Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AUDIOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.1692 | 0.0065 | 4.00% | 0.1625 | 0.1704 | 0.1592 | 1,160,790.00 |
| May 08 2024 | 0.1627 | -0.0056 | -3.33% | 0.1676 | 0.1686 | 0.1588 | 1,797,088.00 |
| May 07 2024 | 0.1683 | -0.0049 | -2.83% | 0.1733 | 0.1763 | 0.1673 | 1,316,668.00 |
| May 06 2024 | 0.1732 | -0.0038 | -2.15% | 0.1771 | 0.1854 | 0.1726 | 1,507,401.00 |
| May 05 2024 | 0.177 | 0.0004 | 0.23% | 0.1767 | 0.1805 | 0.1706 | 1,344,768.00 |
| May 04 2024 | 0.1766 | -0.0024 | -1.34% | 0.1792 | 0.1805 | 0.1756 | 998,214.00 |
| May 03 2024 | 0.179 | 0.009 | 5.29% | 0.1703 | 0.1803 | 0.1679 | 1,068,376.00 |
| May 02 2024 | 0.170 | 0.0027 | 1.61% | 0.1671 | 0.1724 | 0.1615 | 1,194,861.00 |
| May 01 2024 | 0.1673 | 0.00 | 0.00% | 0.1676 | 0.1696 | 0.1564 | 1,323,795.00 |
| Apr 30 2024 | 0.1673 | -0.0094 | -5.32% | 0.1759 | 0.1788 | 0.1603 | 1,354,987.00 |
| Apr 29 2024 | 0.1767 | -0.0034 | -1.89% | 0.1773 | 0.181 | 0.1719 | 1,955,992.00 |
| Apr 28 2024 | 0.1801 | -0.0049 | -2.65% | 0.1849 | 0.1881 | 0.1797 | 1,085,170.00 |
| Apr 27 2024 | 0.185 | 0.0012 | 0.65% | 0.1839 | 0.1859 | 0.1759 | 991,600.00 |
| Apr 26 2024 | 0.1838 | -0.0047 | -2.49% | 0.1882 | 0.1894 | 0.17463 | 1,107,079.00 |
| Apr 25 2024 | 0.1885 | -0.0115 | -5.75% | 0.1861 | 0.1904 | 0.1801 | 1,075,078.00 |
| Apr 24 2024 | 0.200 | 0.0004 | 0.20% | 0.201 | 0.2079 | 0.1855 | 960,582.00 |
| Apr 23 2024 | 0.1996 | 0.0013 | 0.66% | 0.1976 | 0.2029 | 0.194 | 1,407,511.00 |
| Apr 22 2024 | 0.1983 | 0.006 | 3.12% | 0.1982 | 0.1998 | 0.1914 | 830,814.00 |
| Apr 21 2024 | 0.1923 | -0.0032 | -1.64% | 0.1959 | 0.1972 | 0.1888 | 1,187,973.00 |
| Apr 20 2024 | 0.1955 | 0.0096 | 5.16% | 0.1841 | 0.197 | 0.1818 | 2,166,701.00 |
| Apr 19 2024 | 0.1859 | 0.0044 | 2.42% | 0.1813 | 0.1883 | 0.1659 | 1,472,459.00 |
| Apr 18 2024 | 0.1815 | 0.0073 | 4.19% | 0.1745 | 0.1845 | 0.1694 | 1,097,761.00 |
| Apr 17 2024 | 0.1742 | -0.0059 | -3.28% | 0.1795 | 0.1829 | 0.1676 | 2,385,801.00 |
| Apr 16 2024 | 0.1801 | 0.0019 | 1.07% | 0.1779 | 0.1837 | 0.1717 | 1,407,723.00 |
| Apr 15 2024 | 0.1782 | -0.0114 | -6.01% | 0.1866 | 0.1985 | 0.1735 | 1,394,751.00 |
| Apr 14 2024 | 0.1896 | 0.0142 | 8.10% | 0.1748 | 0.255 | 0.1676 | 1,669,477.00 |
| Apr 13 2024 | 0.1754 | -0.0371 | -17.46% | 0.2115 | 0.2515 | 0.1509 | 3,276,478.00 |
| Apr 12 2024 | 0.2125 | -0.0487 | -18.64% | 0.2618 | 0.2665 | 0.1929 | 4,289,384.00 |
| Apr 11 2024 | 0.2612 | -0.0053 | -1.99% | 0.2667 | 0.2688 | 0.2569 | 1,423,885.00 |
| Apr 10 2024 | 0.2665 | -0.0074 | -2.70% | 0.27318 | 0.276 | 0.2539 | 2,699,602.00 |
| Apr 09 2024 | 0.2739 | -0.0159 | -5.49% | 0.290 | 0.2904 | 0.2716 | 1,198,411.00 |
| Apr 08 2024 | 0.2898 | 0.0103 | 3.69% | 0.2784 | 0.2923 | 0.2706 | 1,198,376.00 |
| Apr 07 2024 | 0.2795 | 0.0091 | 3.37% | 0.2695 | 0.2821 | 0.269 | 965,137.00 |
| Apr 06 2024 | 0.2704 | 0.003 | 1.12% | 0.2667 | 0.2733 | 0.265 | 887,400.00 |
| Apr 05 2024 | 0.2674 | -0.0052 | -1.91% | 0.2734 | 0.2769 | 0.260 | 618,304.00 |
| Apr 04 2024 | 0.2726 | 0.0061 | 2.29% | 0.2646 | 0.2813 | 0.258 | 443,590.00 |
| Apr 03 2024 | 0.2665 | 0.0032 | 1.22% | 0.263 | 0.28929 | 0.2535 | 510,556.00 |
| Apr 02 2024 | 0.2633 | -0.0227 | -7.94% | 0.2851 | 0.2861 | 0.2553 | 945,248.00 |
| Apr 01 2024 | 0.286 | -0.0169 | -5.58% | 0.3033 | 0.3043 | 0.2753 | 1,042,921.00 |
| Mar 31 2024 | 0.3029 | 0.0067 | 2.26% | 0.2972 | 0.305 | 0.2962 | 492,126.00 |
| Mar 30 2024 | 0.2962 | -0.0135 | -4.36% | 0.3099 | 0.3136 | 0.295 | 827,718.00 |
| Mar 29 2024 | 0.3097 | -0.0016 | -0.51% | 0.3105 | 0.3148 | 0.3007 | 1,494,564.00 |
| Mar 28 2024 | 0.3113 | 0.022 | 7.60% | 0.2908 | 0.320 | 0.285 | 2,343,345.00 |
| Mar 27 2024 | 0.2893 | -0.013 | -4.30% | 0.3023 | 0.3076 | 0.2874 | 1,143,983.00 |
| Mar 26 2024 | 0.3023 | 0.0115 | 3.95% | 0.2918 | 0.3123 | 0.2917 | 1,195,781.00 |
| Mar 25 2024 | 0.2908 | 0.0067 | 2.36% | 0.2828 | 0.2979 | 0.2826 | 1,501,024.00 |
| Mar 24 2024 | 0.2841 | 0.0122 | 4.49% | 0.2712 | 0.2853 | 0.2691 | 617,254.00 |
| Mar 23 2024 | 0.2719 | 0.0034 | 1.27% | 0.2681 | 0.278 | 0.26524 | 750,840.00 |
| Mar 22 2024 | 0.2685 | -0.0111 | -3.97% | 0.2794 | 0.2865 | 0.260 | 847,324.00 |
| Mar 21 2024 | 0.2796 | 0.0065 | 2.38% | 0.2727 | 0.2841 | 0.2682 | 729,580.00 |
| Mar 20 2024 | 0.2731 | 0.0285 | 11.65% | 0.2467 | 0.2756 | 0.2334 | 837,733.00 |
| Mar 19 2024 | 0.2446 | -0.0303 | -11.02% | 0.2732 | 0.2752 | 0.2367 | 1,160,983.00 |
| Mar 18 2024 | 0.2749 | -0.0173 | -5.92% | 0.2926 | 0.2956 | 0.266 | 823,465.00 |
| Mar 17 2024 | 0.2922 | 0.0071 | 2.49% | 0.288 | 0.3021 | 0.2692 | 1,189,397.00 |
| Mar 16 2024 | 0.2851 | -0.0328 | -10.32% | 0.3178 | 0.3265 | 0.2778 | 1,087,417.00 |
| Mar 15 2024 | 0.3179 | -0.0316 | -9.04% | 0.3378 | 0.3437 | 0.283 | 4,602,179.00 |
| Mar 14 2024 | 0.3495 | -0.0004 | -0.11% | 0.3487 | 0.3574 | 0.3163 | 1,731,830.00 |
| Mar 13 2024 | 0.3499 | 0.0059 | 1.72% | 0.3424 | 0.3654 | 0.3137 | 4,079,467.00 |
| Mar 12 2024 | 0.344 | 0.0156 | 4.75% | 0.3284 | 0.3569 | 0.30833 | 3,787,863.00 |
| Mar 11 2024 | 0.3284 | 0.0237 | 7.78% | 0.3061 | 0.3314 | 0.2839 | 15,103,710.00 |
| Mar 10 2024 | 0.3047 | -0.0025 | -0.81% | 0.3123 | 0.31969 | 0.2897 | 10,755,828.00 |
| Mar 09 2024 | 0.3072 | 0.0054 | 1.79% | 0.3011 | 0.3216 | 0.2953 | 12,271,600.00 |
| Mar 08 2024 | 0.3018 | -0.0127 | -4.04% | 0.3157 | 0.325 | 0.2901 | 11,103,896.00 |
| Mar 07 2024 | 0.3145 | 0.0085 | 2.78% | 0.3061 | 0.3194 | 0.2967 | 11,195,470.00 |
| Mar 06 2024 | 0.306 | 0.0144 | 4.94% | 0.2931 | 0.33948 | 0.2802 | 7,278,128.00 |
| Mar 05 2024 | 0.2916 | -0.0468 | -13.83% | 0.335 | 0.3434 | 0.2474 | 10,847,460.00 |
| Mar 04 2024 | 0.3384 | -0.0231 | -6.39% | 0.3612 | 0.7606 | 0.310 | 8,687,435.00 |
| Mar 03 2024 | 0.3615 | 0.0521 | 16.84% | 0.3154 | 0.410 | 0.2703 | 7,126,408.00 |
| Mar 02 2024 | 0.3094 | 0.0055 | 1.81% | 0.3037 | 0.3147 | 0.28947 | 2,659,615.00 |
| Mar 01 2024 | 0.3039 | 0.029 | 10.55% | 0.2859 | 0.3049 | 0.2839 | 2,730,682.00 |
| Feb 29 2024 | 0.2749 | -0.0042 | -1.50% | 0.2756 | 0.2998 | 0.2734 | 3,595,941.00 |
| Feb 28 2024 | 0.2791 | 0.00437 | 1.59% | 0.2729 | 0.2907 | 0.2439 | 3,347,901.00 |
| Feb 27 2024 | 0.27473 | -0.00427 | -1.53% | 0.28111 | 0.3013 | 0.2667 | 3,689,940.00 |
| Feb 26 2024 | 0.279 | 0.0373 | 15.43% | 0.2428 | 0.2938 | 0.23841 | 5,571,441.00 |
| Feb 25 2024 | 0.2417 | -0.0022 | -0.90% | 0.2417 | 0.2446 | 0.237 | 751,268.00 |
| Feb 24 2024 | 0.2439 | 0.0152 | 6.65% | 0.2264 | 0.2645 | 0.2225 | 1,732,453.00 |
| Feb 23 2024 | 0.2287 | 0.0012 | 0.53% | 0.2251 | 0.2311 | 0.219 | 628,444.00 |
| Feb 22 2024 | 0.2275 | -0.003 | -1.30% | 0.2283 | 0.2356 | 0.226 | 652,749.00 |
| Feb 21 2024 | 0.2305 | -0.00772 | -3.24% | 0.2355 | 0.2385 | 0.221 | 618,583.00 |
| Feb 20 2024 | 0.23822 | -0.01144 | -4.58% | 0.25067 | 0.25274 | 0.2222 | 1,212,077.00 |
| Feb 19 2024 | 0.24966 | 0.01026 | 4.29% | 0.23986 | 0.25693 | 0.23707 | 2,095,558.00 |
| Feb 18 2024 | 0.2394 | -0.0062 | -2.52% | 0.2412 | 0.255 | 0.2227 | 2,125,238.00 |
| Feb 17 2024 | 0.2456 | 0.0196 | 8.67% | 0.2244 | 0.280 | 0.2229 | 8,340,224.00 |
| Feb 16 2024 | 0.226 | 0.0207 | 10.08% | 0.2127 | 0.2567 | 0.208 | 3,492,741.00 |
| Feb 15 2024 | 0.2053 | 0.0045 | 2.24% | 0.20542 | 0.2061 | 0.2019 | 552,227.00 |
| Feb 14 2024 | 0.2008 | 0.00475 | 2.42% | 0.2022 | 0.2273 | 0.1943 | 995,825.00 |
| Feb 13 2024 | 0.19605 | -0.00184 | -0.93% | 0.19864 | 0.2019 | 0.19147 | 390,133.00 |
| Feb 12 2024 | 0.19789 | 0.00469 | 2.43% | 0.191 | 0.2007 | 0.18976 | 772,171.00 |
| Feb 11 2024 | 0.1932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 182,291.00 |
| Feb 10 2024 | 0.1932 | 0.01357 | 7.55% | 0.194 | 0.1946 | 0.1909 | 484,912.00 |
