Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.050508 | 0.00092 | 1.85% | 0.049554 | 0.052038 | 0.048679 | 38,863.00 |
| May 07 2024 | 0.049589 | 0.000122 | 0.25% | 0.049462 | 0.052582 | 0.048763 | 43,894.00 |
| May 06 2024 | 0.049466 | -0.004498 | -8.34% | 0.052434 | 0.054239 | 0.047944 | 20,208.00 |
| May 05 2024 | 0.053964 | -0.001579 | -2.84% | 0.055528 | 0.072019 | 0.052189 | 53,230.00 |
| May 04 2024 | 0.055543 | 0.00182 | 3.39% | 0.054124 | 0.073272 | 0.051479 | 50,344.00 |
| May 03 2024 | 0.053722 | 0.001287 | 2.46% | 0.052434 | 0.056818 | 0.051253 | 74,486.00 |
| May 02 2024 | 0.052435 | -0.00203 | -3.73% | 0.054403 | 0.054424 | 0.048087 | 23,866.00 |
| May 01 2024 | 0.054465 | 0.000981 | 1.83% | 0.053299 | 0.055056 | 0.050599 | 10,641.00 |
| Apr 30 2024 | 0.053484 | -0.001852 | -3.35% | 0.055219 | 0.055913 | 0.051645 | 69,226.00 |
| Apr 29 2024 | 0.055336 | 0.002338 | 4.41% | 0.051447 | 0.055833 | 0.050876 | 9,982.00 |
| Apr 28 2024 | 0.052998 | -0.003807 | -6.70% | 0.056807 | 0.058157 | 0.05278 | 225.00 |
| Apr 27 2024 | 0.056806 | 0.003028 | 5.63% | 0.053833 | 0.057268 | 0.053082 | 2,499.00 |
| Apr 26 2024 | 0.053777 | -0.000275 | -0.51% | 0.054017 | 0.054548 | 0.053354 | 1,454.00 |
| Apr 25 2024 | 0.054053 | 0.000728 | 1.37% | 0.053404 | 0.054663 | 0.052783 | 8,308.00 |
| Apr 24 2024 | 0.053325 | -0.001529 | -2.79% | 0.05491 | 0.055673 | 0.052428 | 52,767.00 |
| Apr 23 2024 | 0.054853 | 0.004116 | 8.11% | 0.050716 | 0.0549 | 0.050005 | 9,155.00 |
| Apr 22 2024 | 0.050737 | -0.001768 | -3.37% | 0.051447 | 0.052525 | 0.050352 | 51,986.00 |
| Apr 21 2024 | 0.052505 | 0.000094 | 0.18% | 0.052379 | 0.053014 | 0.052101 | 106,488.00 |
| Apr 20 2024 | 0.052411 | 0.00074 | 1.43% | 0.051447 | 0.052808 | 0.049947 | 6,772.00 |
| Apr 19 2024 | 0.051671 | 0.001496 | 2.98% | 0.050088 | 0.052322 | 0.046972 | 50,624.00 |
| Apr 18 2024 | 0.050175 | 0.000067 | 0.13% | 0.050223 | 0.051368 | 0.048895 | 27,380.00 |
| Apr 17 2024 | 0.050108 | -0.00086 | -1.69% | 0.050962 | 0.051576 | 0.049309 | 49,831.00 |
| Apr 16 2024 | 0.050968 | -0.00021 | -0.41% | 0.051408 | 0.054061 | 0.047907 | 19,106.00 |
| Apr 15 2024 | 0.051178 | -0.00367 | -6.69% | 0.054616 | 0.054745 | 0.05012 | 56,811.00 |
| Apr 14 2024 | 0.054848 | 0.003608 | 7.04% | 0.050896 | 0.054848 | 0.047015 | 44,632.00 |
| Apr 13 2024 | 0.05124 | -0.002243 | -4.19% | 0.053238 | 0.054788 | 0.048478 | 21,635.00 |
| Apr 12 2024 | 0.053484 | -0.004526 | -7.80% | 0.057952 | 0.058098 | 0.046972 | 34,104.00 |
| Apr 11 2024 | 0.05801 | 0.000342 | 0.59% | 0.057601 | 0.059075 | 0.055747 | 42,513.00 |
| Apr 10 2024 | 0.057668 | -0.003287 | -5.39% | 0.06089 | 0.061693 | 0.056354 | 410.00 |
| Apr 09 2024 | 0.060955 | 0.000666 | 1.10% | 0.060353 | 0.070908 | 0.058504 | 7,436.00 |
| Apr 08 2024 | 0.060289 | -0.002077 | -3.33% | 0.062015 | 0.062973 | 0.057737 | 12,052.00 |
| Apr 07 2024 | 0.062367 | 0.003555 | 6.05% | 0.058674 | 0.062563 | 0.058531 | 31,846.00 |
| Apr 06 2024 | 0.058811 | -0.002176 | -3.57% | 0.060777 | 0.061427 | 0.058765 | 61,985.00 |
| Apr 05 2024 | 0.060987 | -0.000975 | -1.57% | 0.062015 | 0.062973 | 0.059382 | 36,207.00 |
| Apr 04 2024 | 0.061962 | -0.000187 | -0.30% | 0.061905 | 0.064153 | 0.061049 | 55,600.00 |
| Apr 03 2024 | 0.06215 | -0.001602 | -2.51% | 0.063925 | 0.064324 | 0.061105 | 49,033.00 |
| Apr 02 2024 | 0.063752 | -0.001166 | -1.80% | 0.064936 | 0.064997 | 0.061764 | 8,147.00 |
| Apr 01 2024 | 0.064918 | -0.001776 | -2.66% | 0.066625 | 0.06747 | 0.0629 | 44,492.00 |
| Mar 31 2024 | 0.066694 | -0.004027 | -5.69% | 0.068796 | 0.074211 | 0.06533 | 92,054.00 |
| Mar 30 2024 | 0.070721 | 0.000335 | 0.48% | 0.070298 | 0.071351 | 0.068895 | 82,769.00 |
| Mar 29 2024 | 0.070386 | 0.002595 | 3.83% | 0.067646 | 0.071139 | 0.067525 | 42,691.00 |
| Mar 28 2024 | 0.067791 | -0.001319 | -1.91% | 0.068989 | 0.070935 | 0.066816 | 126,303.00 |
| Mar 27 2024 | 0.069111 | -0.001292 | -1.84% | 0.070419 | 0.072374 | 0.068507 | 162,126.00 |
| Mar 26 2024 | 0.070402 | -0.00401 | -5.39% | 0.073228 | 0.073586 | 0.069595 | 123,253.00 |
| Mar 25 2024 | 0.074412 | 0.002875 | 4.02% | 0.070512 | 0.08819 | 0.068948 | 116,020.00 |
| Mar 24 2024 | 0.071537 | -0.001219 | -1.68% | 0.071979 | 0.073729 | 0.071249 | 138,970.00 |
| Mar 23 2024 | 0.072757 | 0.001335 | 1.87% | 0.071275 | 0.075423 | 0.069739 | 99,449.00 |
| Mar 22 2024 | 0.071422 | 0.000246 | 0.35% | 0.070512 | 0.072611 | 0.068948 | 87,663.00 |
| Mar 21 2024 | 0.071175 | 0.002131 | 3.09% | 0.06895 | 0.072276 | 0.067426 | 107,127.00 |
| Mar 20 2024 | 0.069045 | 0.003297 | 5.01% | 0.065463 | 0.070171 | 0.062922 | 99,660.00 |
| Mar 19 2024 | 0.065748 | -0.005977 | -8.33% | 0.071602 | 0.073824 | 0.06474 | 137,304.00 |
| Mar 18 2024 | 0.071726 | -0.005095 | -6.63% | 0.075686 | 0.079787 | 0.070258 | 113,463.00 |
| Mar 17 2024 | 0.07682 | 0.001492 | 1.98% | 0.075953 | 0.077588 | 0.073594 | 81,621.00 |
| Mar 16 2024 | 0.075328 | -0.003352 | -4.26% | 0.078795 | 0.079606 | 0.075227 | 194,134.00 |
| Mar 15 2024 | 0.07868 | -0.006002 | -7.09% | 0.075686 | 0.084341 | 0.072664 | 151,444.00 |
| Mar 14 2024 | 0.084681 | -0.000019 | -0.02% | 0.084609 | 0.089698 | 0.080888 | 98,056.00 |
| Mar 13 2024 | 0.0847 | 0.011271 | 15.35% | 0.073016 | 0.086317 | 0.072684 | 110,505.00 |
| Mar 12 2024 | 0.073429 | -0.00231 | -3.05% | 0.075686 | 0.079787 | 0.072161 | 101,180.00 |
| Mar 11 2024 | 0.075739 | 0.001879 | 2.54% | 0.076394 | 0.077664 | 0.073975 | 90,147.00 |
| Mar 10 2024 | 0.07386 | 0.000993 | 1.36% | 0.071648 | 0.074744 | 0.071198 | 102,140.00 |
| Mar 09 2024 | 0.072867 | -0.000516 | -0.70% | 0.073601 | 0.076595 | 0.070581 | 111,002.00 |
| Mar 08 2024 | 0.073384 | -0.000953 | -1.28% | 0.07455 | 0.076268 | 0.071934 | 140,106.00 |
| Mar 07 2024 | 0.074337 | -0.000928 | -1.23% | 0.076394 | 0.077169 | 0.072668 | 91,477.00 |
| Mar 06 2024 | 0.075265 | 0.00364 | 5.08% | 0.070556 | 0.076815 | 0.069534 | 86,362.00 |
| Mar 05 2024 | 0.071625 | -0.007364 | -9.32% | 0.077 | 0.078175 | 0.065371 | 115,985.00 |
| Mar 04 2024 | 0.07899 | 0.003647 | 4.84% | 0.073237 | 0.080599 | 0.073237 | 90,476.00 |
| Mar 03 2024 | 0.075343 | -0.000594 | -0.78% | 0.077104 | 0.077125 | 0.073401 | 103,046.00 |
| Mar 02 2024 | 0.075937 | 0.001304 | 1.75% | 0.073826 | 0.07863 | 0.073826 | 82,422.00 |
| Mar 01 2024 | 0.074633 | -0.00157 | -2.06% | 0.077888 | 0.07961 | 0.074259 | 86,268.00 |
| Feb 29 2024 | 0.076203 | 0.00353 | 4.86% | 0.073237 | 0.086178 | 0.073237 | 72,564.00 |
| Feb 28 2024 | 0.072673 | 0.001493 | 2.10% | 0.071256 | 0.074496 | 0.068481 | 94,709.00 |
| Feb 27 2024 | 0.07118 | -0.001849 | -2.53% | 0.069704 | 0.072033 | 0.067658 | 85,869.00 |
| Feb 26 2024 | 0.073029 | 0.005249 | 7.74% | 0.071436 | 0.073392 | 0.063985 | 52,148.00 |
| Feb 25 2024 | 0.06778 | -0.001842 | -2.65% | 0.069678 | 0.070531 | 0.066904 | 93,887.00 |
| Feb 24 2024 | 0.069621 | -0.0015 | -2.11% | 0.071064 | 0.07265 | 0.069062 | 121,474.00 |
| Feb 23 2024 | 0.071121 | 0.004976 | 7.52% | 0.06611 | 0.07262 | 0.065157 | 101,433.00 |
| Feb 22 2024 | 0.066145 | 0.001407 | 2.17% | 0.064355 | 0.068773 | 0.064355 | 74,924.00 |
| Feb 21 2024 | 0.064738 | -0.006809 | -9.52% | 0.071436 | 0.07161 | 0.063985 | 126,706.00 |
| Feb 20 2024 | 0.071547 | 0.002862 | 4.17% | 0.068674 | 0.071839 | 0.06803 | 162,460.00 |
| Feb 19 2024 | 0.068685 | -0.001711 | -2.43% | 0.068437 | 0.070355 | 0.059259 | 85,517.00 |
| Feb 18 2024 | 0.070395 | 0.001501 | 2.18% | 0.068852 | 0.07076 | 0.067938 | 139,093.00 |
| Feb 17 2024 | 0.068894 | -0.001199 | -1.71% | 0.069901 | 0.071826 | 0.068512 | 137,214.00 |
| Feb 16 2024 | 0.070093 | 0.000391 | 0.56% | 0.069719 | 0.071272 | 0.067037 | 81,903.00 |
| Feb 15 2024 | 0.069702 | 0.002323 | 3.45% | 0.067188 | 0.073664 | 0.065957 | 96,396.00 |
| Feb 14 2024 | 0.06738 | 0.003783 | 5.95% | 0.063545 | 0.068691 | 0.063287 | 83,545.00 |
| Feb 13 2024 | 0.063597 | 0.001012 | 1.62% | 0.062942 | 0.066163 | 0.062417 | 84,248.00 |
| Feb 12 2024 | 0.062585 | 0.002526 | 4.21% | 0.068437 | 0.070355 | 0.059259 | 119,622.00 |
| Feb 11 2024 | 0.060059 | -0.003059 | -4.85% | 0.063066 | 0.064855 | 0.060029 | 128,027.00 |
| Feb 10 2024 | 0.063118 | -0.00425 | -6.31% | 0.067498 | 0.070114 | 0.060555 | 92,401.00 |
| Feb 09 2024 | 0.067368 | -0.001087 | -1.59% | 0.068437 | 0.070355 | 0.066079 | 85,391.00 |
