FXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 21 2024 | 2.57 | -0.030 | -0.96% | 2.60 | 2.60 | 2.43 | 1,451,925.00 |
Jul 20 2024 | 2.59 | -0.010 | -0.23% | 2.60 | 2.64 | 2.51 | 1,173,781.00 |
Jul 19 2024 | 2.60 | 0.090 | 3.42% | 2.52 | 2.61 | 2.42 | 1,144,434.00 |
Jul 18 2024 | 2.51 | -0.040 | -1.53% | 2.56 | 2.63 | 2.45 | 1,263,596.00 |
Jul 17 2024 | 2.55 | 0.100 | 3.91% | 2.46 | 2.66 | 2.46 | 2,722,412.00 |
Jul 16 2024 | 2.46 | -0.140 | -5.21% | 2.58 | 2.58 | 2.40 | 1,976,186.00 |
Jul 15 2024 | 2.59 | 0.250 | 10.72% | 2.34 | 2.59 | 2.33 | 2,496,981.00 |
Jul 14 2024 | 2.34 | -0.010 | -0.38% | 2.35 | 2.41 | 2.26 | 1,063,115.00 |
Jul 13 2024 | 2.35 | -0.030 | -1.09% | 2.37 | 2.43 | 2.33 | 512,530.00 |
Jul 12 2024 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 2.30 | 426,380.00 |
Jul 11 2024 | 2.38 | -0.020 | -0.88% | 2.40 | 2.52 | 2.35 | 1,156,706.00 |
Jul 10 2024 | 2.40 | -0.050 | -2.20% | 2.44 | 2.47 | 2.35 | 847,455.00 |
Jul 09 2024 | 2.45 | 0.090 | 3.90% | 2.35 | 2.48 | 2.35 | 930,093.00 |
Jul 08 2024 | 2.36 | 0.030 | 1.38% | 2.34 | 2.44 | 2.20 | 1,380,847.00 |
Jul 07 2024 | 2.33 | -0.190 | -7.62% | 2.52 | 2.52 | 2.32 | 577,481.00 |
Jul 06 2024 | 2.52 | 0.080 | 3.45% | 2.42 | 2.53 | 2.40 | 655,620.00 |
Jul 05 2024 | 2.44 | 0.010 | 0.37% | 2.41 | 2.46 | 2.13 | 1,997,208.00 |
Jul 04 2024 | 2.43 | -0.190 | -7.30% | 2.62 | 2.66 | 2.41 | 1,433,682.00 |
Jul 03 2024 | 2.62 | -0.270 | -9.38% | 2.89 | 2.94 | 2.56 | 1,926,191.00 |
Jul 02 2024 | 2.89 | -0.070 | -2.27% | 2.95 | 2.97 | 2.88 | 427,647.00 |
Jul 01 2024 | 2.96 | -0.110 | -3.56% | 3.05 | 3.11 | 2.94 | 497,178.00 |
Jun 30 2024 | 3.06 | 0.050 | 1.76% | 3.02 | 3.10 | 2.95 | 520,511.00 |
Jun 29 2024 | 3.01 | 0.060 | 2.14% | 2.95 | 3.08 | 2.93 | 825,390.00 |
Jun 28 2024 | 2.95 | -0.290 | -9.01% | 3.24 | 3.28 | 2.93 | 708,347.00 |
Jun 27 2024 | 3.24 | 0.010 | 0.40% | 3.22 | 3.31 | 3.18 | 516,624.00 |
Jun 26 2024 | 3.23 | -0.130 | -3.79% | 3.35 | 3.38 | 3.22 | 397,746.00 |
Jun 25 2024 | 3.35 | 0.040 | 1.27% | 3.32 | 3.36 | 3.29 | 333,453.00 |
Jun 24 2024 | 3.31 | 0.030 | 0.85% | 3.30 | 3.34 | 3.11 | 713,240.00 |
Jun 23 2024 | 3.28 | -0.080 | -2.38% | 3.36 | 3.42 | 3.25 | 412,575.00 |
Jun 22 2024 | 3.36 | -0.050 | -1.38% | 3.41 | 3.45 | 3.36 | 309,325.00 |
Jun 21 2024 | 3.41 | 0.020 | 0.50% | 3.40 | 3.49 | 3.34 | 602,313.00 |
Jun 20 2024 | 3.39 | -0.100 | -2.89% | 3.48 | 3.59 | 3.37 | 703,475.00 |
Jun 19 2024 | 3.50 | 0.080 | 2.37% | 3.41 | 3.50 | 3.30 | 1,086,680.00 |
Jun 18 2024 | 3.41 | -0.320 | -8.59% | 3.74 | 3.74 | 3.00 | 3,328,541.00 |
Jun 17 2024 | 3.74 | 0.010 | 0.32% | 3.72 | 4.05 | 3.60 | 4,013,390.00 |
Jun 16 2024 | 3.72 | 0.050 | 1.28% | 3.68 | 3.75 | 3.61 | 754,241.00 |
Jun 15 2024 | 3.68 | 0.050 | 1.43% | 3.62 | 3.72 | 3.60 | 756,201.00 |
Jun 14 2024 | 3.62 | -0.100 | -2.66% | 3.73 | 3.92 | 3.51 | 1,637,682.00 |
Jun 13 2024 | 3.72 | -0.270 | -6.74% | 3.98 | 4.01 | 3.70 | 1,084,231.00 |
Jun 12 2024 | 3.99 | -0.160 | -3.85% | 3.92 | 4.16 | 3.82 | 990,127.00 |
Jun 11 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
Jun 10 2024 | 4.15 | -0.060 | -1.49% | 4.21 | 4.28 | 4.11 | 458,608.00 |
Jun 09 2024 | 4.22 | 0.020 | 0.38% | 4.19 | 4.29 | 4.12 | 792,071.00 |
Jun 08 2024 | 4.20 | -0.340 | -7.49% | 4.51 | 4.72 | 4.16 | 1,302,373.00 |
Jun 07 2024 | 4.54 | -0.140 | -3.07% | 4.68 | 5.23 | 4.17 | 2,659,238.00 |
Jun 06 2024 | 4.68 | -0.050 | -1.10% | 4.73 | 4.76 | 4.60 | 361,623.00 |
Jun 05 2024 | 4.74 | -0.010 | -0.17% | 4.74 | 4.82 | 4.71 | 474,006.00 |
Jun 04 2024 | 4.74 | 0.130 | 2.89% | 4.61 | 4.77 | 4.58 | 577,605.00 |
Jun 03 2024 | 4.61 | 0.010 | 0.22% | 4.60 | 4.85 | 4.58 | 897,884.00 |
Jun 02 2024 | 4.60 | -0.230 | -4.84% | 4.80 | 4.93 | 4.57 | 778,350.00 |
Jun 01 2024 | 4.83 | 0.130 | 2.74% | 4.72 | 4.94 | 4.54 | 1,055,089.00 |
May 31 2024 | 4.71 | 0.160 | 3.59% | 4.54 | 4.99 | 4.45 | 1,449,553.00 |
May 30 2024 | 4.54 | -0.170 | -3.63% | 4.71 | 4.76 | 4.53 | 695,511.00 |
May 29 2024 | 4.71 | 0.250 | 5.63% | 4.47 | 4.76 | 4.41 | 1,027,164.00 |
May 28 2024 | 4.46 | -0.220 | -4.68% | 4.67 | 4.70 | 4.36 | 1,362,875.00 |
May 27 2024 | 4.68 | -0.010 | -0.23% | 4.69 | 4.81 | 4.63 | 555,348.00 |
May 26 2024 | 4.69 | -0.090 | -1.82% | 4.77 | 4.81 | 4.66 | 380,893.00 |
May 25 2024 | 4.78 | 0.070 | 1.44% | 4.71 | 5.21 | 4.70 | 1,425,531.00 |
May 24 2024 | 4.71 | 0.230 | 5.13% | 4.47 | 4.78 | 4.43 | 871,830.00 |
May 23 2024 | 4.48 | -0.110 | -2.29% | 4.59 | 4.65 | 4.27 | 1,027,804.00 |
May 22 2024 | 4.59 | -0.090 | -1.92% | 4.68 | 4.70 | 4.50 | 354,979.00 |
May 21 2024 | 4.68 | 0.050 | 1.04% | 4.63 | 4.80 | 4.55 | 1,111,433.00 |
May 20 2024 | 4.63 | 0.460 | 11.01% | 4.17 | 4.63 | 4.10 | 570,794.00 |
May 19 2024 | 4.17 | -0.180 | -4.23% | 4.35 | 4.38 | 4.14 | 209,503.00 |
May 18 2024 | 4.35 | 0.030 | 0.76% | 4.32 | 4.47 | 4.27 | 387,222.00 |
May 17 2024 | 4.32 | 0.160 | 3.80% | 4.16 | 4.36 | 4.13 | 450,472.00 |
May 16 2024 | 4.16 | -0.090 | -2.21% | 4.27 | 4.32 | 4.07 | 381,397.00 |
May 15 2024 | 4.26 | 0.250 | 6.24% | 4.02 | 4.29 | 3.97 | 503,140.00 |
May 14 2024 | 4.01 | -0.140 | -3.40% | 4.14 | 4.17 | 3.99 | 486,031.00 |
May 13 2024 | 4.15 | 0.040 | 1.05% | 4.11 | 4.21 | 3.92 | 724,165.00 |
May 12 2024 | 4.10 | -0.120 | -2.73% | 4.23 | 4.25 | 4.09 | 351,714.00 |
May 11 2024 | 4.22 | -0.080 | -1.95% | 4.30 | 4.41 | 4.21 | 422,279.00 |
May 10 2024 | 4.30 | -0.170 | -3.80% | 4.46 | 4.51 | 4.21 | 641,788.00 |
May 09 2024 | 4.47 | 0.180 | 4.27% | 4.28 | 4.58 | 4.17 | 1,116,199.00 |
May 08 2024 | 4.29 | 0.140 | 3.45% | 4.15 | 4.37 | 4.05 | 800,322.00 |
May 07 2024 | 4.15 | -0.130 | -3.06% | 4.29 | 4.31 | 4.12 | 530,377.00 |
May 06 2024 | 4.28 | -0.160 | -3.67% | 4.44 | 4.51 | 4.27 | 589,870.00 |
May 05 2024 | 4.44 | 0.100 | 2.30% | 4.35 | 4.46 | 4.23 | 462,650.00 |
May 04 2024 | 4.34 | -0.050 | -1.18% | 4.39 | 4.43 | 4.30 | 333,146.00 |
May 03 2024 | 4.39 | 0.270 | 6.63% | 4.13 | 4.42 | 4.10 | 679,290.00 |
May 02 2024 | 4.12 | -0.120 | -2.88% | 4.24 | 4.26 | 4.10 | 563,702.00 |
May 01 2024 | 4.24 | 0.060 | 1.36% | 4.18 | 4.26 | 3.99 | 483,080.00 |
Apr 30 2024 | 4.19 | -0.230 | -5.21% | 4.41 | 4.47 | 4.00 | 889,377.00 |
Apr 29 2024 | 4.42 | -0.020 | -0.52% | 4.45 | 4.47 | 4.30 | 560,029.00 |
Apr 28 2024 | 4.44 | -0.130 | -2.80% | 4.56 | 4.64 | 4.43 | 400,613.00 |
Apr 27 2024 | 4.57 | 0.130 | 2.81% | 4.45 | 4.59 | 4.29 | 693,483.00 |
Apr 26 2024 | 4.44 | -0.080 | -1.68% | 4.53 | 4.55 | 4.37 | 546,517.00 |
Apr 25 2024 | 4.52 | -0.050 | -1.07% | 4.56 | 4.60 | 4.41 | 724,309.00 |
Apr 24 2024 | 4.57 | -0.270 | -5.50% | 4.84 | 4.95 | 4.50 | 894,804.00 |
Apr 23 2024 | 4.83 | -0.230 | -4.54% | 5.05 | 5.11 | 4.79 | 620,064.00 |