The Independent News and Data Provider

MENU

Ripple Price in US dollar Today: 0.9589

US dollar price of Ripple

1 Ripple = 0.9589 USD
Percentage change: -6.5%
0.5 Ripple = 0.4794 USD
0.25 Ripple = 0.2397 USD
0.10 Ripple = 0.0959 USD
0.05 Ripple = 0.0479 USD
Today's High: 1.0300 USD
Today's Low: 0.9228 USD
Market Capitalisation: 45,227,030,144 USD
Volume: 8,085,965.00 USD
Supply:

Exchange Rate History for RIPPLE To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 0.2114

High: 0.2293

Low: 0.2052

Close: 0.2195

2

Open: 0.2199

High: 0.2509

Low: 0.2160

Close: 0.2380

3

Open: 0.2381

High: 0.2386

Low: 0.2108

Close: 0.2211

4

Open: 0.2211

High: 0.2389

Low: 0.2152

Close: 0.2252

5

Open: 0.2258

High: 0.2681

Low: 0.2144

Close: 0.2360

6

Open: 0.2360

High: 0.2430

Low: 0.2180

Close: 0.2264

7

Open: 0.2265

High: 0.2763

Low: 0.2220

Close: 0.2491

8

Open: 0.2494

High: 0.3717

Low: 0.2461

Close: 0.3241

9

Open: 0.3238

High: 0.3463

Low: 0.2808

Close: 0.3211

10

Open: 0.3211

High: 0.3406

Low: 0.3056

Close: 0.3255

11

Open: 0.3255

High: 0.3690

Low: 0.2866

Close: 0.3153

12

Open: 0.3150

High: 0.3159

Low: 0.2533

Close: 0.2878

13

Open: 0.2877

High: 0.3100

Low: 0.2775

Close: 0.2925

14

Open: 0.2925

High: 0.3098

Low: 0.2840

Close: 0.3058

15

Open: 0.3058

High: 0.3091

Low: 0.2833

Close: 0.2957

16

Open: 0.2963

High: 0.3032

Low: 0.2619

Close: 0.2806

17

Open: 0.2801

High: 0.2966

Low: 0.2752

Close: 0.2790

18

Open: 0.2792

High: 0.2855

Low: 0.2685

Close: 0.2773

19

Open: 0.2777

High: 0.2885

Low: 0.2716

Close: 0.2854

20

Open: 0.2860

High: 0.3296

Low: 0.2842

Close: 0.2942

21

Open: 0.2942

High: 0.3120

Low: 0.2802

Close: 0.2953

22

Open: 0.2960

High: 0.3071

Low: 0.2600

Close: 0.2680

23

Open: 0.2680

High: 0.2780

Low: 0.2400

Close: 0.2728

24

Open: 0.2721

High: 0.2839

Low: 0.2659

Close: 0.2718

25

Open: 0.2719

High: 0.2779

Low: 0.2680

Close: 0.2736

26

Open: 0.2735

High: 0.2850

Low: 0.2667

Close: 0.2677

27

Open: 0.2675

High: 0.2710

Low: 0.2581

Close: 0.2687

28

Open: 0.2685

High: 0.2687

Low: 0.2437

Close: 0.2510

29

Open: 0.2507

High: 0.2708

Low: 0.2475

Close: 0.2648

30

Open: 0.2649

High: 0.3169

Low: 0.2602

Close: 0.2831

31

Open: 0.2833

High: 0.5178

Low: 0.2787

Close: 0.4443

February - 2021

SunMonTueWedThuFriSat
1

Open: 0.4443

High: 0.5369

Low: 0.3870

Close: 0.4956

2

Open: 0.4958

High: 0.7599

Low: 0.3593

Close: 0.3712

3

Open: 0.3712

High: 0.4119

Low: 0.3401

Close: 0.3724

4

Open: 0.3734

High: 0.4190

Low: 0.3734

Close: 0.3980

5

Open: 0.3980

High: 0.4815

Low: 0.3802

Close: 0.4462

6

Open: 0.4461

High: 0.4723

Low: 0.4266

Close: 0.4528

7

Open: 0.4524

High: 0.4569

Low: 0.4264

Close: 0.4441

8

Open: 0.4440

High: 0.4514

Low: 0.3922

Close: 0.4197

9

Open: 0.4193

High: 0.4700

Low: 0.4135

Close: 0.4519

10

Open: 0.4519

High: 0.4909

Low: 0.4495

Close: 0.4770

11

Open: 0.4771

High: 0.5429

Low: 0.4510

Close: 0.5057

12

Open: 0.5049

High: 0.5354

Low: 0.4990

Close: 0.5292

13

Open: 0.5286

High: 0.6200

Low: 0.5193

Close: 0.6103

14

Open: 0.6106

High: 0.6432

Low: 0.5437

Close: 0.6345

15

Open: 0.6354

High: 0.6403

Low: 0.5621

Close: 0.5926

16

Open: 0.5931

High: 0.6045

Low: 0.5112

Close: 0.5491

17

Open: 0.5492

High: 0.5801

Low: 0.4820

Close: 0.5199

18

Open: 0.5202

High: 0.5574

Low: 0.4939

Close: 0.5337

19

Open: 0.5349

High: 0.5599

Low: 0.5196

Close: 0.5320

20

Open: 0.5326

High: 0.5815

Low: 0.5147

Close: 0.5645

21

Open: 0.5652

High: 0.5829

Low: 0.4310

Close: 0.5125

22

Open: 0.5120

High: 0.5584

Low: 0.5039

Close: 0.5452

23

Open: 0.5451

High: 0.6492

Low: 0.4700

Close: 0.5662

24

Open: 0.5666

High: 0.5710

Low: 0.3670

Close: 0.4765

25

Open: 0.4710

High: 0.5004

Low: 0.4513

Close: 0.4692

26

Open: 0.4681

High: 0.4820

Low: 0.4252

Close: 0.4356

27

Open: 0.4349

High: 0.4503

Low: 0.4114

Close: 0.4282

28

Open: 0.4286

High: 0.4586

Low: 0.4275

Close: 0.4364

March - 2021

SunMonTueWedThuFriSat
1

Open: 0.4360

High: 0.4383

Low: 0.3934

Close: 0.4166

2

Open: 0.4166

High: 0.4542

Low: 0.4131

Close: 0.4459

3

Open: 0.4463

High: 0.4557

Low: 0.4223

Close: 0.4362

4

Open: 0.4364

High: 0.4688

Low: 0.4315

Close: 0.4494

5

Open: 0.4482

High: 0.4943

Low: 0.4356

Close: 0.4810

6

Open: 0.4819

High: 0.4842

Low: 0.4463

Close: 0.4565

7

Open: 0.4550

High: 0.4711

Low: 0.4497

Close: 0.4632

8

Open: 0.4643

High: 0.4689

Low: 0.4571

Close: 0.4658

9

Open: 0.4661

High: 0.4896

Low: 0.4556

Close: 0.4744

10

Open: 0.4742

High: 0.4877

Low: 0.4714

Close: 0.4856

11

Open: 0.4856

High: 0.4887

Low: 0.4552

Close: 0.4624

12

Open: 0.4616

High: 0.4638

Low: 0.4410

Close: 0.4521

13

Open: 0.4521

High: 0.4644

Low: 0.4233

Close: 0.4394

14

Open: 0.4382

High: 0.4664

Low: 0.4326

Close: 0.4580

15

Open: 0.4586

High: 0.4612

Low: 0.4391

Close: 0.4399

16

Open: 0.4391

High: 0.4481

Low: 0.4232

Close: 0.4356

17

Open: 0.4359

High: 0.5312

Low: 0.4274

Close: 0.4598

18

Open: 0.4607

High: 0.4820

Low: 0.4540

Close: 0.4701

19

Open: 0.4701

High: 0.4900

Low: 0.4663

Close: 0.4690

20

Open: 0.4690

High: 0.4750

Low: 0.4590

Close: 0.4673

21

Open: 0.4665

High: 0.5500

Low: 0.4178

Close: 0.5254

22

Open: 0.5262

High: 0.5458

Low: 0.4960

Close: 0.5171

23

Open: 0.5172

High: 0.6000

Low: 0.5025

Close: 0.5444

24

Open: 0.5468

High: 0.5960

Low: 0.5383

Close: 0.5496

25

Open: 0.5494

High: 0.5626

Low: 0.4532

Close: 0.4793

26

Open: 0.4803

High: 0.5240

Low: 0.4570

Close: 0.5123

27

Open: 0.5105

High: 0.5763

Low: 0.5105

Close: 0.5635

28

Open: 0.5675

High: 0.5745

Low: 0.5340

Close: 0.5481

29

Open: 0.5474

High: 0.5600

Low: 0.5400

Close: 0.5477

30

Open: 0.5466

High: 0.5709

Low: 0.5435

Close: 0.5652

31

Open: 0.5660

High: 0.5860

Low: 0.5594

Close: 0.5634

April - 2021

SunMonTueWedThuFriSat
1

Open: 0.5631

High: 0.5800

Low: 0.5290

Close: 0.5695

2

Open: 0.5703

High: 0.5941

Low: 0.5486

Close: 0.5701

3

Open: 0.5722

High: 0.6088

Low: 0.5643

Close: 0.6065

4

Open: 0.6071

High: 0.6417

Low: 0.5737

Close: 0.5796

5

Open: 0.5786

High: 0.6353

Low: 0.5674

Close: 0.6347

6

Open: 0.6347

High: 0.9395

Low: 0.6202

Close: 0.9143

7

Open: 0.9160

High: 1.1196

Low: 0.8054

Close: 1.0970

8

Open: 1.0970

High: 1.1114

Low: 0.8552

Close: 0.9144

9

Open: 1.0100

High: 1.0200

Low: 1.0100

Close: 1.0626

10

Open: 1.3000

High: 1.2500

Low: 1.1500

Close: 1.0800

11

Open: 1.3800

High: 1.3800

Low: 1.3900

Close: 1.4000

12

Open: 1.3700

High: 1.3900

Low: 1.3400

Close: 1.3400

13

Open: 1.7800

High: 1.7200

Low: 1.6000

Close: 1.5500

14

Open: 1.7000

High: 1.8400

Low: 1.8000

Close: 1.9200

15

Open: 1.7400

High: 1.7400

Low: 1.7000

Close: 1.7500

16

Open: 1.6100

High: 1.5800

Low: 1.5400

Close: 1.6600

17

Open: 1.5800

High: 1.6200

Low: 1.6100

Close: 1.6800

18

Open: 1.3300

High: 1.3200

Low: 1.2800

Close: 1.3200

19

Open: 1.2900

High: 1.4100

Low: 1.3600

Close: 1.5000

20

Open: 1.3200

High: 1.3300

Low: 1.2400

Close: 1.2200

21

Open: 1.4000

High: 1.3900

Low: 1.3200

Close: 1.4200

22

Open: 1.3200

High: 1.3300

Low: 1.2700

Close: 1.3200

23

Open: 1.1100

High: 1.1500

Low: 1.0300

Close: 1.0500

24

Open: 1.0900

High: 1.0700

Low: 1.0700

Close: 1.1400

25

Open: 1.1400

High: 1.1000

Low: 1.0300

Close: 1.0300

26

Open: 1.2500

High: 1.2500

Low: 1.1600

Close: 1.2000

27

Open: 1.4200

High: 1.4400

Low: 1.3800

Close: 1.4300

28

Open: 1.3300

High: 1.3700

Low: 1.3400

Close: 1.3200

29

Open: 1.3900

High: 1.4100

Low: 1.3900

Close: 1.4000

30

Open: 1.5700

High: 1.6300

Low: 1.5300

Close: 1.5700

May - 2021

SunMonTueWedThuFriSat
1

Open: 1.5600

High: 1.5800

Low: 1.5500

Close: 1.5800

2

Open: 1.5700

High: 1.5900

Low: 1.5600

Close: 1.5800

3

Open: 1.5600

High: 1.5900

Low: 1.5900

Close: 1.6000

4

Open: 1.3800

High: 1.4700

Low: 1.4400

Close: 1.4900

5

Open: 1.5500

High: 1.5900

Low: 1.4500

Close: 1.4200

6

Open: 1.6600

High: 1.6900

Low: 1.6300

Close: 1.6100

7

Open: 1.6200

High: 1.6600

Low: 1.5800

Close: 1.6000

8

Open: 1.5600

High: 1.6000

Low: 1.5900

Close: 1.5800

9

Open: 1.5100

High: 1.5100

Low: 1.5100

Close: 1.5300

10

Open: 1.5400

High: 1.5700

Low: 1.5600

Close: 1.5900

11

Open: 1.4500

High: 1.4400

Low: 1.4200

Close: 1.4400

12

Open: 1.4000

High: 1.4600

Low: 1.4400

Close: 1.4800

13

Open: 1.3000

High: 1.3300

Low: 1.2500

Close: 1.3800

14

Open: 1.4100

High: 1.4100

Low: 1.3800

Close: 1.3300

15

Open: 1.5200

High: 1.4900

Low: 1.3500

Close: 1.3600

16

Open: 1.4900

High: 1.5400

Low: 1.5600

Close: 1.5700

17

Open: 1.4600

High: 1.5400

Low: 1.4400

Close: 1.4000

18

Open: 1.5400

High: 1.6800

Low: 1.5100

Close: 1.5100

19

Open: 1.2700

High: 1.2600

Low: 1.4000

Close: 1.4300

20

Open: 1.2200

High: 1.2400

Low: 1.1700

Close: 1.2000

21

Open: 1.0200

High: 1.1300

Low: 1.1200

Close: 1.1200

22

Open: 0.9052

High: 0.9425

Low: 0.9093

Close: 0.8731

23

Open: 0.7135

High: 0.7889

Low: 0.7761

Close: 0.8993

24

Open: 0.8652

High: 0.8900

Low: 0.8465

Close: 0.8393

25

Open: 0.9469

High: 0.9364

Low: 0.9319

Close: 1.0200

26

Open: 0.9956

High: 1.0300

Low: 1.0200

Close: 1.0500

27

Open: 1.0100

High: 1.0300

Low: 0.9809

Close: 0.9790

28

Open: 0.9079

High: 0.9084

Low: 0.8705

Close: 0.8961

29

Open: 0.8280

High: 0.8620

Low: 0.8742

Close: 0.9082

30

Open: 0.8816

High: 0.8983

Low: 0.8791

Close: 0.8848

31

Open: 1.0200

High: 1.0100

Low: 0.9909

Close: 1.0100

June - 2021

SunMonTueWedThuFriSat
1

Open: 1.0100

High: 1.0400

Low: 1.0000

Close: 1.0500

2

Open: 1.0400

High: 1.0400

Low: 1.0100

Close: 1.0100

3

Open: 1.0200

High: 1.0400

Low: 1.0400

Close: 1.0400

4

Open: 0.9634

High: 0.9589

Low: 0.9391

Close: 0.9262

5

Open: 0.9414

High: 0.9354

Low: 0.9453

Close: 0.9950

6

Open: 0.9403

High: 0.9381

Low: 0.9319

Close: 0.9376

7

Open: 0.9456

High: 0.9670

Low: 0.9525

Close: 0.9568

8

Open: 0.8165

High: 0.8662

Low: 0.8604

Close: 0.8517

9

Open: 0.8904

High: 0.8828

Low: 0.8577

Close: 0.8804

10

Open: 0.8636

High: 0.8897

Low: 0.8729

Close: 0.8884

11

Open: 0.8618

High: 0.8732

Low: 0.8669

Close: 0.8607

12

Open: 0.8314

High: 0.8419

Low: 0.8174

Close: 0.8188

13

Open: 0.8302

High: 0.8334

Low: 0.8231

Close: 0.8247

14

Open: 0.8909

High: 0.8899

Low: 0.8692

Close: 0.8774

15

Open: 0.8687

High: 0.8850

Low: 0.8813

Close: 0.8971

16

Open: 0.8350

High: 0.8444

Low: 0.8579

Close: 0.8715

17

Open: 0.8530

High: 0.8557

Low: 0.8562

Close: 0.8604

18

Open: 0.7941

High: 0.8380

Low: 0.8367

Close: 0.8382

19

Open: 0.7967

High: 0.7971

Low: 0.7922

Close: 0.8022

20

Open: 0.7339

High: 0.7202

Low: 0.7220

Close: 0.7547

21

Open: 0.6737

High: 0.6845

Low: 0.6759

Close: 0.7035

22

Open: 0.5746

High: 0.5743

Low: 0.5828

Close: 0.6217

23

Open: 0.6249

High: 0.6515

Low: 0.6360

Close: 0.6371

24

Open: 0.6638

High: 0.6598

Low: 0.6376

Close: 0.6494

25

Open: 0.6311

High: 0.6409

Low: 0.6296

Close: 0.6701

26

Open: 0.6033

High: 0.6145

Low: 0.5815

Close: 0.6148

27

Open: 0.6088

High: 0.6170

Low: 0.6091

Close: 0.6206

28

Open: 0.6553

High: 0.6343

Low: 0.6354

Close: 0.6410

29

Open: 0.7152

High: 0.7281

Low: 0.6653

Close: 0.6631

30

Open: 0.6557

High: 0.6823

Low: 0.6748

Close: 0.6820

July - 2021

SunMonTueWedThuFriSat
1

Open: 0.6639

High: 0.6727

Low: 0.6544

Close: 0.6707

2

Open: 0.6517

High: 0.6478

Low: 0.6375

Close: 0.6488

3

Open: 0.6725

High: 0.6754

Low: 0.6774

Close: 0.6590

4

Open: 0.6956

High: 0.6965

Low: 0.6943

Close: 0.6913

5

Open: 0.6584

High: 0.6607

Low: 0.6780

Close: 0.6747

6

Open: 0.6659

High: 0.6697

Low: 0.6614

Close: 0.6758

7

Open: 0.6632

High: 0.6723

Low: 0.6692

Close: 0.6725

8

Open: 0.6295

High: 0.6273

Low: 0.6206

Close: 0.6358

9

Open: 0.6391

High: 0.6347

Low: 0.6145

Close: 0.6191

10

Open: 0.6272

High: 0.6284

Low: 0.6234

Close: 0.6289

11

Open: 0.6317

High: 0.6330

Low: 0.6254

Close: 0.6221

12

Open: 0.6365

High: 0.6408

Low: 0.6388

Close: 0.6532

13

Open: 0.6257

High: 0.6338

Low: 0.6317

Close: 0.6381

14

Open: 0.6191

High: 0.6246

Low: 0.5981

Close: 0.6003

15

Open: 0.6053

High: 0.6079

Low: 0.6012

Close: 0.6148

16

Open: 0.6056

High: 0.6027

Low: 0.5935

Close: 0.6021

17

Open: 0.5829

High: 0.5862

Low: 0.5787

Close: 0.5875

18

Open: 0.5835

High: 0.5933

Low: 0.5900

Close: 0.5873

19

Open: 0.5625

High: 0.5728

Low: 0.5749

Close: 0.5893

20

Open: 0.5366

High: 0.5317

Low: 0.5252

Close: 0.5330

21

Open: 0.5683

High: 0.5631

Low: 0.5468

Close: 0.5489

22

Open: 0.5910

High: 0.5843

Low: 0.5714

Close: 0.5835

23

Open: 0.5910

High: 0.5981

Low: 0.5933

Close: 0.6028

24

Open: 0.6078

High: 0.6095

Low: 0.6049

Close: 0.6126

25

Open: 0.5982

High: 0.6035

Low: 0.6015

Close: 0.6071

26

Open: 0.6559

High: 0.6595

Low: 0.6525

Close: 0.6666

27

Open: 0.6411

High: 0.6529

Low: 0.6256

Close: 0.6243

28

Open: 0.7103

High: 0.7345

Low: 0.7184

Close: 0.6349

29

Open: 0.7082

High: 0.7092

Low: 0.7060

Close: 0.7071

30

Open: 0.7232

High: 0.7236

Low: 0.7246

Close: 0.7503

31

Open: 0.7476

High: 0.7524

Low: 0.7450

Close: 0.7432

August - 2021

SunMonTueWedThuFriSat
1

Open: 0.7568

High: 0.7616

Low: 0.7612

Close: 0.7700

2

Open: 0.7524

High: 0.7530

Low: 0.7470

Close: 0.7732

3

Open: 0.7119

High: 0.7208

Low: 0.7138

Close: 0.7233

4

Open: 0.7270

High: 0.7227

Low: 0.7020

Close: 0.7137

5

Open: 0.7211

High: 0.7250

Low: 0.7084

Close: 0.7225

6

Open: 0.7382

High: 0.7320

Low: 0.7328

Close: 0.7357

7

Open: 0.8067

High: 0.7882

Low: 0.7624

Close: 0.7609

8

Open: 0.7890

High: 0.8111

Low: 0.8005

Close: 0.8294

9

Open: 0.8198

High: 0.8205

Low: 0.7961

Close: 0.7897

10

Open: 0.8244

High: 0.8513

Low: 0.8070

Close: 0.8153

11

Open: 0.9343

High: 0.9241

Low: 0.8891

Close: 0.8940

12

Open: 0.9528

High: 0.9847

Low: 1.0100

Close: 0.9828

13

Open: 1.0100

High: 1.0400

Low: 1.0300

Close: 1.0200

14

Open: 1.2100

High: 1.2100

Low: 1.1200

Close: 1.1500

15

Open: 1.2700

High: 1.2800

Low: 1.2400

Close: 1.3000

16

Open: 1.2300

High: 1.2800

Low: 1.2700

Close: 1.2900

17

Open: 1.1700

High: 1.2100

Low: 1.1800

Close: 1.1700

18

Open: 1.1300

High: 1.1100

Low: 1.1100

Close: 1.1300

19

Open: 1.1500

High: 1.1400

Low: 1.1200

Close: 1.1200

20

Open: 1.2700

High: 1.2800

Low: 1.2300

Close: 1.2200

21

Open: 1.2400

High: 1.2500

Low: 1.2500

Close: 1.2600

22

Open: 1.2100

High: 1.2400

Low: 1.2400

Close: 1.2400

23

Open: 1.2400

High: 1.2800

Low: 1.2400

Close: 1.2400

24

Open: 1.1800

High: 1.2400

Low: 1.2400

Close: 1.2400

25

Open: 1.1700

High: 1.1700

Low: 1.1200

Close: 1.1700

26

Open: 1.0900

High: 1.1100

Low: 1.1200

Close: 1.1200

27

Open: 1.1500

High: 1.1600

Low: 1.1000

Close: 1.0900

28

Open: 1.1500

High: 1.1600

Low: 1.1600

Close: 1.1700

29

Open: 1.1300

High: 1.1400

Low: 1.1400

Close: 1.1400

30

Open: 1.1300

High: 1.1300

Low: 1.1400

Close: 1.1300

31

Open: 1.1500

High: 1.1500

Low: 1.1200

Close: 1.1100

September - 2021

SunMonTueWedThuFriSat
1

Open: 1.1900

High: 1.2100

Low: 1.1900

Close: 1.2000

2

Open: 1.2500

High: 1.2900

Low: 1.2500

Close: 1.2500

3

Open: 1.3000

High: 1.2800

Low: 1.2600

Close: 1.2700

4

Open: 1.2600

High: 1.2800

Low: 1.2700

Close: 1.2800

5

Open: 1.2900

High: 1.2800

Low: 1.2500

Close: 1.2500

6

Open: 1.3600

High: 1.3600

Low: 1.3200

Close: 1.3300

7

Open: 1.1500

High: 1.2900

Low: 1.2900

Close: 1.3600

8

Open: 1.1100

High: 1.1000

Low: 1.0600

Close: 1.0600

9

Open: 1.1200

High: 1.1200

Low: 1.1100

Close: 1.1100

10

Open: 1.0700

High: 1.0900

Low: 1.0900

Close: 1.1300

11

Open: 1.1000

High: 1.1000

Low: 1.0700

Close: 1.0700

12

Open: 1.1100

High: 1.1100

Low: 1.0800

Close: 1.0700

13

Open: 1.0500

High: 1.0900

Low: 1.0500

Close: 1.0800

14

Open: 1.0900

High: 1.0800

Low: 1.0800

Close: 1.0700

15

Open: 1.1100

High: 1.1000

Low: 1.0900

Close: 1.0900

16

Open: 1.1000

High: 1.1100

Low: 1.1100

Close: 1.1200

17

Open: 1.0700

High: 1.0700

Low: 1.0600

Close: 1.0900

18

Open: 1.0800

High: 1.0900

Low: 1.0900

Close: 1.0900

19

Open: 1.0700

High: 1.0700

Low: 1.0800

Close: 1.0800

20

Open: 0.9314

High: 0.9341

Low: 0.9502

Close: 0.9872

21

Open: 0.9360

High: 0.9516

Low: 0.9463

Close: 0.9436

22

Open: 0.9735

High: 0.9430

Low: 0.9328

Close: 0.9385

23

Open: 0.9818

High: 0.9984

Low: 0.9898

Close: 1.0100

24

Open: 0.9175

High: 0.9335

Low: 0.9088

Close: 0.9833

25

Open: 0.9428

High: 0.9418

Low: 0.9422

Close: 0.9520

26

Open: 0.9488

High: 0.9479

Low: 0.8948

Close: 0.9197

27

Open: 0.9480

High: 0.9668

Low: 0.9586

Close: 0.9684

28

Open: 0.9179

High: 0.9389

Low: 0.9245

Close: 0.9341

29

Open: 0.9346

High: 0.9595

Low: 0.9203

Close: 0.9257

30

Open: 0.9404

High: 0.9505

Low: 0.9338

Close: 0.9478

October - 2021

SunMonTueWedThuFriSat
1

Open: 1.0200

High: 1.0300

Low: 0.9712

Close: 0.9589

2

Open: 1.0400

High: 1.0400

Low: 1.0100

Close: 1.0200

3

Open: 1.0600

High: 1.0900

Low: 1.0400

Close: 1.0500

4

Open: 1.0300

High: 1.0400

Low: 1.0300

Close: 1.0300

5

Open: 1.0700

High: 1.0800

Low: 1.0500

Close: 1.0500

6

Open: 1.1000

High: 1.0800

Low: 1.0300

Close: 1.0700

7

Open: 1.0700

High: 1.0900

Low: 1.0800

Close: 1.0700

8

Open: 1.0700

High: 1.0800

Low: 1.0800

Close: 1.0700

9

Open: 1.1600

High: 1.1400

Low: 1.0700

Close: 1.0700

10

Open: 1.1900

High: 1.2000

Low: 1.1900

Close: 1.2200

11

Open: 1.1600

High: 1.1600

Low: 1.1600

Close: 1.1600

12

Open: 1.1000

High: 1.1000

Low: 1.0800

Close: 1.1000

13

Open: 1.1100

High: 1.1000

Low: 1.0800

Close: 1.0900

14

Open: 1.1300

High: 1.1500

Low: 1.1200

Close: 1.1300

15

Open: 1.1300

High: 1.1200

Low: 1.1200

Close: 1.1400

16

Open: 1.1600

High: 1.1700

Low: 1.1400

Close: 1.1400

17

Open: 1.1200

High: 1.1300

Low: 1.1300

Close: 1.1400

18

Open: 1.0900

High: 1.0900

Low: 1.0900

Close: 1.1000

19

Open: 1.0800

High: 1.0900

Low: 1.0800

Close: 1.0900

20

Open: 1.1400

High: 1.1400

Low: 1.1000

Close: 1.1000

21

Open: 1.1200

High: 1.1400

Low: 1.1400

Close: 1.1400

22

Open: 1.1000

High: 1.1100

Low: 1.1100

Close: 1.1000

23

Open: 1.1000

High: 1.1000

Low: 1.0900

Close: 1.0900

24

Open: 1.0800

High: 1.0800

Low: 1.0800

Close: 1.0800

25

Open: 1.1000

High: 1.1000

Low: 1.0900

Close: 1.1000

26

Open: 1.1100

High: 1.1200

Low: 1.1200

Close: 1.1200

27

Open: 1.0200

High: 1.0300

Low: 1.0100

Close: 1.1100

28

Open: 1.0500

High: 1.0700

Low: 1.0500

Close: 1.0400

29

Open: 1.0800

High: 1.0700

Low: 1.0600

Close: 1.0700

30

Open: 1.0800

High: 1.0900

Low: 1.0900

Close: 1.1000

31

Open: 1.0900

High: 1.0800

Low: 1.1000

Close: 1.1300

November - 2021

SunMonTueWedThuFriSat
1

Open: 1.0900

High: 1.1000

Low: 1.1000

Close: 1.0900

2

Open: 1.1300

High: 1.1100

Low: 1.1000

Close: 1.1000

3

Open: 1.1700

High: 1.1900

Low: 1.1900

Close: 1.1900

4

Open: 1.1900

High: 1.2100

Low: 1.2000

Close: 1.2200

5

Open: 1.1500

High: 1.1700

Low: 1.1800

Close: 1.2000

6

Open: 1.1400

High: 1.1400

Low: 1.1500

Close: 1.1700

7

Open: 1.2200

High: 1.2200

Low: 1.1700

Close: 1.1700

8

Open: 1.2700

High: 1.2600

Low: 1.2600

Close: 1.3000

9

Open: 1.2500

High: 1.2600

Low: 1.2600

Close: 1.2700

10

Open: 1.3200

High: 1.3300

Low: 1.2400

Close: 1.2400

11

Open: 1.2100

High: 1.2300

Low: 1.2400

Close: 1.2300

12

Open: 1.1800

High: 1.1900

Low: 1.1700

Close: 1.2100

13

Open: 1.2000

High: 1.2000

Low: 1.1800

Close: 1.1900

14

Open: 1.1800

High: 1.2000

Low: 1.1800

Close: 1.1900

15

Open: 1.1900

High: 1.2100

Low: 1.2100

Close: 1.2200

16

Open: 1.1000

High: 1.1200

Low: 1.0900

Close: 1.1300

17

Open: 1.0900

High: 1.1100

Low: 1.0700

Close: 1.0800

18

Open: 1.0600

High: 1.0900

Low: 1.0900

Close: 1.1200

19

Open: 1.0900

High: 1.0700

Low: 1.0500

Close: 1.0400

20

Open: 1.0700

High: 1.1000

Low: 1.0900

Close: 1.0900

21

Open: 1.0800

High: 1.0800

Low: 1.0700

Close: 1.0800

22

Open: 1.0600

High: 1.0700

Low: 1.0400

Close: 1.0400

23

Open: 1.0500

High: 1.0500

Low: 1.0400

Close: 1.0400

24

Open: 1.0300

High: 1.0400

Low: 1.0300

Close: 1.0400

25

Open: 1.0500

High: 1.0600

Low: 1.0300

Close: 1.0300

26

Open: 0.9465

High: 0.9570

Low: 0.9228

Close: 1.0200

27

Open: 0.9578

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018 | 2017