CCY - Delayed Quote • USD
GBP/USD (GBPUSD=X)
As of 5:23 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.2463 | 1.2524 | 1.2456 | 1.2491 | 1.2491 | - |
| 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 | - |
| Dec 12, 2023 | 1.2554 | 1.2608 | 1.2519 | 1.2555 | 1.2555 | - |
| Dec 11, 2023 | 1.2557 | 1.2591 | 1.2536 | 1.2555 | 1.2555 | - |
| Dec 8, 2023 | 1.2588 | 1.2601 | 1.2505 | 1.2590 | 1.2590 | - |
| Dec 7, 2023 | 1.2558 | 1.2594 | 1.2545 | 1.2559 | 1.2559 | - |
| Dec 6, 2023 | 1.2595 | 1.2614 | 1.2582 | 1.2594 | 1.2594 | - |
| Dec 5, 2023 | 1.2634 | 1.2651 | 1.2583 | 1.2634 | 1.2634 | - |
| Dec 4, 2023 | 1.2712 | 1.2713 | 1.2606 | 1.2713 | 1.2713 | - |
| Dec 1, 2023 | 1.2632 | 1.2690 | 1.2616 | 1.2632 | 1.2632 | - |
| Nov 30, 2023 | 1.2696 | 1.2710 | 1.2606 | 1.2696 | 1.2696 | - |
| Nov 29, 2023 | 1.2713 | 1.2733 | 1.2666 | 1.2712 | 1.2712 | - |
| Nov 28, 2023 | 1.2636 | 1.2714 | 1.2608 | 1.2634 | 1.2634 | - |
| Nov 27, 2023 | 1.2601 | 1.2644 | 1.2592 | 1.2600 | 1.2600 | - |
| Nov 24, 2023 | 1.2533 | 1.2617 | 1.2525 | 1.2534 | 1.2534 | - |
| Nov 23, 2023 | 1.2491 | 1.2563 | 1.2490 | 1.2490 | 1.2490 | - |
| Nov 22, 2023 | 1.2545 | 1.2549 | 1.2449 | 1.2544 | 1.2544 | - |
| Nov 21, 2023 | 1.2509 | 1.2558 | 1.2506 | 1.2509 | 1.2509 | - |
| Nov 20, 2023 | 1.2454 | 1.2510 | 1.2447 | 1.2455 | 1.2455 | - |
| Nov 17, 2023 | 1.2416 | 1.2442 | 1.2376 | 1.2415 | 1.2415 | - |
| Nov 16, 2023 | 1.2424 | 1.2455 | 1.2378 | 1.2422 | 1.2422 | - |
| Nov 15, 2023 | 1.2494 | 1.2499 | 1.2406 | 1.2495 | 1.2495 | - |
| Nov 14, 2023 | 1.2280 | 1.2488 | 1.2265 | 1.2281 | 1.2281 | - |
| Nov 13, 2023 | 1.2230 | 1.2272 | 1.2225 | 1.2228 | 1.2228 | - |
| Nov 10, 2023 | 1.2216 | 1.2238 | 1.2189 | 1.2217 | 1.2217 | - |
| Nov 9, 2023 | 1.2286 | 1.2309 | 1.2254 | 1.2285 | 1.2285 | - |
| Nov 8, 2023 | 1.2290 | 1.2301 | 1.2243 | 1.2292 | 1.2292 | - |
| Nov 7, 2023 | 1.2344 | 1.2348 | 1.2277 | 1.2346 | 1.2346 | - |
| Nov 6, 2023 | 1.2372 | 1.2429 | 1.2367 | 1.2374 | 1.2374 | - |
| Nov 3, 2023 | 1.2191 | 1.2375 | 1.2185 | 1.2192 | 1.2192 | - |
| Nov 2, 2023 | 1.2184 | 1.2224 | 1.2156 | 1.2182 | 1.2182 | - |
| Nov 1, 2023 | 1.2151 | 1.2165 | 1.2098 | 1.2152 | 1.2152 | - |
| Oct 31, 2023 | 1.2165 | 1.2199 | 1.2120 | 1.2166 | 1.2166 | - |
| Oct 30, 2023 | 1.2113 | 1.2166 | 1.2093 | 1.2114 | 1.2114 | - |
| Oct 27, 2023 | 1.2136 | 1.2162 | 1.2107 | 1.2137 | 1.2137 | - |
| Oct 26, 2023 | 1.2102 | 1.2132 | 1.2070 | 1.2103 | 1.2103 | - |
| Oct 25, 2023 | 1.2163 | 1.2177 | 1.2116 | 1.2162 | 1.2162 | - |
| Oct 24, 2023 | 1.2251 | 1.2288 | 1.2160 | 1.2250 | 1.2250 | - |
| Oct 23, 2023 | 1.2164 | 1.2236 | 1.2143 | 1.2164 | 1.2164 | - |
| Oct 20, 2023 | 1.2137 | 1.2160 | 1.2095 | 1.2137 | 1.2137 | - |
| Oct 19, 2023 | 1.2144 | 1.2159 | 1.2093 | 1.2143 | 1.2143 | - |
| Oct 18, 2023 | 1.2178 | 1.2212 | 1.2140 | 1.2179 | 1.2179 | - |
| Oct 17, 2023 | 1.2213 | 1.2217 | 1.2135 | 1.2212 | 1.2212 | - |
| Oct 16, 2023 | 1.2155 | 1.2200 | 1.2144 | 1.2154 | 1.2154 | - |
| Oct 13, 2023 | 1.2184 | 1.2223 | 1.2133 | 1.2183 | 1.2183 | - |
| Oct 12, 2023 | 1.2317 | 1.2331 | 1.2207 | 1.2316 | 1.2316 | - |
| Oct 11, 2023 | 1.2292 | 1.2336 | 1.2271 | 1.2291 | 1.2291 | - |
| Oct 10, 2023 | 1.2252 | 1.2288 | 1.2213 | 1.2250 | 1.2250 | - |
| Oct 9, 2023 | 1.2222 | 1.2224 | 1.2164 | 1.2221 | 1.2221 | - |
| Oct 6, 2023 | 1.2189 | 1.2261 | 1.2108 | 1.2188 | 1.2188 | - |
| Oct 5, 2023 | 1.2137 | 1.2174 | 1.2109 | 1.2137 | 1.2137 | - |
| Oct 4, 2023 | 1.2078 | 1.2176 | 1.2043 | 1.2078 | 1.2078 | - |
| Oct 3, 2023 | 1.2089 | 1.2101 | 1.2055 | 1.2091 | 1.2091 | - |
| Oct 2, 2023 | 1.2191 | 1.2220 | 1.2116 | 1.2193 | 1.2193 | - |
| Sep 29, 2023 | 1.2209 | 1.2271 | 1.2182 | 1.2205 | 1.2205 | - |
| Sep 28, 2023 | 1.2137 | 1.2223 | 1.2121 | 1.2135 | 1.2135 | - |
| Sep 27, 2023 | 1.2147 | 1.2164 | 1.2130 | 1.2147 | 1.2147 | - |
| Sep 26, 2023 | 1.2214 | 1.2215 | 1.2161 | 1.2213 | 1.2213 | - |
| Sep 25, 2023 | 1.2243 | 1.2252 | 1.2196 | 1.2242 | 1.2242 | - |
| Sep 22, 2023 | 1.2292 | 1.2292 | 1.2234 | 1.2294 | 1.2294 | - |
| Sep 21, 2023 | 1.2328 | 1.2332 | 1.2248 | 1.2329 | 1.2329 | - |
| Sep 20, 2023 | 1.2393 | 1.2409 | 1.2337 | 1.2394 | 1.2394 | - |
| Sep 19, 2023 | 1.2386 | 1.2424 | 1.2372 | 1.2384 | 1.2384 | - |
| Sep 18, 2023 | 1.2398 | 1.2410 | 1.2371 | 1.2398 | 1.2398 | - |
| Sep 15, 2023 | 1.2400 | 1.2446 | 1.2387 | 1.2402 | 1.2402 | - |
| Sep 14, 2023 | 1.2488 | 1.2507 | 1.2403 | 1.2490 | 1.2490 | - |
| Sep 13, 2023 | 1.2495 | 1.2512 | 1.2442 | 1.2492 | 1.2492 | - |
| Sep 12, 2023 | 1.2508 | 1.2522 | 1.2461 | 1.2509 | 1.2509 | - |
| Sep 11, 2023 | 1.2489 | 1.2548 | 1.2484 | 1.2490 | 1.2490 | - |
| Sep 8, 2023 | 1.2476 | 1.2513 | 1.2469 | 1.2475 | 1.2475 | - |
| Sep 7, 2023 | 1.2500 | 1.2508 | 1.2449 | 1.2499 | 1.2499 | - |
| Sep 6, 2023 | 1.2568 | 1.2588 | 1.2485 | 1.2571 | 1.2571 | - |
| Sep 5, 2023 | 1.2626 | 1.2632 | 1.2529 | 1.2623 | 1.2623 | - |
| Sep 4, 2023 | 1.2591 | 1.2644 | 1.2589 | 1.2591 | 1.2591 | - |
| Sep 1, 2023 | 1.2671 | 1.2710 | 1.2590 | 1.2673 | 1.2673 | - |
| Aug 31, 2023 | 1.2713 | 1.2735 | 1.2654 | 1.2712 | 1.2712 | - |
| Aug 30, 2023 | 1.2639 | 1.2744 | 1.2620 | 1.2637 | 1.2637 | - |
| Aug 29, 2023 | 1.2613 | 1.2636 | 1.2564 | 1.2611 | 1.2611 | - |
| Aug 28, 2023 | 1.2592 | 1.2611 | 1.2567 | 1.2590 | 1.2590 | - |
| Aug 25, 2023 | 1.2593 | 1.2647 | 1.2549 | 1.2593 | 1.2593 | - |
| Aug 24, 2023 | 1.2721 | 1.2729 | 1.2629 | 1.2721 | 1.2721 | - |
| Aug 23, 2023 | 1.2732 | 1.2764 | 1.2616 | 1.2732 | 1.2732 | - |
| Aug 22, 2023 | 1.2761 | 1.2801 | 1.2721 | 1.2761 | 1.2761 | - |
| Aug 21, 2023 | 1.2742 | 1.2765 | 1.2711 | 1.2742 | 1.2742 | - |
| Aug 18, 2023 | 1.2748 | 1.2766 | 1.2691 | 1.2750 | 1.2750 | - |
| Aug 17, 2023 | 1.2727 | 1.2787 | 1.2705 | 1.2728 | 1.2728 | - |
| Aug 16, 2023 | 1.2700 | 1.2766 | 1.2688 | 1.2701 | 1.2701 | - |
| Aug 15, 2023 | 1.2686 | 1.2753 | 1.2677 | 1.2685 | 1.2685 | - |
| Aug 14, 2023 | 1.2695 | 1.2716 | 1.2619 | 1.2695 | 1.2695 | - |
| Aug 11, 2023 | 1.2666 | 1.2737 | 1.2666 | 1.2670 | 1.2670 | - |
| Aug 10, 2023 | 1.2719 | 1.2811 | 1.2711 | 1.2720 | 1.2720 | - |
| Aug 9, 2023 | 1.2744 | 1.2778 | 1.2712 | 1.2742 | 1.2742 | - |
| Aug 8, 2023 | 1.2786 | 1.2786 | 1.2686 | 1.2782 | 1.2782 | - |
| Aug 7, 2023 | 1.2751 | 1.2786 | 1.2714 | 1.2748 | 1.2748 | - |
| Aug 4, 2023 | 1.2716 | 1.2783 | 1.2692 | 1.2716 | 1.2716 | - |
| Aug 3, 2023 | 1.2718 | 1.2728 | 1.2626 | 1.2720 | 1.2720 | - |
| Aug 2, 2023 | 1.2791 | 1.2797 | 1.2682 | 1.2796 | 1.2796 | - |
| Aug 1, 2023 | 1.2832 | 1.2839 | 1.2742 | 1.2834 | 1.2834 | - |
| Jul 31, 2023 | 1.2854 | 1.2873 | 1.2830 | 1.2854 | 1.2854 | - |
| Jul 28, 2023 | 1.2794 | 1.2885 | 1.2765 | 1.2794 | 1.2794 | - |
| Jul 27, 2023 | 1.2929 | 1.2995 | 1.2827 | 1.2927 | 1.2927 | - |
| Jul 26, 2023 | 1.2893 | 1.2936 | 1.2876 | 1.2894 | 1.2894 | - |
| Jul 25, 2023 | 1.2812 | 1.2877 | 1.2811 | 1.2813 | 1.2813 | - |
| Jul 24, 2023 | 1.2852 | 1.2883 | 1.2799 | 1.2853 | 1.2853 | - |
| Jul 21, 2023 | 1.2870 | 1.2904 | 1.2818 | 1.2872 | 1.2872 | - |
| Jul 20, 2023 | 1.2940 | 1.2965 | 1.2842 | 1.2940 | 1.2940 | - |
| Jul 19, 2023 | 1.3035 | 1.3040 | 1.2872 | 1.3035 | 1.3035 | - |
| Jul 18, 2023 | 1.3071 | 1.3125 | 1.3051 | 1.3072 | 1.3072 | - |
| Jul 17, 2023 | 1.3091 | 1.3107 | 1.3054 | 1.3090 | 1.3090 | - |
| Jul 14, 2023 | 1.3131 | 1.3142 | 1.3095 | 1.3129 | 1.3129 | - |
| Jul 13, 2023 | 1.2998 | 1.3113 | 1.2990 | 1.2996 | 1.2996 | - |
| Jul 12, 2023 | 1.2935 | 1.3002 | 1.2905 | 1.2935 | 1.2935 | - |
| Jul 11, 2023 | 1.2863 | 1.2933 | 1.2860 | 1.2865 | 1.2865 | - |
| Jul 10, 2023 | 1.2839 | 1.2839 | 1.2753 | 1.2839 | 1.2839 | - |
| Jul 7, 2023 | 1.2742 | 1.2840 | 1.2727 | 1.2743 | 1.2743 | - |
| Jul 6, 2023 | 1.2706 | 1.2780 | 1.2676 | 1.2705 | 1.2705 | - |
| Jul 5, 2023 | 1.2721 | 1.2734 | 1.2689 | 1.2718 | 1.2718 | - |
| Jul 4, 2023 | 1.2690 | 1.2736 | 1.2685 | 1.2693 | 1.2693 | - |
| Jul 3, 2023 | 1.2694 | 1.2719 | 1.2660 | 1.2693 | 1.2693 | - |
| Jun 30, 2023 | 1.2615 | 1.2726 | 1.2601 | 1.2615 | 1.2615 | - |
| Jun 29, 2023 | 1.2641 | 1.2666 | 1.2593 | 1.2643 | 1.2643 | - |
| Jun 28, 2023 | 1.2745 | 1.2751 | 1.2608 | 1.2745 | 1.2745 | - |
| Jun 27, 2023 | 1.2709 | 1.2759 | 1.2705 | 1.2712 | 1.2712 | - |
| Jun 26, 2023 | 1.2733 | 1.2748 | 1.2690 | 1.2730 | 1.2730 | - |
| Jun 23, 2023 | 1.2745 | 1.2750 | 1.2692 | 1.2747 | 1.2747 | - |
| Jun 22, 2023 | 1.2771 | 1.2817 | 1.2730 | 1.2772 | 1.2772 | - |
| Jun 21, 2023 | 1.2765 | 1.2798 | 1.2694 | 1.2765 | 1.2765 | - |
| Jun 20, 2023 | 1.2795 | 1.2806 | 1.2715 | 1.2795 | 1.2795 | - |
| Jun 19, 2023 | 1.2834 | 1.2840 | 1.2787 | 1.2830 | 1.2830 | - |
| Jun 16, 2023 | 1.2786 | 1.2848 | 1.2769 | 1.2786 | 1.2786 | - |
| Jun 15, 2023 | 1.2672 | 1.2765 | 1.2631 | 1.2671 | 1.2671 | - |
| Jun 14, 2023 | 1.2607 | 1.2700 | 1.2601 | 1.2607 | 1.2607 | - |
| Jun 13, 2023 | 1.2515 | 1.2620 | 1.2515 | 1.2515 | 1.2515 | - |
| Jun 12, 2023 | 1.2578 | 1.2599 | 1.2488 | 1.2581 | 1.2581 | - |
| Jun 9, 2023 | 1.2559 | 1.2591 | 1.2536 | 1.2560 | 1.2560 | - |
| Jun 8, 2023 | 1.2447 | 1.2557 | 1.2442 | 1.2446 | 1.2446 | - |
| Jun 7, 2023 | 1.2431 | 1.2500 | 1.2396 | 1.2429 | 1.2429 | - |
| Jun 6, 2023 | 1.2433 | 1.2458 | 1.2394 | 1.2433 | 1.2433 | - |
| Jun 5, 2023 | 1.2430 | 1.2441 | 1.2370 | 1.2430 | 1.2430 | - |
| Jun 2, 2023 | 1.2530 | 1.2545 | 1.2458 | 1.2526 | 1.2526 | - |
| Jun 1, 2023 | 1.2446 | 1.2537 | 1.2403 | 1.2447 | 1.2447 | - |
| May 31, 2023 | 1.2415 | 1.2425 | 1.2349 | 1.2412 | 1.2412 | - |
| May 30, 2023 | 1.2347 | 1.2445 | 1.2328 | 1.2349 | 1.2349 | - |
| May 29, 2023 | 1.2346 | 1.2373 | 1.2337 | 1.2347 | 1.2347 | - |
| May 26, 2023 | 1.2319 | 1.2394 | 1.2312 | 1.2318 | 1.2318 | - |
| May 25, 2023 | 1.2368 | 1.2386 | 1.2319 | 1.2371 | 1.2371 | - |
| May 24, 2023 | 1.2419 | 1.2464 | 1.2358 | 1.2417 | 1.2417 | - |
| May 23, 2023 | 1.2436 | 1.2447 | 1.2373 | 1.2434 | 1.2434 | - |
| May 22, 2023 | 1.2461 | 1.2473 | 1.2415 | 1.2461 | 1.2461 | - |
| May 19, 2023 | 1.2413 | 1.2479 | 1.2394 | 1.2412 | 1.2412 | - |
| May 18, 2023 | 1.2483 | 1.2494 | 1.2401 | 1.2483 | 1.2483 | - |
| May 17, 2023 | 1.2487 | 1.2494 | 1.2422 | 1.2484 | 1.2484 | - |
| May 16, 2023 | 1.2526 | 1.2546 | 1.2467 | 1.2525 | 1.2525 | - |
| May 15, 2023 | 1.2454 | 1.2525 | 1.2446 | 1.2451 | 1.2451 | - |
| May 12, 2023 | 1.2510 | 1.2541 | 1.2460 | 1.2508 | 1.2508 | - |
| May 11, 2023 | 1.2629 | 1.2641 | 1.2500 | 1.2627 | 1.2627 | - |
| May 10, 2023 | 1.2626 | 1.2679 | 1.2604 | 1.2625 | 1.2625 | - |
| May 9, 2023 | 1.2613 | 1.2639 | 1.2581 | 1.2613 | 1.2613 | - |
| May 8, 2023 | 1.2631 | 1.2669 | 1.2628 | 1.2631 | 1.2631 | - |
| May 5, 2023 | 1.2583 | 1.2651 | 1.2566 | 1.2583 | 1.2583 | - |
| May 4, 2023 | 1.2569 | 1.2597 | 1.2552 | 1.2569 | 1.2569 | - |
| May 3, 2023 | 1.2480 | 1.2552 | 1.2470 | 1.2477 | 1.2477 | - |
| May 2, 2023 | 1.2487 | 1.2512 | 1.2437 | 1.2486 | 1.2486 | - |
| May 1, 2023 | 1.2558 | 1.2570 | 1.2490 | 1.2558 | 1.2558 | - |
| Apr 28, 2023 | 1.2501 | 1.2581 | 1.2449 | 1.2498 | 1.2498 | - |
| Apr 27, 2023 | 1.2471 | 1.2494 | 1.2439 | 1.2471 | 1.2471 | - |
| Apr 26, 2023 | 1.2416 | 1.2512 | 1.2404 | 1.2415 | 1.2415 | - |
| Apr 25, 2023 | 1.2500 | 1.2507 | 1.2389 | 1.2500 | 1.2500 | - |
Related Tickers
EURUSD=X EUR/USD
1.0719
+0.17%
JPY=X USD/JPY
155.5910
+0.23%
AUDUSD=X AUD/USD
0.6503
+0.04%
NZDUSD=X NZD/USD
0.5938
+0.02%
EURJPY=X EUR/JPY
166.7480
+0.43%
GBPJPY=X GBP/JPY
194.3400
+0.47%
EURGBP=X EUR/GBP
0.8580
-0.04%
EURCAD=X EUR/CAD
1.4674
+0.12%
EURSEK=X EUR/SEK
11.6958
+0.49%
EURCHF=X EUR/CHF
0.9795
+0.11%
EURHUF=X EUR/HUF
392.7190
-0.27%
CNY=X USD/CNY
7.2380
-0.10%
HKD=X USD/HKD
7.8279
-0.04%
SGD=X USD/SGD
1.3607
-0.05%
INR=X USD/INR
83.3100
+0.01%
MXN=X USD/MXN
17.1856
+0.74%
PHP=X USD/PHP
57.7750
+0.43%
IDR=X USD/IDR
16,184.0000
+0.22%
THB=X USD/THB
37.0200
-0.03%
MYR=X USD/MYR
4.7740
-0.02%
ZAR=X USD/ZAR
19.0449
-0.89%
RUB=X USD/RUB
92.2411
-0.09%