CCY - Delayed Quote USD
GBP/USD (GBPUSD=X)
At close: December 13 at 10:29:07 PM GMT
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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 1.2676 | 1.2679 | 1.2609 | 1.2677 | 1.2677 | - |
| Dec 12, 2024 | 1.2767 | 1.2788 | 1.2673 | 1.2766 | 1.2766 | - |
| Dec 11, 2024 | 1.2780 | 1.2782 | 1.2715 | 1.2780 | 1.2780 | - |
| Dec 10, 2024 | 1.2748 | 1.2767 | 1.2725 | 1.2749 | 1.2749 | - |
| Dec 9, 2024 | 1.2747 | 1.2798 | 1.2718 | 1.2749 | 1.2749 | - |
| Dec 6, 2024 | 1.2759 | 1.2810 | 1.2732 | 1.2759 | 1.2759 | - |
| Dec 5, 2024 | 1.2701 | 1.2770 | 1.2694 | 1.2701 | 1.2701 | - |
| Dec 4, 2024 | 1.2674 | 1.2717 | 1.2636 | 1.2674 | 1.2674 | - |
| Dec 3, 2024 | 1.2658 | 1.2697 | 1.2640 | 1.2659 | 1.2659 | - |
| Dec 2, 2024 | 1.2706 | 1.2722 | 1.2619 | 1.2702 | 1.2702 | - |
| Nov 29, 2024 | 1.2696 | 1.2749 | 1.2674 | 1.2697 | 1.2697 | - |
| Nov 28, 2024 | 1.2675 | 1.2691 | 1.2646 | 1.2678 | 1.2678 | - |
| Nov 27, 2024 | 1.2575 | 1.2693 | 1.2568 | 1.2574 | 1.2574 | - |
| Nov 26, 2024 | 1.2531 | 1.2617 | 1.2509 | 1.2533 | 1.2533 | - |
| Nov 25, 2024 | 1.2589 | 1.2613 | 1.2542 | 1.2594 | 1.2594 | - |
| Nov 22, 2024 | 1.2585 | 1.2594 | 1.2489 | 1.2585 | 1.2585 | - |
| Nov 21, 2024 | 1.2656 | 1.2661 | 1.2582 | 1.2655 | 1.2655 | - |
| Nov 20, 2024 | 1.2695 | 1.2715 | 1.2633 | 1.2695 | 1.2695 | - |
| Nov 19, 2024 | 1.2679 | 1.2689 | 1.2615 | 1.2679 | 1.2679 | - |
| Nov 18, 2024 | 1.2620 | 1.2662 | 1.2615 | 1.2618 | 1.2618 | - |
| Nov 15, 2024 | 1.2666 | 1.2698 | 1.2616 | 1.2668 | 1.2668 | - |
| Nov 14, 2024 | 1.2708 | 1.2720 | 1.2631 | 1.2707 | 1.2707 | - |
| Nov 13, 2024 | 1.2737 | 1.2762 | 1.2690 | 1.2739 | 1.2739 | - |
| Nov 12, 2024 | 1.2874 | 1.2874 | 1.2731 | 1.2875 | 1.2875 | - |
| Nov 11, 2024 | 1.2916 | 1.2927 | 1.2857 | 1.2917 | 1.2917 | - |
| Nov 8, 2024 | 1.2984 | 1.2985 | 1.2903 | 1.2982 | 1.2982 | - |
| Nov 7, 2024 | 1.2883 | 1.3009 | 1.2877 | 1.2883 | 1.2883 | - |
| Nov 6, 2024 | 1.3041 | 1.3044 | 1.2836 | 1.3044 | 1.3044 | - |
| Nov 5, 2024 | 1.2953 | 1.3021 | 1.2949 | 1.2955 | 1.2955 | - |
| Nov 4, 2024 | 1.2953 | 1.3001 | 1.2936 | 1.2953 | 1.2953 | - |
| Nov 1, 2024 | 1.2895 | 1.2979 | 1.2885 | 1.2898 | 1.2898 | - |
| Oct 31, 2024 | 1.2959 | 1.2999 | 1.2848 | 1.2960 | 1.2960 | - |
| Oct 30, 2024 | 1.3012 | 1.3039 | 1.2939 | 1.3014 | 1.3014 | - |
| Oct 29, 2024 | 1.2976 | 1.3008 | 1.2958 | 1.2975 | 1.2975 | - |
| Oct 28, 2024 | 1.2958 | 1.3001 | 1.2941 | 1.2958 | 1.2958 | - |
| Oct 25, 2024 | 1.2974 | 1.2999 | 1.2957 | 1.2973 | 1.2973 | - |
| Oct 24, 2024 | 1.2916 | 1.2987 | 1.2912 | 1.2914 | 1.2914 | - |
| Oct 23, 2024 | 1.2982 | 1.2996 | 1.2938 | 1.2983 | 1.2983 | - |
| Oct 22, 2024 | 1.2983 | 1.3015 | 1.2946 | 1.2983 | 1.2983 | - |
| Oct 21, 2024 | 1.3051 | 1.3053 | 1.2980 | 1.3053 | 1.3053 | - |
| Oct 18, 2024 | 1.3016 | 1.3069 | 1.3012 | 1.3016 | 1.3016 | - |
| Oct 17, 2024 | 1.2992 | 1.3020 | 1.2976 | 1.2990 | 1.2990 | - |
| Oct 16, 2024 | 1.3066 | 1.3077 | 1.2984 | 1.3066 | 1.3066 | - |
| Oct 15, 2024 | 1.3068 | 1.3102 | 1.3036 | 1.3067 | 1.3067 | - |
| Oct 14, 2024 | 1.3049 | 1.3072 | 1.3032 | 1.3049 | 1.3049 | - |
| Oct 11, 2024 | 1.3062 | 1.3082 | 1.3043 | 1.3062 | 1.3062 | - |
| Oct 10, 2024 | 1.3067 | 1.3093 | 1.3028 | 1.3068 | 1.3068 | - |
| Oct 9, 2024 | 1.3094 | 1.3104 | 1.3058 | 1.3095 | 1.3095 | - |
| Oct 8, 2024 | 1.3086 | 1.3114 | 1.3065 | 1.3085 | 1.3085 | - |
| Oct 7, 2024 | 1.3124 | 1.3134 | 1.3060 | 1.3125 | 1.3125 | - |
| Oct 4, 2024 | 1.3130 | 1.3175 | 1.3073 | 1.3130 | 1.3130 | - |
| Oct 3, 2024 | 1.3263 | 1.3265 | 1.3094 | 1.3266 | 1.3266 | - |
| Oct 2, 2024 | 1.3275 | 1.3305 | 1.3249 | 1.3274 | 1.3274 | - |
| Oct 1, 2024 | 1.3378 | 1.3390 | 1.3265 | 1.3376 | 1.3376 | - |
| Sep 30, 2024 | 1.3383 | 1.3425 | 1.3363 | 1.3383 | 1.3383 | - |
| Sep 27, 2024 | 1.3412 | 1.3428 | 1.3362 | 1.3414 | 1.3414 | - |
| Sep 26, 2024 | 1.3315 | 1.3433 | 1.3314 | 1.3316 | 1.3316 | - |
| Sep 25, 2024 | 1.3427 | 1.3430 | 1.3337 | 1.3427 | 1.3427 | - |
| Sep 24, 2024 | 1.3350 | 1.3399 | 1.3333 | 1.3350 | 1.3350 | - |
| Sep 23, 2024 | 1.3313 | 1.3360 | 1.3251 | 1.3314 | 1.3314 | - |
| Sep 20, 2024 | 1.3283 | 1.3341 | 1.3271 | 1.3282 | 1.3282 | - |
| Sep 19, 2024 | 1.3203 | 1.3312 | 1.3155 | 1.3201 | 1.3201 | - |
| Sep 18, 2024 | 1.3168 | 1.3253 | 1.3156 | 1.3167 | 1.3167 | - |
| Sep 17, 2024 | 1.3211 | 1.3230 | 1.3160 | 1.3211 | 1.3211 | - |
| Sep 16, 2024 | 1.3136 | 1.3214 | 1.3136 | 1.3138 | 1.3138 | - |
| Sep 13, 2024 | 1.3133 | 1.3157 | 1.3116 | 1.3132 | 1.3132 | - |
| Sep 12, 2024 | 1.3039 | 1.3084 | 1.3033 | 1.3040 | 1.3040 | - |
| Sep 11, 2024 | 1.3082 | 1.3112 | 1.3003 | 1.3080 | 1.3080 | - |
| Sep 10, 2024 | 1.3070 | 1.3108 | 1.3050 | 1.3071 | 1.3071 | - |
| Sep 9, 2024 | 1.3132 | 1.3144 | 1.3072 | 1.3133 | 1.3133 | - |
| Sep 6, 2024 | 1.3177 | 1.3234 | 1.3130 | 1.3177 | 1.3177 | - |
| Sep 5, 2024 | 1.3145 | 1.3188 | 1.3139 | 1.3145 | 1.3145 | - |
| Sep 4, 2024 | 1.3114 | 1.3175 | 1.3102 | 1.3114 | 1.3114 | - |
| Sep 3, 2024 | 1.3141 | 1.3148 | 1.3090 | 1.3142 | 1.3142 | - |
| Sep 2, 2024 | 1.3131 | 1.3154 | 1.3121 | 1.3129 | 1.3129 | - |
| Aug 30, 2024 | 1.3165 | 1.3201 | 1.3126 | 1.3166 | 1.3166 | - |
| Aug 29, 2024 | 1.3195 | 1.3227 | 1.3147 | 1.3194 | 1.3194 | - |
| Aug 28, 2024 | 1.3256 | 1.3263 | 1.3193 | 1.3258 | 1.3258 | - |
| Aug 27, 2024 | 1.3192 | 1.3246 | 1.3181 | 1.3192 | 1.3192 | - |
| Aug 26, 2024 | 1.3215 | 1.3222 | 1.3183 | 1.3213 | 1.3213 | - |
| Aug 23, 2024 | 1.3098 | 1.3230 | 1.3093 | 1.3098 | 1.3098 | - |
| Aug 22, 2024 | 1.3093 | 1.3129 | 1.3082 | 1.3093 | 1.3093 | - |
| Aug 21, 2024 | 1.3035 | 1.3079 | 1.3012 | 1.3035 | 1.3035 | - |
| Aug 20, 2024 | 1.2990 | 1.3044 | 1.2976 | 1.2990 | 1.2990 | - |
| Aug 19, 2024 | 1.2948 | 1.2997 | 1.2942 | 1.2947 | 1.2947 | - |
| Aug 16, 2024 | 1.2860 | 1.2915 | 1.2858 | 1.2859 | 1.2859 | - |
| Aug 15, 2024 | 1.2825 | 1.2871 | 1.2800 | 1.2829 | 1.2829 | - |
| Aug 14, 2024 | 1.2866 | 1.2869 | 1.2824 | 1.2867 | 1.2867 | - |
| Aug 13, 2024 | 1.2772 | 1.2836 | 1.2765 | 1.2771 | 1.2771 | - |
| Aug 12, 2024 | 1.2750 | 1.2795 | 1.2749 | 1.2750 | 1.2750 | - |
| Aug 9, 2024 | 1.2746 | 1.2774 | 1.2727 | 1.2747 | 1.2747 | - |
| Aug 8, 2024 | 1.2685 | 1.2742 | 1.2666 | 1.2680 | 1.2680 | - |
| Aug 7, 2024 | 1.2683 | 1.2736 | 1.2683 | 1.2685 | 1.2685 | - |
| Aug 6, 2024 | 1.2788 | 1.2802 | 1.2673 | 1.2789 | 1.2789 | - |
| Aug 5, 2024 | 1.2788 | 1.2816 | 1.2711 | 1.2788 | 1.2788 | - |
| Aug 2, 2024 | 1.2728 | 1.2840 | 1.2709 | 1.2729 | 1.2729 | - |
| Aug 1, 2024 | 1.2853 | 1.2862 | 1.2756 | 1.2853 | 1.2853 | - |
| Jul 31, 2024 | 1.2838 | 1.2854 | 1.2822 | 1.2837 | 1.2837 | - |
| Jul 30, 2024 | 1.2858 | 1.2865 | 1.2821 | 1.2860 | 1.2860 | - |
| Jul 29, 2024 | 1.2867 | 1.2888 | 1.2807 | 1.2868 | 1.2868 | - |
| Jul 26, 2024 | 1.2856 | 1.2875 | 1.2850 | 1.2857 | 1.2857 | - |
| Jul 25, 2024 | 1.2898 | 1.2913 | 1.2863 | 1.2900 | 1.2900 | - |
| Jul 24, 2024 | 1.2903 | 1.2938 | 1.2878 | 1.2902 | 1.2902 | - |
| Jul 23, 2024 | 1.2933 | 1.2935 | 1.2889 | 1.2932 | 1.2932 | - |
| Jul 22, 2024 | 1.2932 | 1.2941 | 1.2907 | 1.2933 | 1.2933 | - |
| Jul 19, 2024 | 1.2950 | 1.2950 | 1.2902 | 1.2952 | 1.2952 | - |
| Jul 18, 2024 | 1.3009 | 1.3013 | 1.2970 | 1.3007 | 1.3007 | - |
| Jul 17, 2024 | 1.2978 | 1.3045 | 1.2967 | 1.2978 | 1.2978 | - |
| Jul 16, 2024 | 1.2970 | 1.2980 | 1.2940 | 1.2970 | 1.2970 | - |
| Jul 15, 2024 | 1.2968 | 1.2995 | 1.2963 | 1.2967 | 1.2967 | - |
| Jul 12, 2024 | 1.2925 | 1.2992 | 1.2903 | 1.2924 | 1.2924 | - |
| Jul 11, 2024 | 1.2854 | 1.2949 | 1.2850 | 1.2853 | 1.2853 | - |
| Jul 10, 2024 | 1.2789 | 1.2848 | 1.2785 | 1.2788 | 1.2788 | - |
| Jul 9, 2024 | 1.2815 | 1.2825 | 1.2779 | 1.2816 | 1.2816 | - |
| Jul 8, 2024 | 1.2807 | 1.2847 | 1.2802 | 1.2807 | 1.2807 | - |
| Jul 5, 2024 | 1.2756 | 1.2814 | 1.2756 | 1.2756 | 1.2756 | - |
| Jul 4, 2024 | 1.2748 | 1.2767 | 1.2740 | 1.2748 | 1.2748 | - |
| Jul 3, 2024 | 1.2688 | 1.2777 | 1.2679 | 1.2690 | 1.2690 | - |
| Jul 2, 2024 | 1.2646 | 1.2685 | 1.2616 | 1.2646 | 1.2646 | - |
| Jul 1, 2024 | 1.2650 | 1.2695 | 1.2637 | 1.2649 | 1.2649 | - |
| Jun 28, 2024 | 1.2644 | 1.2662 | 1.2620 | 1.2646 | 1.2646 | - |
| Jun 27, 2024 | 1.2621 | 1.2669 | 1.2614 | 1.2622 | 1.2622 | - |
| Jun 26, 2024 | 1.2685 | 1.2692 | 1.2621 | 1.2684 | 1.2684 | - |
| Jun 25, 2024 | 1.2683 | 1.2702 | 1.2672 | 1.2683 | 1.2683 | - |
| Jun 24, 2024 | 1.2640 | 1.2698 | 1.2634 | 1.2639 | 1.2639 | - |
| Jun 21, 2024 | 1.2660 | 1.2670 | 1.2626 | 1.2660 | 1.2660 | - |
| Jun 20, 2024 | 1.2721 | 1.2721 | 1.2667 | 1.2722 | 1.2722 | - |
| Jun 19, 2024 | 1.2708 | 1.2740 | 1.2702 | 1.2707 | 1.2707 | - |
| Jun 18, 2024 | 1.2714 | 1.2720 | 1.2669 | 1.2716 | 1.2716 | - |
| Jun 17, 2024 | 1.2684 | 1.2691 | 1.2660 | 1.2683 | 1.2683 | - |
| Jun 14, 2024 | 1.2754 | 1.2765 | 1.2658 | 1.2755 | 1.2755 | - |
| Jun 13, 2024 | 1.2797 | 1.2806 | 1.2753 | 1.2796 | 1.2796 | - |
| Jun 12, 2024 | 1.2738 | 1.2860 | 1.2734 | 1.2740 | 1.2740 | - |
| Jun 11, 2024 | 1.2726 | 1.2749 | 1.2708 | 1.2726 | 1.2726 | - |
| Jun 10, 2024 | 1.2729 | 1.2732 | 1.2689 | 1.2729 | 1.2729 | - |
| Jun 7, 2024 | 1.2794 | 1.2811 | 1.2717 | 1.2793 | 1.2793 | - |
| Jun 6, 2024 | 1.2794 | 1.2811 | 1.2766 | 1.2795 | 1.2795 | - |
| Jun 5, 2024 | 1.2773 | 1.2795 | 1.2758 | 1.2773 | 1.2773 | - |
| Jun 4, 2024 | 1.2810 | 1.2817 | 1.2744 | 1.2810 | 1.2810 | - |
| Jun 3, 2024 | 1.2744 | 1.2794 | 1.2696 | 1.2744 | 1.2744 | - |
| May 31, 2024 | 1.2730 | 1.2766 | 1.2702 | 1.2730 | 1.2730 | - |
| May 30, 2024 | 1.2698 | 1.2748 | 1.2682 | 1.2698 | 1.2698 | - |
| May 29, 2024 | 1.2760 | 1.2772 | 1.2707 | 1.2758 | 1.2758 | - |
| May 28, 2024 | 1.2773 | 1.2800 | 1.2763 | 1.2772 | 1.2772 | - |
| May 27, 2024 | 1.2734 | 1.2779 | 1.2734 | 1.2736 | 1.2736 | - |
| May 24, 2024 | 1.2694 | 1.2751 | 1.2683 | 1.2694 | 1.2694 | - |
| May 23, 2024 | 1.2721 | 1.2747 | 1.2706 | 1.2721 | 1.2721 | - |
| May 22, 2024 | 1.2710 | 1.2761 | 1.2701 | 1.2711 | 1.2711 | - |
| May 21, 2024 | 1.2711 | 1.2727 | 1.2693 | 1.2711 | 1.2711 | - |
| May 20, 2024 | 1.2708 | 1.2713 | 1.2691 | 1.2706 | 1.2706 | - |
| May 17, 2024 | 1.2673 | 1.2709 | 1.2645 | 1.2672 | 1.2672 | - |
| May 16, 2024 | 1.2689 | 1.2701 | 1.2645 | 1.2690 | 1.2690 | - |
| May 15, 2024 | 1.2585 | 1.2671 | 1.2585 | 1.2585 | 1.2585 | - |
| May 14, 2024 | 1.2560 | 1.2593 | 1.2512 | 1.2562 | 1.2562 | - |
| May 13, 2024 | 1.2523 | 1.2569 | 1.2519 | 1.2523 | 1.2523 | - |
| May 10, 2024 | 1.2525 | 1.2542 | 1.2504 | 1.2526 | 1.2526 | - |
| May 9, 2024 | 1.2494 | 1.2521 | 1.2449 | 1.2493 | 1.2493 | - |
| May 8, 2024 | 1.2503 | 1.2506 | 1.2467 | 1.2501 | 1.2501 | - |
| May 7, 2024 | 1.2560 | 1.2570 | 1.2532 | 1.2560 | 1.2560 | - |
| May 6, 2024 | 1.2541 | 1.2594 | 1.2539 | 1.2541 | 1.2541 | - |
| May 3, 2024 | 1.2540 | 1.2629 | 1.2530 | 1.2541 | 1.2541 | - |
| May 2, 2024 | 1.2537 | 1.2547 | 1.2473 | 1.2539 | 1.2539 | - |
| May 1, 2024 | 1.2489 | 1.2498 | 1.2468 | 1.2490 | 1.2490 | - |
| Apr 30, 2024 | 1.2560 | 1.2563 | 1.2506 | 1.2560 | 1.2560 | - |
| Apr 29, 2024 | 1.2511 | 1.2555 | 1.2508 | 1.2510 | 1.2510 | - |
| Apr 26, 2024 | 1.2508 | 1.2542 | 1.2451 | 1.2509 | 1.2509 | - |
| Apr 25, 2024 | 1.2460 | 1.2523 | 1.2456 | 1.2460 | 1.2460 | - |
| Apr 24, 2024 | 1.2455 | 1.2467 | 1.2424 | 1.2453 | 1.2453 | - |
| Apr 23, 2024 | 1.2350 | 1.2458 | 1.2333 | 1.2350 | 1.2350 | - |
| Apr 22, 2024 | 1.2376 | 1.2393 | 1.2301 | 1.2376 | 1.2376 | - |
| Apr 19, 2024 | 1.2436 | 1.2469 | 1.2392 | 1.2438 | 1.2438 | - |
| Apr 18, 2024 | 1.2454 | 1.2485 | 1.2438 | 1.2454 | 1.2454 | - |
| Apr 17, 2024 | 1.2431 | 1.2482 | 1.2418 | 1.2431 | 1.2431 | - |
| Apr 16, 2024 | 1.2447 | 1.2473 | 1.2411 | 1.2447 | 1.2447 | - |
| Apr 15, 2024 | 1.2460 | 1.2498 | 1.2444 | 1.2462 | 1.2462 | - |
| Apr 12, 2024 | 1.2556 | 1.2559 | 1.2429 | 1.2555 | 1.2555 | - |
| Apr 11, 2024 | 1.2537 | 1.2578 | 1.2512 | 1.2538 | 1.2538 | - |
| Apr 10, 2024 | 1.2678 | 1.2705 | 1.2535 | 1.2678 | 1.2678 | - |
| Apr 9, 2024 | 1.2660 | 1.2709 | 1.2650 | 1.2659 | 1.2659 | - |
| Apr 8, 2024 | 1.2626 | 1.2656 | 1.2614 | 1.2625 | 1.2625 | - |
| Apr 5, 2024 | 1.2640 | 1.2650 | 1.2576 | 1.2640 | 1.2640 | - |
| Apr 4, 2024 | 1.2654 | 1.2682 | 1.2645 | 1.2652 | 1.2652 | - |
| Apr 3, 2024 | 1.2577 | 1.2636 | 1.2564 | 1.2577 | 1.2577 | - |
| Apr 2, 2024 | 1.2548 | 1.2579 | 1.2541 | 1.2545 | 1.2545 | - |
| Apr 1, 2024 | 1.2638 | 1.2644 | 1.2541 | 1.2637 | 1.2637 | - |
| Mar 29, 2024 | 1.2624 | 1.2648 | 1.2610 | 1.2626 | 1.2626 | - |
| Mar 28, 2024 | 1.2617 | 1.2650 | 1.2587 | 1.2617 | 1.2617 | - |
| Mar 27, 2024 | 1.2628 | 1.2639 | 1.2606 | 1.2628 | 1.2628 | - |
| Mar 26, 2024 | 1.2637 | 1.2668 | 1.2626 | 1.2638 | 1.2638 | - |
| Mar 25, 2024 | 1.2598 | 1.2652 | 1.2593 | 1.2598 | 1.2598 | - |
| Mar 22, 2024 | 1.2661 | 1.2676 | 1.2577 | 1.2662 | 1.2662 | - |
| Mar 21, 2024 | 1.2798 | 1.2804 | 1.2660 | 1.2798 | 1.2798 | - |
| Mar 20, 2024 | 1.2718 | 1.2730 | 1.2685 | 1.2719 | 1.2719 | - |
| Mar 19, 2024 | 1.2727 | 1.2729 | 1.2670 | 1.2727 | 1.2727 | - |
| Mar 18, 2024 | 1.2732 | 1.2749 | 1.2723 | 1.2731 | 1.2731 | - |
| Mar 15, 2024 | 1.2746 | 1.2759 | 1.2731 | 1.2746 | 1.2746 | - |
| Mar 14, 2024 | 1.2802 | 1.2823 | 1.2731 | 1.2802 | 1.2802 | - |
| Mar 13, 2024 | 1.2797 | 1.2809 | 1.2776 | 1.2796 | 1.2796 | - |
| Mar 12, 2024 | 1.2819 | 1.2825 | 1.2748 | 1.2820 | 1.2820 | - |
| Mar 11, 2024 | 1.2856 | 1.2862 | 1.2796 | 1.2855 | 1.2855 | - |
| Mar 8, 2024 | 1.2814 | 1.2891 | 1.2802 | 1.2816 | 1.2816 | - |
| Mar 7, 2024 | 1.2736 | 1.2799 | 1.2724 | 1.2735 | 1.2735 | - |
| Mar 6, 2024 | 1.2705 | 1.2761 | 1.2690 | 1.2705 | 1.2705 | - |
| Mar 5, 2024 | 1.2690 | 1.2734 | 1.2673 | 1.2692 | 1.2692 | - |
| Mar 4, 2024 | 1.2661 | 1.2707 | 1.2657 | 1.2660 | 1.2660 | - |
| Mar 1, 2024 | 1.2627 | 1.2656 | 1.2601 | 1.2625 | 1.2625 | - |
| Feb 29, 2024 | 1.2662 | 1.2682 | 1.2629 | 1.2663 | 1.2663 | - |
| Feb 28, 2024 | 1.2681 | 1.2684 | 1.2625 | 1.2682 | 1.2682 | - |
| Feb 27, 2024 | 1.2685 | 1.2697 | 1.2662 | 1.2685 | 1.2685 | - |
| Feb 26, 2024 | 1.2671 | 1.2700 | 1.2657 | 1.2673 | 1.2673 | - |
| Feb 23, 2024 | 1.2661 | 1.2702 | 1.2650 | 1.2664 | 1.2664 | - |
| Feb 22, 2024 | 1.2639 | 1.2710 | 1.2613 | 1.2638 | 1.2638 | - |
| Feb 21, 2024 | 1.2626 | 1.2638 | 1.2604 | 1.2627 | 1.2627 | - |
| Feb 20, 2024 | 1.2588 | 1.2667 | 1.2580 | 1.2588 | 1.2588 | - |
| Feb 19, 2024 | 1.2611 | 1.2630 | 1.2583 | 1.2611 | 1.2611 | - |
| Feb 16, 2024 | 1.2599 | 1.2602 | 1.2554 | 1.2599 | 1.2599 | - |
| Feb 15, 2024 | 1.2568 | 1.2597 | 1.2543 | 1.2568 | 1.2568 | - |
| Feb 14, 2024 | 1.2591 | 1.2611 | 1.2537 | 1.2591 | 1.2591 | - |
| Feb 13, 2024 | 1.2628 | 1.2683 | 1.2578 | 1.2628 | 1.2628 | - |
| Feb 12, 2024 | 1.2639 | 1.2654 | 1.2607 | 1.2637 | 1.2637 | - |
| Feb 9, 2024 | 1.2621 | 1.2642 | 1.2601 | 1.2621 | 1.2621 | - |
| Feb 8, 2024 | 1.2628 | 1.2639 | 1.2575 | 1.2627 | 1.2627 | - |
| Feb 7, 2024 | 1.2604 | 1.2642 | 1.2598 | 1.2607 | 1.2607 | - |
| Feb 6, 2024 | 1.2534 | 1.2595 | 1.2534 | 1.2534 | 1.2534 | - |
| Feb 5, 2024 | 1.2617 | 1.2630 | 1.2520 | 1.2622 | 1.2622 | - |
| Feb 2, 2024 | 1.2747 | 1.2773 | 1.2624 | 1.2747 | 1.2747 | - |
| Feb 1, 2024 | 1.2681 | 1.2725 | 1.2626 | 1.2678 | 1.2678 | - |
| Jan 31, 2024 | 1.2695 | 1.2749 | 1.2668 | 1.2696 | 1.2696 | - |
| Jan 30, 2024 | 1.2714 | 1.2721 | 1.2643 | 1.2713 | 1.2713 | - |
| Jan 29, 2024 | 1.2697 | 1.2719 | 1.2663 | 1.2698 | 1.2698 | - |
| Jan 26, 2024 | 1.2707 | 1.2758 | 1.2677 | 1.2708 | 1.2708 | - |
| Jan 25, 2024 | 1.2718 | 1.2742 | 1.2693 | 1.2719 | 1.2719 | - |
| Jan 24, 2024 | 1.2694 | 1.2774 | 1.2687 | 1.2692 | 1.2692 | - |
| Jan 23, 2024 | 1.2708 | 1.2747 | 1.2655 | 1.2707 | 1.2707 | - |
| Jan 22, 2024 | 1.2701 | 1.2731 | 1.2688 | 1.2700 | 1.2700 | - |
| Jan 19, 2024 | 1.2712 | 1.2716 | 1.2663 | 1.2710 | 1.2710 | - |
| Jan 18, 2024 | 1.2678 | 1.2705 | 1.2651 | 1.2677 | 1.2677 | - |
| Jan 17, 2024 | 1.2639 | 1.2696 | 1.2597 | 1.2639 | 1.2639 | - |
| Jan 16, 2024 | 1.2717 | 1.2717 | 1.2621 | 1.2716 | 1.2716 | - |
| Jan 15, 2024 | 1.2736 | 1.2740 | 1.2714 | 1.2737 | 1.2737 | - |
| Jan 12, 2024 | 1.2780 | 1.2785 | 1.2721 | 1.2778 | 1.2778 | - |
| Jan 11, 2024 | 1.2745 | 1.2775 | 1.2691 | 1.2745 | 1.2745 | - |
| Jan 10, 2024 | 1.2715 | 1.2742 | 1.2687 | 1.2713 | 1.2713 | - |
| Jan 9, 2024 | 1.2742 | 1.2765 | 1.2692 | 1.2745 | 1.2745 | - |
| Jan 8, 2024 | 1.2717 | 1.2765 | 1.2675 | 1.2718 | 1.2718 | - |
| Jan 5, 2024 | 1.2682 | 1.2770 | 1.2613 | 1.2684 | 1.2684 | - |
| Jan 4, 2024 | 1.2675 | 1.2728 | 1.2658 | 1.2674 | 1.2674 | - |
| Jan 3, 2024 | 1.2624 | 1.2652 | 1.2618 | 1.2623 | 1.2623 | - |
| Jan 2, 2024 | 1.2728 | 1.2761 | 1.2612 | 1.2729 | 1.2729 | - |
| Jan 1, 2024 | 1.2730 | 1.2733 | 1.2694 | 1.2730 | 1.2730 | - |
| Dec 29, 2023 | 1.2735 | 1.2773 | 1.2703 | 1.2734 | 1.2734 | - |
| Dec 28, 2023 | 1.2802 | 1.2827 | 1.2740 | 1.2801 | 1.2801 | - |
| Dec 27, 2023 | 1.2728 | 1.2801 | 1.2701 | 1.2727 | 1.2727 | - |
| Dec 26, 2023 | 1.2705 | 1.2719 | 1.2686 | 1.2705 | 1.2705 | - |
| Dec 25, 2023 | 1.2677 | 1.2747 | 1.2677 | 1.2677 | 1.2677 | - |
| Dec 22, 2023 | 1.2686 | 1.2745 | 1.2681 | 1.2685 | 1.2685 | - |
| Dec 21, 2023 | 1.2641 | 1.2692 | 1.2615 | 1.2641 | 1.2641 | - |
| Dec 20, 2023 | 1.2731 | 1.2731 | 1.2633 | 1.2733 | 1.2733 | - |
| Dec 19, 2023 | 1.2653 | 1.2761 | 1.2650 | 1.2652 | 1.2652 | - |
| Dec 18, 2023 | 1.2673 | 1.2704 | 1.2631 | 1.2672 | 1.2672 | - |
| Dec 15, 2023 | 1.2771 | 1.2791 | 1.2686 | 1.2771 | 1.2771 | - |
| Dec 14, 2023 | 1.2622 | 1.2779 | 1.2614 | 1.2623 | 1.2623 | - |
| Dec 13, 2023 | 1.2570 | 1.2571 | 1.2506 | 1.2571 | 1.2571 | - |
Related Tickers
EURUSD=X EUR/USD
1.0504
+0.30%
JPY=X USD/JPY
153.7450
+0.78%
AUDUSD=X AUD/USD
0.6365
-0.10%
NZDUSD=X NZD/USD
0.5763
-0.09%
EURJPY=X EUR/JPY
161.4930
+1.12%
GBPJPY=X GBP/JPY
194.0390
+0.35%
EURGBP=X EUR/GBP
0.8317
+0.73%
EURCAD=X EUR/CAD
1.4946
+0.44%
EURSEK=X EUR/SEK
11.5231
-0.10%
EURCHF=X EUR/CHF
0.9373
+0.39%
EURHUF=X EUR/HUF
408.0200
-0.24%
CNY=X USD/CNY
7.2751
+0.10%
HKD=X USD/HKD
7.7751
+0.01%
SGD=X USD/SGD
1.3481
+0.11%
INR=X USD/INR
84.7610
-0.05%
MXN=X USD/MXN
20.0980
-0.50%
PHP=X USD/PHP
58.6610
+0.65%
IDR=X USD/IDR
15,989.0000
+0.44%
THB=X USD/THB
34.0400
+0.43%
MYR=X USD/MYR
4.4470
+0.27%
ZAR=X USD/ZAR
17.8573
+0.31%
RUB=X USD/RUB
104.4760
0.00%