 2023 | 1.0624 | 1.0639 | 1.0546 | 1.0624 | 1.0624 | - |
| Oct 11, 2023 | 1.0605 | 1.0634 | 1.0593 | 1.0605 | 1.0605 | - |
| Oct 10, 2023 | 1.0579 | 1.0620 | 1.0556 | 1.0579 | 1.0579 | - |
| Oct 9, 2023 | 1.0567 | 1.0576 | 1.0521 | 1.0567 | 1.0567 | - |
| Oct 6, 2023 | 1.0547 | 1.0598 | 1.0484 | 1.0547 | 1.0547 | - |
| Oct 5, 2023 | 1.0507 | 1.0537 | 1.0501 | 1.0507 | 1.0507 | - |
| Oct 4, 2023 | 1.0472 | 1.0532 | 1.0454 | 1.0472 | 1.0472 | - |
| Oct 3, 2023 | 1.0481 | 1.0494 | 1.0450 | 1.0481 | 1.0481 | - |
| Oct 2, 2023 | 1.0565 | 1.0591 | 1.0493 | 1.0565 | 1.0565 | - |
| Sep 29, 2023 | 1.0562 | 1.0618 | 1.0559 | 1.0562 | 1.0562 | - |
| Sep 28, 2023 | 1.0505 | 1.0579 | 1.0492 | 1.0505 | 1.0505 | - |
| Sep 27, 2023 | 1.0569 | 1.0574 | 1.0509 | 1.0569 | 1.0569 | - |
| Sep 26, 2023 | 1.0592 | 1.0609 | 1.0568 | 1.0592 | 1.0592 | - |
| Sep 25, 2023 | 1.0648 | 1.0655 | 1.0577 | 1.0648 | 1.0648 | - |
| Sep 22, 2023 | 1.0662 | 1.0672 | 1.0615 | 1.0662 | 1.0662 | - |
| Sep 21, 2023 | 1.0653 | 1.0674 | 1.0619 | 1.0653 | 1.0653 | - |
| Sep 20, 2023 | 1.0682 | 1.0727 | 1.0676 | 1.0682 | 1.0682 | - |
| Sep 19, 2023 | 1.0693 | 1.0719 | 1.0676 | 1.0693 | 1.0693 | - |
| Sep 18, 2023 | 1.0668 | 1.0698 | 1.0656 | 1.0668 | 1.0668 | - |
| Sep 15, 2023 | 1.0637 | 1.0688 | 1.0635 | 1.0637 | 1.0637 | - |
| Sep 14, 2023 | 1.0734 | 1.0755 | 1.0655 | 1.0734 | 1.0734 | - |
| Sep 13, 2023 | 1.0753 | 1.0765 | 1.0717 | 1.0753 | 1.0753 | - |
| Sep 12, 2023 | 1.0750 | 1.0763 | 1.0706 | 1.0750 | 1.0750 | - |
| Sep 11, 2023 | 1.0718 | 1.0757 | 1.0711 | 1.0718 | 1.0718 | - |
| Sep 8, 2023 | 1.0698 | 1.0742 | 1.0695 | 1.0698 | 1.0698 | - |
| Sep 7, 2023 | 1.0724 | 1.0734 | 1.0688 | 1.0724 | 1.0724 | - |
| Sep 6, 2023 | 1.0726 | 1.0748 | 1.0705 | 1.0726 | 1.0726 | - |
| Sep 5, 2023 | 1.0794 | 1.0799 | 1.0708 | 1.0794 | 1.0794 | - |
| Sep 4, 2023 | 1.0776 | 1.0809 | 1.0774 | 1.0776 | 1.0776 | - |
| Sep 1, 2023 | 1.0844 | 1.0881 | 1.0786 | 1.0844 | 1.0844 | - |
| Aug 31, 2023 | 1.0933 | 1.0940 | 1.0837 | 1.0933 | 1.0933 | - |
| Aug 30, 2023 | 1.0869 | 1.0945 | 1.0856 | 1.0869 | 1.0869 | - |
| Aug 29, 2023 | 1.0826 | 1.0857 | 1.0784 | 1.0826 | 1.0826 | - |
| Aug 28, 2023 | 1.0797 | 1.0821 | 1.0799 | 1.0797 | 1.0797 | - |
| Aug 25, 2023 | 1.0799 | 1.0840 | 1.0767 | 1.0799 | 1.0799 | - |
| Aug 24, 2023 | 1.0866 | 1.0877 | 1.0815 | 1.0866 | 1.0866 | - |
| Aug 23, 2023 | 1.0847 | 1.0871 | 1.0803 | 1.0847 | 1.0847 | - |
| Aug 22, 2023 | 1.0898 | 1.0932 | 1.0834 | 1.0898 | 1.0898 | - |
| Aug 21, 2023 | 1.0876 | 1.0914 | 1.0871 | 1.0876 | 1.0876 | - |
| Aug 18, 2023 | 1.0875 | 1.0896 | 1.0846 | 1.0875 | 1.0875 | - |
| Aug 17, 2023 | 1.0875 | 1.0917 | 1.0862 | 1.0875 | 1.0875 | - |
| Aug 16, 2023 | 1.0904 | 1.0935 | 1.0898 | 1.0904 | 1.0904 | - |
| Aug 15, 2023 | 1.0910 | 1.0950 | 1.0901 | 1.0910 | 1.0910 | - |
| Aug 14, 2023 | 1.0944 | 1.0960 | 1.0877 | 1.0944 | 1.0944 | - |
| Aug 11, 2023 | 1.0982 | 1.1004 | 1.0952 | 1.0982 | 1.0982 | - |
| Aug 10, 2023 | 1.0978 | 1.1058 | 1.0968 | 1.0978 | 1.0978 | - |
| Aug 9, 2023 | 1.0959 | 1.0994 | 1.0956 | 1.0959 | 1.0959 | - |
| Aug 8, 2023 | 1.1003 | 1.1010 | 1.0931 | 1.1003 | 1.1003 | - |
| Aug 7, 2023 | 1.1003 | 1.1012 | 1.0966 | 1.1003 | 1.1003 | - |
| Aug 4, 2023 | 1.0952 | 1.1041 | 1.0936 | 1.0952 | 1.0952 | - |
| Aug 3, 2023 | 1.0944 | 1.0954 | 1.0914 | 1.0944 | 1.0944 | - |
| Aug 2, 2023 | 1.1008 | 1.1007 | 1.0920 | 1.1008 | 1.1008 | - |
| Aug 1, 2023 | 1.0998 | 1.1002 | 1.0954 | 1.0998 | 1.0998 | - |
| Jul 31, 2023 | 1.1024 | 1.1045 | 1.1006 | 1.1024 | 1.1024 | - |
| Jul 28, 2023 | 1.0979 | 1.1047 | 1.0947 | 1.0979 | 1.0979 | - |
| Jul 27, 2023 | 1.1078 | 1.1152 | 1.0985 | 1.1078 | 1.1078 | - |
| Jul 26, 2023 | 1.1050 | 1.1086 | 1.1038 | 1.1050 | 1.1050 | - |
| Jul 25, 2023 | 1.1063 | 1.1089 | 1.1022 | 1.1063 | 1.1063 | - |
| Jul 24, 2023 | 1.1125 | 1.1145 | 1.1069 | 1.1125 | 1.1125 | - |
| Jul 21, 2023 | 1.1137 | 1.1147 | 1.1110 | 1.1137 | 1.1137 | - |
| Jul 20, 2023 | 1.1205 | 1.1230 | 1.1133 | 1.1205 | 1.1205 | - |
| Jul 19, 2023 | 1.1229 | 1.1240 | 1.1176 | 1.1229 | 1.1229 | - |
| Jul 18, 2023 | 1.1238 | 1.1276 | 1.1220 | 1.1238 | 1.1238 | - |
| Jul 17, 2023 | 1.1228 | 1.1251 | 1.1205 | 1.1228 | 1.1228 | - |
| Jul 14, 2023 | 1.1223 | 1.1245 | 1.1206 | 1.1223 | 1.1223 | - |
| Jul 13, 2023 | 1.1145 | 1.1196 | 1.1131 | 1.1145 | 1.1145 | - |
| Jul 12, 2023 | 1.1014 | 1.1126 | 1.1013 | 1.1014 | 1.1014 | - |
| Jul 11, 2023 | 1.1006 | 1.1026 | 1.0979 | 1.1006 | 1.1006 | - |
| Jul 10, 2023 | 1.0970 | 1.0993 | 1.0945 | 1.0970 | 1.0970 | - |
| Jul 7, 2023 | 1.0891 | 1.0965 | 1.0869 | 1.0891 | 1.0891 | - |
| Jul 6, 2023 | 1.0857 | 1.0902 | 1.0834 | 1.0857 | 1.0857 | - |
| Jul 5, 2023 | 1.0885 | 1.0906 | 1.0865 | 1.0885 | 1.0885 | - |
| Jul 4, 2023 | 1.0913 | 1.0918 | 1.0891 | 1.0913 | 1.0913 | - |
| Jul 3, 2023 | 1.0908 | 1.0931 | 1.0872 | 1.0908 | 1.0908 | - |
| Jun 30, 2023 | 1.0868 | 1.0934 | 1.0836 | 1.0868 | 1.0868 | - |
| Jun 29, 2023 | 1.0916 | 1.0941 | 1.0862 | 1.0916 | 1.0916 | - |
| Jun 28, 2023 | 1.0957 | 1.0963 | 1.0900 | 1.0957 | 1.0957 | - |
| Jun 27, 2023 | 1.0910 | 1.0976 | 1.0903 | 1.0910 | 1.0910 | - |
| Jun 26, 2023 | 1.0907 | 1.0922 | 1.0888 | 1.0907 | 1.0907 | - |
| Jun 23, 2023 | 1.0959 | 1.0959 | 1.0845 | 1.0959 | 1.0959 | - |
| Jun 22, 2023 | 1.0993 | 1.1011 | 1.0951 | 1.0993 | 1.0993 | - |
| Jun 21, 2023 | 1.0920 | 1.0961 | 1.0907 | 1.0920 | 1.0920 | - |
| Jun 20, 2023 | 1.0924 | 1.0945 | 1.0895 | 1.0924 | 1.0924 | - |
| Jun 19, 2023 | 1.0942 | 1.0949 | 1.0911 | 1.0942 | 1.0942 | - |
| Jun 16, 2023 | 1.0946 | 1.0971 | 1.0920 | 1.0946 | 1.0946 | - |
| Jun 15, 2023 | 1.0843 | 1.0939 | 1.0804 | 1.0843 | 1.0843 | - |
| Jun 14, 2023 | 1.0789 | 1.0858 | 1.0776 | 1.0789 | 1.0789 | - |
| Jun 13, 2023 | 1.0763 | 1.0823 | 1.0761 | 1.0763 | 1.0763 | - |
| Jun 12, 2023 | 1.0751 | 1.0790 | 1.0734 | 1.0751 | 1.0751 | - |
| Jun 9, 2023 | 1.0783 | 1.0787 | 1.0748 | 1.0783 | 1.0783 | - |
| Jun 8, 2023 | 1.0707 | 1.0783 | 1.0702 | 1.0707 | 1.0707 | - |
| Jun 7, 2023 | 1.0698 | 1.0740 | 1.0669 | 1.0698 | 1.0698 | - |
| Jun 6, 2023 | 1.0712 | 1.0733 | 1.0667 | 1.0712 | 1.0712 | - |
| Jun 5, 2023 | 1.0699 | 1.0723 | 1.0675 | 1.0699 | 1.0699 | - |
| Jun 2, 2023 | 1.0761 | 1.0779 | 1.0718 | 1.0761 | 1.0761 | - |
| Jun 1, 2023 | 1.0695 | 1.0754 | 1.0664 | 1.0695 | 1.0695 | - |
| May 31, 2023 | 1.0733 | 1.0739 | 1.0652 | 1.0733 | 1.0733 | - |
| May 30, 2023 | 1.0708 | 1.0746 | 1.0673 | 1.0708 | 1.0708 | - |
| May 29, 2023 | 1.0723 | 1.0746 | 1.0706 | 1.0723 | 1.0723 | - |
| May 26, 2023 | 1.0724 | 1.0758 | 1.0702 | 1.0724 | 1.0724 | - |
| May 25, 2023 | 1.0757 | 1.0754 | 1.0710 | 1.0757 | 1.0757 | - |
| May 24, 2023 | 1.0770 | 1.0799 | 1.0750 | 1.0770 | 1.0770 | - |
| May 23, 2023 | 1.0811 | 1.0821 | 1.0764 | 1.0811 | 1.0811 | - |
| May 22, 2023 | 1.0823 | 1.0831 | 1.0797 | 1.0823 | 1.0823 | - |
| May 19, 2023 | 1.0775 | 1.0824 | 1.0761 | 1.0775 | 1.0775 | - |
| May 18, 2023 | 1.0838 | 1.0850 | 1.0765 | 1.0838 | 1.0838 | - |
| May 17, 2023 | 1.0866 | 1.0875 | 1.0812 | 1.0866 | 1.0866 | - |
| May 16, 2023 | 1.0874 | 1.0904 | 1.0857 | 1.0874 | 1.0874 | - |
| May 15, 2023 | 1.0853 | 1.0892 | 1.0849 | 1.0853 | 1.0853 | - |
| May 12, 2023 | 1.0912 | 1.0935 | 1.0856 | 1.0912 | 1.0912 | - |
| May 11, 2023 | 1.0984 | 1.0999 | 1.0901 | 1.0984 | 1.0984 | - |
| May 10, 2023 | 1.0965 | 1.1005 | 1.0943 | 1.0965 | 1.0965 | - |
| May 9, 2023 | 1.0996 | 1.1001 | 1.0944 | 1.0996 | 1.0996 | - |
| May 8, 2023 | 1.1019 | 1.1053 | 1.1012 | 1.1019 | 1.1019 | - |
| May 5, 2023 | 1.1023 | 1.1048 | 1.0972 | 1.1023 | 1.1023 | - |
| May 4, 2023 | 1.1069 | 1.1091 | 1.0987 | 1.1069 | 1.1069 | - |
| May 3, 2023 | 1.1011 | 1.1058 | 1.1006 | 1.1011 | 1.1011 | - |
Related Tickers
JPY=X USD/JPY
152.8880
-0.51%
GBPUSD=X GBP/USD
1.2543
+0.08%
AUDUSD=X AUD/USD
0.6612
+0.62%
NZDUSD=X NZD/USD
0.6014
+0.86%
EURJPY=X EUR/JPY
164.5750
-0.13%
GBPJPY=X GBP/JPY
191.7580
-0.43%
EURGBP=X EUR/GBP
0.8582
+0.32%
EURCAD=X EUR/CAD
1.4730
+0.47%
EURSEK=X EUR/SEK
11.6425
-0.03%
EURCHF=X EUR/CHF
0.9749
-0.11%
EURHUF=X EUR/HUF
389.3260
+0.20%
CNY=X USD/CNY
7.2396
0.00%
HKD=X USD/HKD
7.8114
-0.02%
SGD=X USD/SGD
1.3497
-0.32%
INR=X USD/INR
83.3400
-0.09%
MXN=X USD/MXN
16.9985
+0.18%
PHP=X USD/PHP
57.1640
-0.56%
IDR=X USD/IDR
16,079.0000
-0.62%
THB=X USD/THB
36.7700
-0.10%
MYR=X USD/MYR
4.7380
-0.29%
ZAR=X USD/ZAR
18.5020
-0.21%
RUB=X USD/RUB
91.4896
+0.40%