Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IDXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.10267 | -0.00384 | -3.61% | 0.1062 | 0.1089 | 0.10267 | 193,870.00 |
| May 05 2024 | 0.10651 | 0.00 | 0.00% | 0.10651 | 0.10651 | 0.10651 | 0.00 |
| May 04 2024 | 0.10651 | 0.01351 | 14.53% | 0.095815 | 0.10872 | 0.095815 | 134,516.00 |
| May 03 2024 | 0.093 | 0.0117 | 14.39% | 0.079754 | 0.093 | 0.079754 | 151,730.00 |
| May 02 2024 | 0.0813 | 0.00 | 0.00% | 0.0813 | 0.0813 | 0.0813 | 0.00 |
| May 01 2024 | 0.0813 | -0.008784 | -9.75% | 0.090197 | 0.090197 | 0.0771 | 67,531.00 |
| Apr 30 2024 | 0.090084 | -0.004415 | -4.67% | 0.092999 | 0.10149 | 0.086795 | 41,567.00 |
| Apr 29 2024 | 0.094499 | -0.007911 | -7.72% | 0.10411 | 0.10411 | 0.092999 | 41,623.00 |
| Apr 28 2024 | 0.10241 | 0.00 | 0.00% | 0.10241 | 0.10241 | 0.10241 | 0.00 |
| Apr 27 2024 | 0.10241 | -0.00048 | -0.47% | 0.102 | 0.10241 | 0.10025 | 166,950.00 |
| Apr 26 2024 | 0.10289 | -0.0001 | -0.10% | 0.1032 | 0.10333 | 0.10289 | 117.00 |
| Apr 25 2024 | 0.10299 | 0.00129 | 1.27% | 0.1019 | 0.10299 | 0.1015 | 108,247.00 |
| Apr 24 2024 | 0.1017 | -0.00035 | -0.34% | 0.10206 | 0.10315 | 0.1017 | 101,578.00 |
| Apr 23 2024 | 0.10205 | 0.00026 | 0.26% | 0.10336 | 0.10483 | 0.102 | 29,014.00 |
| Apr 22 2024 | 0.10179 | -0.00085 | -0.83% | 0.10152 | 0.10253 | 0.0996 | 85,689.00 |
| Apr 21 2024 | 0.10264 | 0.003757 | 3.80% | 0.097883 | 0.10264 | 0.097882 | 44,487.00 |
| Apr 20 2024 | 0.098883 | 0.001683 | 1.73% | 0.0978 | 0.098883 | 0.09569 | 73,251.00 |
| Apr 19 2024 | 0.0972 | 0.001801 | 1.89% | 0.095398 | 0.0978 | 0.090841 | 50,077.00 |
| Apr 18 2024 | 0.095399 | -0.018621 | -16.33% | 0.11813 | 0.11813 | 0.08742 | 184,844.00 |
| Apr 17 2024 | 0.11402 | -0.00284 | -2.43% | 0.11202 | 0.11641 | 0.11202 | 153.00 |
| Apr 16 2024 | 0.11686 | -0.00831 | -6.64% | 0.1338 | 0.1338 | 0.11535 | 3,297.00 |
| Apr 15 2024 | 0.12517 | -0.00261 | -2.04% | 0.12452 | 0.16701 | 0.12452 | 47,323.00 |
| Apr 14 2024 | 0.12778 | 0.00622 | 5.12% | 0.13037 | 0.13037 | 0.1169 | 29,550.00 |
| Apr 13 2024 | 0.12156 | -0.03527 | -22.49% | 0.160 | 0.16131 | 0.1205 | 3,969.00 |
| Apr 12 2024 | 0.15683 | -0.01158 | -6.88% | 0.16799 | 0.16799 | 0.15683 | 10,098.00 |
| Apr 11 2024 | 0.16841 | -0.00159 | -0.94% | 0.1695 | 0.17033 | 0.16814 | 38,282.00 |
| Apr 10 2024 | 0.170 | -0.00186 | -1.08% | 0.1706 | 0.1706 | 0.16127 | 17,424.00 |
| Apr 09 2024 | 0.17186 | -0.00987 | -5.43% | 0.1824 | 0.1824 | 0.16949 | 101,576.00 |
| Apr 08 2024 | 0.18173 | 0.00953 | 5.53% | 0.1737 | 0.18173 | 0.1737 | 88,115.00 |
| Apr 07 2024 | 0.1722 | -0.0018 | -1.03% | 0.1743 | 0.1803 | 0.1722 | 6,200.00 |
| Apr 06 2024 | 0.174 | 0.0132 | 8.21% | 0.1593 | 0.174 | 0.1593 | 15,440.00 |
| Apr 05 2024 | 0.1608 | -0.01638 | -9.24% | 0.18448 | 0.1848 | 0.15209 | 25,710.00 |
| Apr 04 2024 | 0.17718 | -0.02405 | -11.95% | 0.20039 | 0.2199 | 0.17718 | 40,330.00 |
| Apr 03 2024 | 0.20123 | -0.03307 | -14.11% | 0.234 | 28.05 | 0.20123 | 14,853.00 |
| Apr 02 2024 | 0.2343 | 0.03226 | 15.97% | 0.2013 | 0.2358 | 0.19861 | 100,369.00 |
| Apr 01 2024 | 0.20204 | -0.09796 | -32.65% | 0.25993 | 0.28221 | 0.20204 | 50,289.00 |
| Mar 31 2024 | 0.300 | 0.02711 | 9.93% | 0.2196 | 0.300 | 0.2196 | 82,591.00 |
| Mar 30 2024 | 0.27289 | 0.00 | 0.00% | 0.27289 | 0.27289 | 0.27289 | 0.00 |
| Mar 29 2024 | 0.27289 | -0.03642 | -11.77% | 0.3093 | 0.33425 | 0.25454 | 214,798.00 |
| Mar 28 2024 | 0.30931 | 0.09241 | 42.60% | 0.2184 | 0.317 | 0.2184 | 294,000.00 |
| Mar 27 2024 | 0.2169 | -0.04202 | -16.23% | 0.25298 | 0.32559 | 0.20995 | 351,255.00 |
| Mar 26 2024 | 0.25892 | 0.12998 | 100.81% | 0.12599 | 0.290 | 0.1245 | 558,419.00 |
| Mar 25 2024 | 0.12894 | 0.02244 | 21.07% | 0.10412 | 0.129 | 0.10412 | 148,723.00 |
| Mar 24 2024 | 0.1065 | 0.00194 | 1.86% | 0.1065 | 0.1065 | 0.1065 | 44.00 |
| Mar 23 2024 | 0.10456 | 0.0033 | 3.26% | 0.10274 | 0.10488 | 0.10244 | 199,239.00 |
| Mar 22 2024 | 0.10126 | -0.01682 | -14.24% | 0.10593 | 0.11808 | 0.09724 | 281,524.00 |
| Mar 21 2024 | 0.11808 | 0.00 | 0.00% | 0.11808 | 0.11808 | 0.11808 | 0.00 |
| Mar 20 2024 | 0.11808 | 0.048081 | 68.69% | 0.069999 | 0.36649 | 0.067501 | 310,625.00 |
| Mar 19 2024 | 0.069999 | -0.018621 | -21.01% | 0.08862 | 0.08862 | 0.063566 | 182,633.00 |
| Mar 18 2024 | 0.08862 | -0.004122 | -4.44% | 0.097373 | 0.097393 | 0.083216 | 28,346.00 |
| Mar 17 2024 | 0.092742 | -0.007758 | -7.72% | 0.0995 | 0.1006 | 0.092741 | 79,218.00 |
| Mar 16 2024 | 0.1005 | 0.0008 | 0.80% | 0.10209 | 0.1021 | 0.09969 | 85,682.00 |
| Mar 15 2024 | 0.0997 | -0.0412 | -29.24% | 0.10693 | 0.10693 | 0.09969 | 102,089.00 |
| Mar 14 2024 | 0.1409 | 0.00 | 0.00% | 0.1409 | 0.1409 | 0.1409 | 0.00 |
| Mar 13 2024 | 0.1409 | 0.03695 | 35.55% | 0.10394 | 0.14579 | 0.10391 | 132,665.00 |
| Mar 12 2024 | 0.10395 | 0.00592 | 6.04% | 0.097961 | 0.10656 | 0.097961 | 204,257.00 |
| Mar 11 2024 | 0.09803 | 0.0055 | 5.94% | 0.09253 | 0.09999 | 0.081 | 114,323.00 |
| Mar 10 2024 | 0.09253 | -0.00275 | -2.89% | 0.09527 | 0.09527 | 0.09253 | 142,969.00 |
| Mar 09 2024 | 0.09528 | 0.00134 | 1.43% | 0.093931 | 0.097 | 0.093931 | 14,249.00 |
| Mar 08 2024 | 0.09394 | 0.00165 | 1.79% | 0.09229 | 0.09395 | 0.09229 | 4,532.00 |
| Mar 07 2024 | 0.09229 | 0.000891 | 0.97% | 0.091276 | 0.092621 | 0.091276 | 19,313.00 |
| Mar 06 2024 | 0.091399 | 0.000492 | 0.54% | 0.09102 | 0.09494 | 0.065234 | 103,579.00 |
| Mar 05 2024 | 0.090907 | -0.000209 | -0.23% | 0.091117 | 0.0918 | 0.090907 | 370,138.00 |
| Mar 04 2024 | 0.091116 | 0.008416 | 10.18% | 0.08271 | 0.094 | 0.08271 | 154,646.00 |
| Mar 03 2024 | 0.0827 | -0.0006 | -0.72% | 0.083025 | 0.083025 | 0.080487 | 38,204.00 |
| Mar 02 2024 | 0.0833 | 0.00064 | 0.77% | 0.082558 | 0.0833 | 0.082558 | 38,151.00 |
| Mar 01 2024 | 0.08266 | 0.011425 | 16.04% | 0.071218 | 0.08266 | 0.071218 | 563,688.00 |
| Feb 29 2024 | 0.071235 | 0.000975 | 1.39% | 0.070246 | 0.071235 | 0.069651 | 59,372.00 |
| Feb 28 2024 | 0.07026 | 0.000779 | 1.12% | 0.069405 | 0.070367 | 0.068205 | 554,156.00 |
| Feb 27 2024 | 0.069481 | -0.000045 | -0.06% | 0.070 | 0.070695 | 0.068901 | 4,032.00 |
| Feb 26 2024 | 0.069526 | 0.0077 | 12.45% | 0.061662 | 0.071932 | 0.061235 | 464,526.00 |
| Feb 25 2024 | 0.061826 | -0.000624 | -1.00% | 0.06245 | 0.063409 | 0.061826 | 215,705.00 |
| Feb 24 2024 | 0.06245 | 0.00317 | 5.35% | 0.058125 | 0.065875 | 0.058125 | 167,811.00 |
| Feb 23 2024 | 0.05928 | 0.015261 | 34.67% | 0.0445 | 0.05928 | 0.0445 | 719,690.00 |
| Feb 22 2024 | 0.044019 | 0.00 | 0.00% | 0.044019 | 0.044019 | 0.044019 | 0.00 |
| Feb 21 2024 | 0.044019 | -0.003652 | -7.66% | 0.04759 | 0.04759 | 0.043487 | 192,961.00 |
| Feb 20 2024 | 0.047671 | 0.000114 | 0.24% | 0.047523 | 0.047671 | 0.047523 | 20,812.00 |
| Feb 19 2024 | 0.047557 | -0.000469 | -0.98% | 0.047817 | 0.048016 | 0.047557 | 296,440.00 |
| Feb 18 2024 | 0.048026 | 0.009006 | 23.08% | 0.039 | 0.050256 | 0.038858 | 380,483.00 |
| Feb 17 2024 | 0.03902 | 0.00 | 0.00% | 0.03902 | 0.03902 | 0.03902 | 0.00 |
| Feb 16 2024 | 0.03902 | 0.000189 | 0.49% | 0.03892 | 0.039431 | 0.03892 | 213,936.00 |
| Feb 15 2024 | 0.038831 | 0.00 | 0.00% | 0.038831 | 0.038831 | 0.038831 | 0.00 |
| Feb 14 2024 | 0.038831 | -0.000012 | -0.03% | 0.038836 | 60.05 | 0.00000083 | 119,865.00 |
| Feb 13 2024 | 0.038843 | -0.00000700 | -0.02% | 0.038881 | 0.038893 | 0.038657 | 180,472.00 |
| Feb 12 2024 | 0.03885 | 0.000138 | 0.36% | 0.038894 | 0.038894 | 0.03885 | 903.00 |
| Feb 11 2024 | 0.038712 | -0.000162 | -0.42% | 0.0388 | 0.038902 | 0.038712 | 153,448.00 |
| Feb 10 2024 | 0.038874 | -0.000236 | -0.60% | 0.0391 | 0.03916 | 0.038824 | 217,788.00 |
| Feb 09 2024 | 0.03911 | 0.000261 | 0.67% | 0.038789 | 0.03936 | 0.038777 | 135,721.00 |
| Feb 08 2024 | 0.038849 | 0.00 | 0.00% | 0.038849 | 0.038849 | 0.038849 | 0.00 |
| Feb 07 2024 | 0.038849 | -0.00000100 | 0.00% | 0.039121 | 0.039121 | 0.038849 | 80,448.00 |
