USDXOF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 16 2024 | 594.40623 | -3.41 | -0.57% | 597.62028 | 600.50 | 594.40623 | 0 |
Aug 15 2024 | 597.81908 | -2.68 | -0.45% | 595.79915 | 600.50 | 595.68823 | 0 |
Aug 14 2024 | 600.50 | 0.00 | 0.00% | 596.77212 | 601.00 | 595.11537 | 0 |
Aug 13 2024 | 600.50 | -1.00 | -0.17% | 600.14913 | 601.50 | 600.14913 | 0 |
Aug 12 2024 | 601.50 | 1.22 | 0.20% | 600.77299 | 601.50 | 600.44578 | 0 |
Aug 11 2024 | 600.28094 | 0.00 | 0.00% | 600.28094 | 600.28094 | 600.28094 | 0 |
Aug 10 2024 | 600.28094 | -0.22 | -0.04% | 600.28094 | 600.50 | 600.28094 | 0 |
Aug 09 2024 | 600.50 | 1.00 | 0.17% | 601.04548 | 601.04548 | 599.50 | 0 |
Aug 08 2024 | 599.50 | -1.20 | -0.20% | 600.24523 | 600.50 | 599.50 | 0 |
Aug 07 2024 | 600.70147 | 0.20 | 0.03% | 600.15736 | 600.70147 | 600.15736 | 0 |
Aug 06 2024 | 600.50 | -2.00 | -0.33% | 598.35896 | 601.51672 | 598.35896 | 0 |
Aug 05 2024 | 602.50 | 1.89 | 0.31% | 600.88306 | 607.00 | 598.80139 | 0 |
Aug 04 2024 | 600.61072 | 0.00 | 0.00% | 600.61072 | 600.61072 | 600.61072 | 0 |
Aug 03 2024 | 600.61072 | 0.00 | 0.00% | 600.61072 | 600.61072 | 600.61072 | 0 |
Aug 02 2024 | 600.61072 | -5.39 | -0.89% | 607.8995 | 607.8995 | 600.61072 | 0 |
Aug 01 2024 | 606.00 | 2.00 | 0.33% | 605.82218 | 607.70802 | 604.00 | 0 |
Jul 31 2024 | 604.00 | -1.00 | -0.17% | 606.44108 | 606.25612 | 604.00 | 0 |
Jul 30 2024 | 605.00 | -0.53 | -0.09% | 606.38782 | 605.71588 | 603.50 | 0 |
Jul 29 2024 | 605.52856 | 1.21 | 0.20% | 603.80903 | 605.52856 | 603.80903 | 0 |
Jul 28 2024 | 604.3208 | 1.00 | 0.17% | 604.3208 | 604.3208 | 603.31754 | 0 |
Jul 27 2024 | 603.31754 | -0.65 | -0.11% | 603.31754 | 603.96747 | 603.31754 | 0 |
Jul 26 2024 | 603.96747 | -0.62 | -0.10% | 604.34864 | 604.34864 | 603.96747 | 0 |
Jul 25 2024 | 604.58816 | 1.09 | 0.18% | 605.15986 | 605.15986 | 604.58816 | 0 |
Jul 24 2024 | 603.50 | 0.00 | 0.00% | 604.74423 | 605.1208 | 603.50 | 0 |
Jul 23 2024 | 603.50 | 1.00 | 0.17% | 602.34526 | 603.63955 | 602.34526 | 0 |
Jul 22 2024 | 602.50 | 0.00 | 0.00% | 602.13238 | 602.55828 | 602.13238 | 0 |
Jul 21 2024 | 602.50 | 0.00 | 0.00% | 602.50 | 602.50 | 602.50 | 0 |
Jul 20 2024 | 602.50 | 0.00 | 0.00% | 602.50 | 602.50 | 602.50 | 0 |
Jul 19 2024 | 602.50 | 2.42 | 0.40% | 602.19318 | 603.00 | 602.19318 | 0 |
Jul 18 2024 | 600.0805 | 0.26 | 0.04% | 599.75953 | 600.0805 | 599.85277 | 0 |
Jul 17 2024 | 599.82534 | -2.07 | -0.34% | 601.93347 | 602.50 | 599.82534 | 0 |
Jul 16 2024 | 601.89203 | 0.39 | 0.07% | 602.254 | 602.254 | 601.89203 | 0 |
Jul 15 2024 | 601.50 | 0.89 | 0.15% | 602.43652 | 603.00 | 601.11983 | 0 |
Jul 14 2024 | 600.61072 | 0.00 | 0.00% | 600.61072 | 600.61072 | 600.61072 | 0 |
Jul 13 2024 | 600.61072 | -0.78 | -0.13% | 600.61072 | 601.39264 | 600.61072 | 0 |
Jul 12 2024 | 601.39264 | -3.11 | -0.51% | 603.47295 | 604.50 | 601.39264 | 0 |
Jul 11 2024 | 604.50 | -1.00 | -0.17% | 605.40283 | 605.50 | 604.50 | 0 |
Jul 10 2024 | 605.50 | -1.05 | -0.17% | 606.6991 | 606.6991 | 605.00 | 0 |
Jul 09 2024 | 606.54763 | 0.67 | 0.11% | 605.84736 | 606.54763 | 605.73826 | 0 |
Jul 08 2024 | 605.88094 | -0.64 | -0.11% | 606.10487 | 606.10487 | 605.00 | 0 |
Jul 07 2024 | 606.52518 | 2.10 | 0.35% | 604.42939 | 606.52518 | 604.42939 | 0 |
Jul 06 2024 | 604.42939 | -0.67 | -0.11% | 604.42939 | 605.10126 | 604.42939 | 0 |
Jul 05 2024 | 605.10126 | -2.36 | -0.39% | 606.54202 | 609.50 | 604.98685 | 0 |
Jul 04 2024 | 607.45758 | -2.04 | -0.34% | 607.75025 | 607.75025 | 607.45758 | 0 |
Jul 03 2024 | 609.50 | -2.53 | -0.41% | 610.2777 | 610.36289 | 609.00 | 0 |
Jul 02 2024 | 612.02864 | 1.74 | 0.28% | 611.50 | 612.02864 | 611.03378 | 0 |
Jul 01 2024 | 610.2919 | -1.64 | -0.27% | 610.43673 | 610.43673 | 610.2919 | 0 |
Jun 30 2024 | 611.92872 | -0.62 | -0.10% | 611.92872 | 611.92872 | 611.92872 | 0 |
Jun 29 2024 | 612.54587 | 0.00 | 0.00% | 612.54587 | 612.54587 | 612.54587 | 0 |
Jun 28 2024 | 612.54587 | -0.57 | -0.09% | 612.5001 | 613.17571 | 612.54587 | 0 |
Jun 27 2024 | 613.11841 | 1.62 | 0.26% | 614.28972 | 614.28972 | 613.11841 | 0 |
Jun 26 2024 | 611.50 | 0.00 | 0.00% | 612.39147 | 614.05395 | 611.50 | 0 |
Jun 25 2024 | 611.50 | -1.00 | -0.16% | 611.08502 | 612.00865 | 611.08502 | 0 |
Jun 24 2024 | 612.50 | -1.03 | -0.17% | 613.51982 | 613.51982 | 611.35839 | 0 |
Jun 23 2024 | 613.5313 | 0.69 | 0.11% | 613.5313 | 613.5313 | 612.84346 | 0 |
Jun 22 2024 | 612.84346 | 0.34 | 0.06% | 612.84346 | 612.84346 | 612.84346 | 0 |
Jun 21 2024 | 612.50 | 1.00 | 0.16% | 612.66601 | 614.02809 | 611.50 | 0 |
Jun 20 2024 | 611.50 | 1.00 | 0.16% | 610.40265 | 611.50 | 610.40265 | 0 |
Jun 19 2024 | 610.50 | -2.00 | -0.33% | 610.91427 | 611.50 | 610.24932 | 0 |
Jun 18 2024 | 612.50 | 0.00 | 0.00% | 610.97403 | 612.50 | 610.97403 | 0 |
Jun 17 2024 | 612.50 | 2.00 | 0.33% | 612.84059 | 612.84059 | 611.50 | 0 |
Jun 16 2024 | 610.50 | 0.00 | 0.00% | 610.50 | 610.50 | 610.50 | 0 |
Jun 15 2024 | 610.50 | 0.00 | 0.00% | 610.50 | 610.50 | 610.50 | 0 |
Jun 14 2024 | 610.50 | -5.00 | -0.81% | 610.96834 | 614.50 | 610.50 | 0 |
Jun 13 2024 | 615.50 | 0.00 | 0.00% | 606.64579 | 615.50 | 606.64579 | 0 |
Jun 12 2024 | 615.50 | 5.50 | 0.90% | 610.98541 | 615.50 | 609.50 | 0 |
Jun 11 2024 | 610.00 | 0.00 | 0.00% | 609.41306 | 611.60636 | 609.41306 | 0 |
Jun 10 2024 | 610.00 | 3.61 | 0.60% | 608.59322 | 610.50206 | 609.14426 | 0 |
Jun 09 2024 | 606.38502 | 0.00 | 0.00% | 606.38502 | 606.38502 | 606.38502 | 0 |
Jun 08 2024 | 606.38502 | 3.89 | 0.64% | 606.38502 | 606.38502 | 602.50 | 0 |
Jun 07 2024 | 602.50 | 0.00 | 0.00% | 602.30654 | 602.50 | 602.30654 | 0 |
Jun 06 2024 | 602.50 | 1.00 | 0.17% | 602.76315 | 603.41744 | 602.00 | 0 |
Jun 05 2024 | 601.50 | -1.00 | -0.17% | 602.6607 | 603.89797 | 601.50 | 0 |
Jun 04 2024 | 602.50 | -2.00 | -0.33% | 601.09505 | 604.50 | 601.09505 | 0 |
Jun 03 2024 | 604.50 | -2.00 | -0.33% | 604.18443 | 605.50 | 604.18443 | 0 |
Jun 02 2024 | 606.50 | 0.00 | 0.00% | 606.50 | 606.50 | 606.50 | 0 |
Jun 01 2024 | 606.50 | 0.00 | 0.00% | 606.50 | 606.50 | 606.50 | 0 |
May 31 2024 | 606.50 | 0.00 | 0.00% | 605.56771 | 606.50 | 604.33194 | 0 |
May 30 2024 | 606.50 | 2.00 | 0.33% | 607.57574 | 607.57574 | 604.50 | 0 |
May 29 2024 | 604.50 | 0.35 | 0.06% | 604.51572 | 605.3721 | 603.00 | 0 |
May 28 2024 | 604.15104 | 0.26 | 0.04% | 603.74789 | 604.15104 | 602.4891 | 0 |
May 27 2024 | 603.88963 | -0.48 | -0.08% | 604.65225 | 604.65225 | 603.88963 | 0 |
May 26 2024 | 604.3737 | 0.00 | 0.00% | 604.3737 | 604.3737 | 604.3737 | 0 |
May 25 2024 | 604.3737 | -0.25 | -0.04% | 604.3737 | 604.62717 | 604.3737 | 0 |
May 24 2024 | 604.62717 | 1.63 | 0.27% | 606.79731 | 606.79731 | 603.00 | 0 |
May 23 2024 | 603.00 | -0.50 | -0.08% | 605.9425 | 605.9425 | 603.00 | 0 |
May 22 2024 | 603.50 | 1.00 | 0.17% | 604.18443 | 605.59846 | 602.50 | 0 |
May 21 2024 | 602.50 | -1.53 | -0.25% | 603.92577 | 603.92577 | 602.50 | 0 |
May 20 2024 | 604.02865 | 1.98 | 0.33% | 603.21767 | 604.02865 | 603.00 | 0 |
May 19 2024 | 602.04396 | -0.46 | -0.08% | 602.04396 | 602.04396 | 602.04396 | 0 |
May 18 2024 | 602.50 | 0.00 | 0.00% | 602.50 | 602.50 | 602.50 | 0 |