Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.UDCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.99989 | -0.00141 | -0.14% | 1.00 | 1.00 | 0.99928 | 728,086.00 |
| May 19 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 141,482.00 |
| May 18 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 17 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 16 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 14 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 400,730.00 |
| May 13 2024 | 1.00 | 0.00 | -0.09% | 1.00 | 1.00 | 1.00 | 352,587.00 |
| May 12 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 1.00 | 35,269.00 |
| May 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 7,735.00 |
| May 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 09 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 1.00 | 256,607.00 |
| May 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 07 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 32,796.00 |
| May 06 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 1.00 | 663,019.00 |
| May 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 04 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 23,255.00 |
| May 03 2024 | 1.00 | 0.00 | -0.16% | 1.00 | 1.00 | 1.00 | 182,592.00 |
| May 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| May 01 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 1.00 | 2,374,670.00 |
| Apr 30 2024 | 1.00 | 0.00 | 0.13% | 1.00 | 1.00 | 1.00 | 952,713.00 |
| Apr 29 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 1,018,437.00 |
| Apr 28 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Apr 27 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.00 | 1.00 | 241,520.00 |
| Apr 26 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 1.00 | 506,632.00 |
| Apr 25 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 598,410.00 |
| Apr 24 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 1.00 | 206,949.00 |
| Apr 23 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 1.00 | 241,066.00 |
| Apr 22 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 89,444.00 |
| Apr 21 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 13,935.00 |
| Apr 20 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 435,584.00 |
| Apr 19 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.99991 | 145,481.00 |
| Apr 18 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 0.99966 | 275,725.00 |
| Apr 17 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 1.00 | 626,692.00 |
| Apr 16 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 0.99999 | 201,451.00 |
| Apr 15 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.99949 | 844,223.00 |
| Apr 14 2024 | 1.00 | 0.00 | 0.05% | 0.9999 | 1.00 | 0.999 | 125,908.00 |
| Apr 13 2024 | 0.99994 | 0.00156 | 0.16% | 0.99815 | 1.00 | 0.9975 | 1,120,986.00 |
| Apr 12 2024 | 0.99838 | -0.00252 | -0.25% | 1.00 | 1.00 | 0.99838 | 315,348.00 |
| Apr 11 2024 | 1.00 | 0.00 | -0.04% | 1.00 | 1.00 | 1.00 | 74,675.00 |
| Apr 10 2024 | 1.00 | 0.00 | 0.08% | 1.00 | 1.00 | 1.00 | 868,224.00 |
| Apr 09 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.9994 | 136,130.00 |
| Apr 08 2024 | 1.00 | 0.00 | 0.12% | 0.99944 | 1.00 | 0.99932 | 267,514.00 |
| Apr 07 2024 | 0.9994 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.99888 | 487,154.00 |
| Apr 06 2024 | 1.00 | 0.00027 | 0.03% | 0.99996 | 1.00 | 0.99933 | 131,685.00 |
| Apr 05 2024 | 0.99973 | -0.00025 | -0.03% | 0.99949 | 1.00 | 0.9992 | 271,965.00 |
| Apr 04 2024 | 0.99998 | 0.00038 | 0.04% | 0.99934 | 1.00 | 0.99821 | 103,516.00 |
| Apr 03 2024 | 0.9996 | -0.0004 | -0.04% | 1.00 | 5.04 | 0.99905 | 60,397.00 |
| Apr 02 2024 | 1.00 | -0.0003 | -0.03% | 1.00 | 1.00 | 0.99842 | 204,313.00 |
| Apr 01 2024 | 1.00 | 0.00 | -0.11% | 1.00 | 1.00 | 0.99981 | 324,909.00 |
| Mar 31 2024 | 1.00 | 0.00 | 0.17% | 1.00 | 1.00 | 0.99997 | 292,787.00 |
| Mar 30 2024 | 0.99971 | 0.00 | 0.00% | 0.99971 | 0.99971 | 0.99971 | 0.00 |
| Mar 29 2024 | 0.99971 | -0.00029 | -0.03% | 1.00 | 1.00 | 0.99852 | 301,482.00 |
| Mar 28 2024 | 1.00 | -0.0009 | -0.09% | 1.00 | 1.00 | 0.99929 | 72,667.00 |
| Mar 27 2024 | 1.00 | 0.00 | 0.10% | 0.99999 | 1.00 | 0.99911 | 354,569.00 |
| Mar 26 2024 | 0.99986 | 0.00126 | 0.13% | 0.99911 | 1.00 | 0.9978 | 109,405.00 |
| Mar 25 2024 | 0.9986 | -0.0026 | -0.26% | 1.00 | 1.00 | 0.9976 | 551,337.00 |
| Mar 24 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 0.99998 | 111,343.00 |
| Mar 23 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 0.99972 | 10,920.00 |
| Mar 22 2024 | 0.99984 | -0.00066 | -0.07% | 1.00 | 1.00 | 0.9991 | 228,148.00 |
| Mar 21 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Mar 20 2024 | 1.00 | 0.00 | -0.21% | 1.00 | 1.00 | 1.00 | 1,644,734.00 |
| Mar 19 2024 | 1.00 | 0.00 | 0.29% | 0.99979 | 1.00 | 0.99978 | 3,603,707.00 |
| Mar 18 2024 | 0.99972 | -0.00148 | -0.15% | 1.00 | 1.00 | 0.99877 | 660,292.00 |
| Mar 17 2024 | 1.00 | 0.00 | 0.10% | 1.00 | 1.00 | 1.00 | 1,681,608.00 |
| Mar 16 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 0.997 | 169,518.00 |
| Mar 15 2024 | 1.00 | 0.00 | 0.21% | 0.9998 | 1.00 | 0.99856 | 546,801.00 |
| Mar 14 2024 | 0.99857 | 0.00 | 0.00% | 0.99857 | 0.99857 | 0.99857 | 0.00 |
| Mar 13 2024 | 0.99857 | 0.00056 | 0.06% | 0.99821 | 0.99985 | 0.99747 | 1,375,486.00 |
| Mar 12 2024 | 0.99801 | 0.00007 | 0.01% | 0.99795 | 0.9996 | 0.995 | 893,572.00 |
| Mar 11 2024 | 0.99794 | -0.00065 | -0.07% | 0.99905 | 0.99941 | 0.99564 | 2,227,248.00 |
| Mar 10 2024 | 0.99859 | 0.00168 | 0.17% | 0.99707 | 0.9988 | 0.99598 | 297,881.00 |
| Mar 09 2024 | 0.99691 | 0.00074 | 0.07% | 0.99617 | 0.99729 | 0.97289 | 55,365.00 |
| Mar 08 2024 | 0.99617 | -0.00169 | -0.17% | 0.99779 | 0.99855 | 0.9201 | 1,000,808.00 |
| Mar 07 2024 | 0.99786 | -0.00135 | -0.14% | 0.99923 | 0.99995 | 0.99637 | 1,028,989.00 |
| Mar 06 2024 | 0.99921 | -0.00015 | -0.02% | 0.99934 | 1.00 | 0.998 | 2,287,830.00 |
| Mar 05 2024 | 0.99936 | 0.00142 | 0.14% | 0.99794 | 1.00 | 0.99442 | 3,510,013.00 |
| Mar 04 2024 | 0.99794 | -0.00146 | -0.15% | 0.9994 | 1.00 | 0.99674 | 987,012.00 |
| Mar 03 2024 | 0.9994 | 0.00046 | 0.05% | 0.999 | 1.00 | 0.99864 | 368,026.00 |
| Mar 02 2024 | 0.99894 | 0.00016 | 0.02% | 0.9989 | 0.99922 | 0.9978 | 399,429.00 |
| Mar 01 2024 | 0.99878 | -0.00063 | -0.06% | 0.99933 | 1.00 | 0.99662 | 946,248.00 |
| Feb 29 2024 | 0.99941 | 0.00145 | 0.15% | 0.99857 | 1.00 | 0.99701 | 3,198,694.00 |
| Feb 28 2024 | 0.99796 | -0.00097 | -0.10% | 0.99905 | 1.00 | 0.992 | 1,996,136.00 |
| Feb 27 2024 | 0.99893 | 0.00048 | 0.05% | 0.99779 | 0.99901 | 0.992 | 2,747,540.00 |
| Feb 26 2024 | 0.99845 | -0.00117 | -0.12% | 0.99979 | 1.00 | 0.991 | 1,302,491.00 |
| Feb 25 2024 | 0.99962 | -0.00138 | -0.14% | 1.00 | 1.00 | 0.99884 | 474,263.00 |
| Feb 24 2024 | 1.00 | 0.00 | 0.10% | 1.00 | 1.00 | 0.99934 | 436,716.00 |
| Feb 23 2024 | 1.00 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.99951 | 496,258.00 |
| Feb 22 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Feb 21 2024 | 1.00 | 0.00 | 0.20% | 0.99814 | 1.00 | 0.99736 | 566,532.00 |
