Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XRDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.044729 | 0.001377 | 3.18% | 0.043432 | 0.045314 | 0.042944 | 1,495,526.00 |
| May 02 2024 | 0.043352 | 0.00 | 0.00% | 0.043352 | 0.043352 | 0.043352 | 0.00 |
| May 01 2024 | 0.043352 | -0.002839 | -6.15% | 0.046124 | 0.046189 | 0.03895 | 1,985,871.00 |
| Apr 30 2024 | 0.046191 | -0.002708 | -5.54% | 0.048906 | 0.049284 | 0.043024 | 1,152,775.00 |
| Apr 29 2024 | 0.048899 | -0.001621 | -3.21% | 0.05001 | 0.05016 | 0.048244 | 1,286,971.00 |
| Apr 28 2024 | 0.05052 | 0.00 | 0.00% | 0.05052 | 0.05052 | 0.05052 | 0.00 |
| Apr 27 2024 | 0.05052 | -0.000966 | -1.88% | 0.051597 | 0.051597 | 0.049176 | 1,580,429.00 |
| Apr 26 2024 | 0.051486 | -0.000894 | -1.71% | 0.052439 | 0.052866 | 0.050929 | 624,431.00 |
| Apr 25 2024 | 0.05238 | 0.00057 | 1.10% | 0.05182 | 0.05253 | 0.05037 | 799,196.00 |
| Apr 24 2024 | 0.05181 | -0.00242 | -4.46% | 0.05443 | 0.05496 | 0.05154 | 451,775.00 |
| Apr 23 2024 | 0.05423 | -0.000792 | -1.44% | 0.05488 | 0.055187 | 0.0538 | 248,463.00 |
| Apr 22 2024 | 0.055022 | 0.000812 | 1.50% | 0.054304 | 0.055459 | 0.053841 | 191,817.00 |
| Apr 21 2024 | 0.05421 | -0.000812 | -1.48% | 0.055259 | 0.055605 | 0.05389 | 221,808.00 |
| Apr 20 2024 | 0.055022 | 0.002216 | 4.20% | 0.05271 | 0.055218 | 0.052543 | 709,278.00 |
| Apr 19 2024 | 0.052806 | 0.000342 | 0.65% | 0.05269 | 0.05428 | 0.050498 | 784,964.00 |
| Apr 18 2024 | 0.052464 | 0.000644 | 1.24% | 0.05193 | 0.05355 | 0.050897 | 296,320.00 |
| Apr 17 2024 | 0.05182 | -0.002066 | -3.83% | 0.05391 | 0.2791 | 0.05082 | 459,878.00 |
| Apr 16 2024 | 0.053886 | -0.001576 | -2.84% | 0.055476 | 0.055649 | 0.052529 | 935,975.00 |
| Apr 15 2024 | 0.055462 | -0.003575 | -6.06% | 0.058736 | 0.060554 | 0.053747 | 1,147,106.00 |
| Apr 14 2024 | 0.059037 | 0.001685 | 2.94% | 0.05711 | 0.059523 | 0.054473 | 1,413,566.00 |
| Apr 13 2024 | 0.057352 | -0.004797 | -7.72% | 0.062002 | 0.062348 | 0.051109 | 1,850,893.00 |
| Apr 12 2024 | 0.062149 | -0.006185 | -9.05% | 0.068159 | 0.068581 | 0.050 | 3,240,468.00 |
| Apr 11 2024 | 0.068334 | -0.003297 | -4.60% | 0.071586 | 0.071841 | 0.066937 | 1,241,587.00 |
| Apr 10 2024 | 0.071631 | -0.00007 | -0.10% | 0.071487 | 0.072408 | 0.067902 | 1,378,138.00 |
| Apr 09 2024 | 0.071701 | -0.005637 | -7.29% | 0.077489 | 0.077489 | 0.071442 | 776,717.00 |
| Apr 08 2024 | 0.077338 | 0.003116 | 4.20% | 0.074013 | 0.078132 | 0.073538 | 1,010,454.00 |
| Apr 07 2024 | 0.074222 | 0.0016 | 2.20% | 0.072769 | 0.075129 | 0.072275 | 1,692,429.00 |
| Apr 06 2024 | 0.072622 | 0.002669 | 3.82% | 0.069802 | 0.073 | 0.069772 | 626,798.00 |
| Apr 05 2024 | 0.069953 | 0.000345 | 0.50% | 0.069807 | 0.070081 | 0.066132 | 1,369,007.00 |
| Apr 04 2024 | 0.069608 | 0.001739 | 2.56% | 0.067676 | 0.070751 | 0.066132 | 1,133,163.00 |
| Apr 03 2024 | 0.067869 | 0.000553 | 0.82% | 0.067732 | 0.069271 | 0.065429 | 872,579.00 |
| Apr 02 2024 | 0.067316 | -0.00559 | -7.67% | 0.072797 | 0.073168 | 0.066458 | 1,348,191.00 |
| Apr 01 2024 | 0.072906 | -0.003669 | -4.79% | 0.076766 | 0.076766 | 0.070663 | 1,686,769.00 |
| Mar 31 2024 | 0.076575 | -0.000725 | -0.94% | 0.075613 | 0.076899 | 0.075141 | 620,619.00 |
| Mar 30 2024 | 0.0773 | 0.00 | 0.00% | 0.0773 | 0.0773 | 0.0773 | 0.00 |
| Mar 29 2024 | 0.0773 | -0.003082 | -3.83% | 0.080816 | 0.081341 | 0.076648 | 1,015,660.00 |
| Mar 28 2024 | 0.080382 | 0.002303 | 2.95% | 0.078024 | 0.08239 | 0.077129 | 1,125,333.00 |
| Mar 27 2024 | 0.078079 | -0.003029 | -3.73% | 0.08144 | 0.08275 | 0.077236 | 1,931,957.00 |
| Mar 26 2024 | 0.081108 | 0.000705 | 0.88% | 0.080406 | 0.0856 | 0.078247 | 3,276,334.00 |
| Mar 25 2024 | 0.080403 | 0.009964 | 14.15% | 0.07049 | 0.081854 | 0.067902 | 2,121,716.00 |
| Mar 24 2024 | 0.070439 | 0.003123 | 4.64% | 0.067477 | 0.071807 | 0.066722 | 1,010,946.00 |
| Mar 23 2024 | 0.067316 | 0.001627 | 2.48% | 0.065542 | 0.070233 | 0.065542 | 339,206.00 |
| Mar 22 2024 | 0.065689 | -0.004899 | -6.94% | 0.068978 | 0.074539 | 0.063684 | 2,136,883.00 |
| Mar 21 2024 | 0.070588 | 0.00 | 0.00% | 0.070588 | 0.070588 | 0.070588 | 0.00 |
| Mar 20 2024 | 0.070588 | 0.006539 | 10.21% | 0.064581 | 0.072612 | 0.062 | 4,335,531.00 |
| Mar 19 2024 | 0.064049 | -0.007132 | -10.02% | 0.071794 | 0.072783 | 0.062576 | 4,857,143.00 |
| Mar 18 2024 | 0.071181 | 0.00444 | 6.65% | 0.066277 | 0.07709 | 0.065486 | 11,960,692.00 |
| Mar 17 2024 | 0.066741 | 0.010296 | 18.24% | 0.056302 | 0.077576 | 0.053155 | 11,364,040.00 |
| Mar 16 2024 | 0.056445 | -0.008155 | -12.62% | 0.06494 | 0.066884 | 0.056 | 4,077,276.00 |
| Mar 15 2024 | 0.0646 | 0.004097 | 6.77% | 0.062979 | 0.066857 | 0.058175 | 7,021,999.00 |
| Mar 14 2024 | 0.060503 | 0.00 | 0.00% | 0.060503 | 0.060503 | 0.060503 | 0.00 |
| Mar 13 2024 | 0.060503 | 0.016503 | 37.51% | 0.044 | 0.06304 | 0.043757 | 26,701,686.00 |
| Mar 12 2024 | 0.044 | 0.000112 | 0.26% | 0.044 | 0.044 | 0.041856 | 6,265,238.00 |
| Mar 11 2024 | 0.043888 | 0.001443 | 3.40% | 0.042274 | 0.044 | 0.040797 | 5,519,056.00 |
| Mar 10 2024 | 0.042445 | 0.002449 | 6.12% | 0.040036 | 0.042624 | 0.038906 | 2,603,079.00 |
| Mar 09 2024 | 0.039996 | 0.00093 | 2.38% | 0.038976 | 0.040511 | 0.038844 | 1,534,102.00 |
| Mar 08 2024 | 0.039066 | -0.000369 | -0.94% | 0.039604 | 0.040813 | 0.038 | 2,074,428.00 |
| Mar 07 2024 | 0.039435 | -0.000459 | -1.15% | 0.039984 | 0.041645 | 0.038294 | 7,371,884.00 |
| Mar 06 2024 | 0.039894 | -0.000869 | -2.13% | 0.040688 | 0.043351 | 0.038258 | 5,956,372.00 |
| Mar 05 2024 | 0.040763 | -0.004114 | -9.17% | 0.044886 | 0.045841 | 0.026 | 10,909,741.00 |
| Mar 04 2024 | 0.044877 | -0.000298 | -0.66% | 0.045222 | 0.04624 | 0.04324 | 3,006,492.00 |
| Mar 03 2024 | 0.045175 | -0.000254 | -0.56% | 0.045441 | 0.046305 | 0.0439 | 2,499,949.00 |
| Mar 02 2024 | 0.045429 | 0.00041 | 0.91% | 0.045151 | 0.04709 | 0.044511 | 1,450,430.00 |
| Mar 01 2024 | 0.045019 | 0.001091 | 2.48% | 0.043997 | 0.04562 | 0.043896 | 1,392,894.00 |
| Feb 29 2024 | 0.043928 | -0.000272 | -0.62% | 0.044212 | 0.046788 | 0.043144 | 4,157,370.00 |
| Feb 28 2024 | 0.0442 | -0.0024 | -5.15% | 0.046744 | 0.047857 | 0.04032 | 6,064,651.00 |
| Feb 27 2024 | 0.0466 | -0.001114 | -2.33% | 0.048159 | 0.049159 | 0.0465 | 1,819,133.00 |
| Feb 26 2024 | 0.047714 | 0.000347 | 0.73% | 0.04731 | 0.04802 | 0.044936 | 1,280,610.00 |
| Feb 25 2024 | 0.047367 | 0.001569 | 3.43% | 0.045782 | 0.048076 | 0.045624 | 1,087,200.00 |
| Feb 24 2024 | 0.045798 | 0.000798 | 1.77% | 0.045196 | 0.045822 | 0.044172 | 817,836.00 |
| Feb 23 2024 | 0.045 | -0.002714 | -5.69% | 0.045928 | 0.046189 | 0.043528 | 1,771,836.00 |
| Feb 22 2024 | 0.047714 | 0.00 | 0.00% | 0.047714 | 0.047714 | 0.047714 | 0.00 |
| Feb 21 2024 | 0.047714 | -0.000524 | -1.09% | 0.048311 | 0.050652 | 0.046257 | 1,785,947.00 |
| Feb 20 2024 | 0.048238 | -0.000527 | -1.08% | 0.048567 | 0.051618 | 0.045592 | 3,430,408.00 |
| Feb 19 2024 | 0.048765 | -0.002297 | -4.50% | 0.05099 | 0.054366 | 0.047714 | 6,685,340.00 |
| Feb 18 2024 | 0.051062 | 0.0082 | 19.13% | 0.044856 | 0.05147 | 0.043568 | 3,195,665.00 |
| Feb 17 2024 | 0.042862 | 0.00 | 0.00% | 0.042862 | 0.042862 | 0.042862 | 0.00 |
| Feb 16 2024 | 0.042862 | -0.000755 | -1.73% | 0.043679 | 0.04399 | 0.041907 | 1,549,480.00 |
| Feb 15 2024 | 0.043617 | 0.000117 | 0.27% | 0.0435 | 0.044259 | 0.041918 | 2,760,487.00 |
| Feb 14 2024 | 0.0435 | 0.001856 | 4.46% | 0.041662 | 0.0435 | 0.041315 | 2,611,882.00 |
| Feb 13 2024 | 0.041644 | 0.000057 | 0.14% | 0.041502 | 0.041958 | 0.039616 | 1,977,387.00 |
| Feb 12 2024 | 0.041587 | 0.001561 | 3.90% | 0.040112 | 0.041765 | 0.039102 | 1,696,073.00 |
| Feb 11 2024 | 0.040026 | -0.002214 | -5.24% | 0.04225 | 0.04225 | 0.039779 | 1,798,954.00 |
| Feb 10 2024 | 0.04224 | 0.00284 | 7.21% | 0.03949 | 0.042693 | 0.03949 | 2,732,006.00 |
| Feb 09 2024 | 0.0394 | -0.000334 | -0.84% | 0.038738 | 0.039759 | 0.038376 | 2,086,045.00 |
| Feb 08 2024 | 0.039734 | 0.00 | 0.00% | 0.039734 | 0.039734 | 0.039734 | 0.00 |
| Feb 07 2024 | 0.039734 | 0.000287 | 0.73% | 0.039583 | 0.03998 | 0.038376 | 929,799.00 |
| Feb 06 2024 | 0.039447 | 0.000408 | 1.05% | 0.038976 | 0.039685 | 0.037875 | 1,484,177.00 |
| Feb 05 2024 | 0.039039 | -0.000609 | -1.54% | 0.039466 | 0.039704 | 0.038576 | 1,535,450.00 |
| Feb 04 2024 | 0.039648 | -0.000501 | -1.25% | 0.040272 | 0.040445 | 0.03933 | 1,039,419.00 |
| Feb 03 2024 | 0.040149 | 0.000142 | 0.35% | 0.04076 | 0.04084 | 0.039613 | 682,999.00 |
