Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USDPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.9967 | -0.0233 | -2.28% | 1.02 | 1.02 | 0.93724 | 888.00 |
| Jun 27 2024 | 1.02 | 0.020 | 2.28% | 0.9973 | 1.02 | 0.99669 | 6,327.00 |
| Jun 26 2024 | 0.9973 | -0.0005 | -0.05% | 0.9978 | 0.9998 | 0.98039 | 2,133.00 |
| Jun 25 2024 | 0.9978 | 0.0005 | 0.05% | 0.9973 | 0.9998 | 0.9973 | 3,377.00 |
| Jun 24 2024 | 0.9973 | -0.0001 | -0.01% | 0.9974 | 0.9998 | 0.93602 | 2,114.00 |
| Jun 23 2024 | 0.9974 | -0.0002 | -0.02% | 0.9976 | 0.9999 | 0.9974 | 861.00 |
| Jun 22 2024 | 0.9976 | -0.0013 | -0.13% | 0.9989 | 1.00 | 0.9975 | 2,148.00 |
| Jun 21 2024 | 0.9989 | -0.0001 | -0.01% | 0.999 | 1.00 | 0.93602 | 3,022.00 |
| Jun 20 2024 | 0.999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.994 | 14,866.00 |
| Jun 19 2024 | 0.9991 | -0.0009 | -0.09% | 1.00 | 1.00 | 0.9989 | 2,895.00 |
| Jun 18 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.01 | 0.9964 | 33,146.00 |
| Jun 17 2024 | 0.999 | 0.0002 | 0.02% | 0.999 | 1.00 | 0.9988 | 2,663.00 |
| Jun 16 2024 | 0.9988 | -0.0012 | -0.12% | 0.9991 | 1.00 | 0.9988 | 337.00 |
| Jun 15 2024 | 1.00 | 0.0006 | 0.06% | 0.9994 | 1.00 | 0.9987 | 1,087.00 |
| Jun 14 2024 | 0.9994 | 0.0005 | 0.05% | 0.9989 | 1.00 | 0.9986 | 788.00 |
| Jun 13 2024 | 0.9989 | -0.0011 | -0.11% | 1.00 | 1.00 | 0.93602 | 10,450.00 |
| Jun 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,787.00 |
| Jun 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,141.00 |
| Jun 10 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.00 | 1.00 | 871.00 |
| Jun 09 2024 | 0.9999 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.936 | 1,372.00 |
| Jun 08 2024 | 1.00 | 0.0004 | 0.04% | 0.9996 | 1.00 | 0.9984 | 7,167.00 |
| Jun 07 2024 | 0.9996 | 0.0636 | 6.79% | 0.936 | 1.00 | 0.936 | 827.00 |
| Jun 06 2024 | 0.936 | -0.064 | -6.40% | 1.00 | 1.00 | 0.936 | 9,875.00 |
| Jun 05 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.01 | 0.93602 | 4,846.00 |
| Jun 04 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9999 | 678.00 |
| Jun 03 2024 | 1.00 | 0.0002 | 0.02% | 0.9993 | 1.00 | 0.93602 | 2,140.00 |
| Jun 02 2024 | 0.9998 | 0.0006 | 0.06% | 1.00 | 1.00 | 0.9991 | 382.00 |
| Jun 01 2024 | 0.9992 | -0.0008 | -0.08% | 1.00 | 1.00 | 0.9984 | 17,166.00 |
| May 31 2024 | 1.00 | 0.00 | 0.00% | 0.9997 | 1.00 | 0.98569 | 4,061.00 |
| May 30 2024 | 1.00 | 0.0016 | 0.16% | 0.9984 | 1.00 | 0.98569 | 2,759.00 |
| May 29 2024 | 0.9984 | -0.0007 | -0.07% | 0.999 | 1.00 | 0.9984 | 24,364.00 |
| May 28 2024 | 0.9991 | 0.001 | 0.10% | 0.9982 | 0.9999 | 0.9982 | 7,468.00 |
| May 27 2024 | 0.9981 | -0.0012 | -0.12% | 1.00 | 1.00 | 0.936 | 4,057.00 |
| May 26 2024 | 0.9993 | -0.0007 | -0.07% | 0.9992 | 1.00 | 0.936 | 948.00 |
| May 25 2024 | 1.00 | 0.0011 | 0.11% | 0.9989 | 1.00 | 0.936 | 949.00 |
| May 24 2024 | 0.9989 | -0.0008 | -0.08% | 0.9997 | 1.00 | 0.9982 | 7,037.00 |
| May 23 2024 | 0.9997 | -0.0003 | -0.03% | 0.9992 | 1.01 | 0.9991 | 46,334.00 |
| May 22 2024 | 1.00 | 0.0012 | 0.12% | 0.9988 | 1.01 | 0.9988 | 49,751.00 |
| May 21 2024 | 0.9988 | -0.0012 | -0.12% | 1.00 | 1.00 | 0.936 | 10,538.00 |
| May 20 2024 | 1.00 | 0.0011 | 0.11% | 0.9996 | 1.01 | 0.9989 | 21,751.00 |
| May 19 2024 | 0.9989 | -0.0002 | -0.02% | 0.9991 | 1.00 | 0.93514 | 16,885.00 |
| May 18 2024 | 0.9991 | -0.0006 | -0.06% | 0.9997 | 1.02 | 0.93514 | 11,158.00 |
| May 17 2024 | 0.9997 | 0.0007 | 0.07% | 0.999 | 1.00 | 0.999 | 1,121.00 |
| May 16 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.9969 | 4,220.00 |
| May 15 2024 | 1.00 | 0.0009 | 0.09% | 0.9991 | 1.00 | 0.9968 | 8,051.00 |
| May 14 2024 | 0.9991 | -0.0002 | -0.02% | 0.9993 | 1.00 | 0.9977 | 3,392.00 |
| May 13 2024 | 0.9993 | -0.0007 | -0.07% | 1.00 | 1.00 | 0.9968 | 6,026.00 |
| May 12 2024 | 1.00 | 0.001 | 0.10% | 0.999 | 1.00 | 0.93014 | 2,477.00 |
| May 11 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.999 | 3,104.00 |
| May 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 8,392.00 |
| May 09 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 4,194.00 |
| May 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 5,307.00 |
| May 07 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 4,197.00 |
| May 06 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,641.00 |
| May 05 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.01 | 1.00 | 4,173.00 |
| May 04 2024 | 1.01 | 0.010 | 1.00% | 1.01 | 1.01 | 1.00 | 2,918.00 |
| May 03 2024 | 1.00 | 0.0006 | 0.06% | 0.9994 | 1.01 | 0.9993 | 42,821.00 |
| May 02 2024 | 0.9994 | 0.0013 | 0.13% | 1.00 | 1.00 | 0.9963 | 13,018.00 |
| May 01 2024 | 0.9981 | 0.0002 | 0.02% | 0.998 | 1.00 | 0.93014 | 13,570.00 |
| Apr 30 2024 | 0.9979 | -0.0017 | -0.17% | 0.9996 | 1.00 | 0.99501 | 12,449.00 |
| Apr 29 2024 | 0.9996 | 0.0011 | 0.11% | 1.00 | 1.00 | 0.99049 | 28,376.00 |
| Apr 28 2024 | 0.9985 | -0.0015 | -0.15% | 1.00 | 1.00 | 0.9976 | 17,737.00 |
| Apr 27 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9985 | 33,029.00 |
| Apr 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.93016 | 1,137,083.00 |
| Apr 25 2024 | 1.00 | 0.0014 | 0.14% | 0.9996 | 1.00 | 0.9996 | 333,738.00 |
| Apr 24 2024 | 0.9986 | 0.00 | 0.00% | 0.9986 | 1.01 | 0.99049 | 53,483.00 |
| Apr 23 2024 | 0.9986 | -0.0014 | -0.14% | 1.00 | 1.00 | 0.99049 | 26,862.00 |
| Apr 22 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9421 | 273,962.00 |
| Apr 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9976 | 61,025.00 |
| Apr 20 2024 | 1.00 | 0.00 | 0.00% | 0.999 | 1.01 | 0.9421 | 114,310.00 |
| Apr 19 2024 | 1.00 | 0.004 | 0.40% | 0.9985 | 1.01 | 0.996 | 154,808.00 |
| Apr 18 2024 | 0.996 | -0.004 | -0.40% | 1.00 | 1.00 | 0.9901 | 260,572.00 |
| Apr 17 2024 | 1.00 | 0.0178 | 1.81% | 0.9821 | 1.05 | 0.9821 | 1,031,583.00 |
| Apr 16 2024 | 0.9822 | -0.0086 | -0.87% | 0.9908 | 689.00 | 0.9791 | 3,157,655.00 |
| Apr 15 2024 | 0.9908 | -0.0012 | -0.12% | 0.992 | 0.9969 | 0.9908 | 9,296.00 |
| Apr 14 2024 | 0.992 | 0.00 | 0.00% | 0.992 | 0.9975 | 0.96627 | 1,598.00 |
| Apr 13 2024 | 0.992 | -0.0003 | -0.03% | 0.9923 | 0.9976 | 0.96627 | 1,243.00 |
| Apr 12 2024 | 0.9923 | 0.0002 | 0.02% | 0.9981 | 0.9982 | 0.992 | 2,399.00 |
| Apr 11 2024 | 0.9921 | -0.0006 | -0.06% | 0.9927 | 1.03 | 0.992 | 7,243.00 |
| Apr 10 2024 | 0.9927 | -0.0042 | -0.42% | 0.9969 | 1.00 | 0.9921 | 15,866.00 |
| Apr 09 2024 | 0.9969 | 0.0057 | 0.58% | 0.997 | 0.997 | 0.9779 | 1,447.00 |
| Apr 08 2024 | 0.9912 | -0.0028 | -0.28% | 0.990 | 0.997 | 0.977 | 4,867.00 |
| Apr 07 2024 | 0.994 | 0.0034 | 0.34% | 0.9906 | 0.9949 | 0.990 | 1,354.00 |
| Apr 06 2024 | 0.9906 | -0.0006 | -0.06% | 0.9912 | 0.9961 | 0.986 | 3,097.00 |
| Apr 05 2024 | 0.9912 | 0.0042 | 0.43% | 0.977 | 0.997 | 0.977 | 7,405.00 |
| Apr 04 2024 | 0.987 | 0.002 | 0.20% | 0.900 | 0.997 | 0.900 | 12,664.00 |
| Apr 03 2024 | 0.985 | 0.0016 | 0.16% | 0.9834 | 0.997 | 0.900 | 31,014.00 |
| Apr 02 2024 | 0.9834 | 0.0029 | 0.30% | 0.9805 | 0.9914 | 0.9801 | 4,726.00 |
| Apr 01 2024 | 0.9805 | -0.0123 | -1.24% | 0.997 | 0.997 | 0.9802 | 47,590.00 |
| Mar 31 2024 | 0.9928 | 0.00 | 0.00% | 0.9894 | 1.00 | 0.976 | 13,147.00 |
| Mar 30 2024 | 0.9928 | -0.0012 | -0.12% | 0.994 | 0.994 | 0.9892 | 1,680.00 |
