Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DATAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.0549 | 0.002029 | 3.84% | 0.052243 | 0.054999 | 0.052155 | 427,687.00 |
| May 16 2024 | 0.052871 | -0.002849 | -5.11% | 0.055659 | 0.056227 | 0.0516 | 927,623.00 |
| May 15 2024 | 0.05572 | 0.004002 | 7.74% | 0.051699 | 0.056364 | 0.050899 | 723,138.00 |
| May 14 2024 | 0.051718 | -0.001101 | -2.08% | 0.052839 | 0.052988 | 0.049533 | 1,102,257.00 |
| May 13 2024 | 0.05282 | -0.001893 | -3.46% | 0.054392 | 0.055663 | 0.052026 | 4,382,041.00 |
| May 12 2024 | 0.054713 | 0.001828 | 3.46% | 0.052331 | 0.055296 | 0.051737 | 535,243.00 |
| May 11 2024 | 0.052885 | 0.000485 | 0.93% | 0.052314 | 0.054517 | 0.052159 | 267,023.00 |
| May 10 2024 | 0.0524 | -0.002431 | -4.43% | 0.054732 | 0.055996 | 0.05186 | 543,101.00 |
| May 09 2024 | 0.054831 | 0.00101 | 1.88% | 0.053845 | 0.055648 | 0.051751 | 358,832.00 |
| May 08 2024 | 0.053821 | 0.000089 | 0.17% | 0.053608 | 0.055143 | 0.052098 | 506,378.00 |
| May 07 2024 | 0.053732 | -0.00187 | -3.36% | 0.055587 | 0.056584 | 0.053673 | 421,594.00 |
| May 06 2024 | 0.055602 | -0.000723 | -1.28% | 0.054392 | 0.059396 | 0.053707 | 3,992,362.00 |
| May 05 2024 | 0.056325 | -0.003083 | -5.19% | 0.05942 | 0.059681 | 0.055618 | 1,278,527.00 |
| May 04 2024 | 0.059408 | 0.000881 | 1.51% | 0.059116 | 0.059862 | 0.056839 | 740,477.00 |
| May 03 2024 | 0.058527 | 0.004106 | 7.54% | 0.054392 | 0.058902 | 0.053579 | 769,328.00 |
| May 02 2024 | 0.054421 | 0.002406 | 4.63% | 0.051832 | 0.05484 | 0.05009 | 1,522,273.00 |
| May 01 2024 | 0.052015 | -0.000312 | -0.60% | 0.052139 | 0.052779 | 0.047769 | 878,066.00 |
| Apr 30 2024 | 0.052327 | -0.004486 | -7.90% | 0.056815 | 0.057565 | 0.049642 | 1,105,096.00 |
| Apr 29 2024 | 0.056813 | -0.001147 | -1.98% | 0.06299 | 0.063769 | 0.055013 | 4,405,568.00 |
| Apr 28 2024 | 0.05796 | -0.004866 | -7.75% | 0.062777 | 0.06306 | 0.057742 | 1,803,588.00 |
| Apr 27 2024 | 0.062826 | 0.002858 | 4.77% | 0.059285 | 0.062851 | 0.057963 | 390,127.00 |
| Apr 26 2024 | 0.059968 | -0.003871 | -6.06% | 0.06384 | 0.063896 | 0.05935 | 590,055.00 |
| Apr 25 2024 | 0.063839 | -0.000361 | -0.56% | 0.064271 | 0.065428 | 0.061816 | 361,135.00 |
| Apr 24 2024 | 0.0642 | -0.004839 | -7.01% | 0.069067 | 0.0693 | 0.063326 | 1,170,292.00 |
| Apr 23 2024 | 0.069039 | 0.002167 | 3.24% | 0.066801 | 0.06912 | 0.064691 | 1,874,706.00 |
| Apr 22 2024 | 0.066872 | 0.003832 | 6.08% | 0.06299 | 0.067893 | 0.058912 | 4,585,452.00 |
| Apr 21 2024 | 0.06304 | -0.001224 | -1.90% | 0.064132 | 0.065032 | 0.061061 | 1,199,660.00 |
| Apr 20 2024 | 0.064264 | 0.00726 | 12.74% | 0.056166 | 0.064268 | 0.056166 | 1,817,671.00 |
| Apr 19 2024 | 0.057004 | -0.000794 | -1.37% | 0.057045 | 0.058945 | 0.052237 | 1,933,795.00 |
| Apr 18 2024 | 0.057798 | 0.00322 | 5.90% | 0.053929 | 0.058133 | 0.053092 | 1,374,608.00 |
| Apr 17 2024 | 0.054578 | -0.004044 | -6.90% | 0.058736 | 0.062621 | 0.052291 | 5,682,142.00 |
| Apr 16 2024 | 0.058623 | 0.005334 | 10.01% | 0.052642 | 0.0595 | 0.051366 | 3,266,943.00 |
| Apr 15 2024 | 0.053289 | -0.003292 | -5.82% | 0.050813 | 0.074546 | 0.048821 | 5,461,128.00 |
| Apr 14 2024 | 0.056581 | 0.004347 | 8.32% | 0.050813 | 0.05686 | 0.048821 | 3,533,327.00 |
| Apr 13 2024 | 0.052234 | -0.011539 | -18.09% | 0.06307 | 0.063748 | 0.047636 | 7,521,256.00 |
| Apr 12 2024 | 0.063773 | -0.011904 | -15.73% | 0.07631 | 0.078526 | 0.060801 | 7,144,473.00 |
| Apr 11 2024 | 0.075676 | -0.001231 | -1.60% | 0.07691 | 0.079063 | 0.074241 | 3,394,576.00 |
| Apr 10 2024 | 0.076907 | 0.001504 | 1.99% | 0.076026 | 0.077487 | 0.073196 | 935,441.00 |
| Apr 09 2024 | 0.075404 | -0.005628 | -6.95% | 0.080915 | 0.081633 | 0.075404 | 1,931,464.00 |
| Apr 08 2024 | 0.081032 | 0.001182 | 1.48% | 0.076747 | 0.082222 | 0.075397 | 4,942,839.00 |
| Apr 07 2024 | 0.07985 | 0.003309 | 4.32% | 0.076485 | 0.080584 | 0.075105 | 2,977,740.00 |
| Apr 06 2024 | 0.076541 | 0.00039 | 0.51% | 0.075907 | 0.077248 | 0.074547 | 1,723,591.00 |
| Apr 05 2024 | 0.076151 | -0.000519 | -0.68% | 0.076747 | 0.077259 | 0.073277 | 3,667,559.00 |
| Apr 04 2024 | 0.07667 | 0.004577 | 6.35% | 0.072017 | 0.077481 | 0.070065 | 4,384,003.00 |
| Apr 03 2024 | 0.072093 | 0.000076 | 0.11% | 0.072047 | 0.075939 | 0.069118 | 3,696,074.00 |
| Apr 02 2024 | 0.072017 | -0.005542 | -7.15% | 0.076627 | 0.077102 | 0.069186 | 5,328,812.00 |
| Apr 01 2024 | 0.077559 | -0.003688 | -4.54% | 0.079803 | 0.081732 | 0.07418 | 5,920,969.00 |
| Mar 31 2024 | 0.081247 | 0.001831 | 2.31% | 0.079494 | 0.081305 | 0.078654 | 2,087,839.00 |
| Mar 30 2024 | 0.079417 | -0.000967 | -1.20% | 0.080332 | 0.081587 | 0.079342 | 2,386,361.00 |
| Mar 29 2024 | 0.080383 | -0.0017 | -2.07% | 0.082799 | 0.083069 | 0.079162 | 3,965,340.00 |
| Mar 28 2024 | 0.082083 | 0.003158 | 4.00% | 0.079233 | 0.088293 | 0.079179 | 14,021,326.00 |
| Mar 27 2024 | 0.078925 | -0.000874 | -1.10% | 0.079803 | 0.081732 | 0.076424 | 7,677,685.00 |
| Mar 26 2024 | 0.0798 | -0.000617 | -0.77% | 0.080248 | 0.083679 | 0.07844 | 4,102,911.00 |
| Mar 25 2024 | 0.080417 | 0.001634 | 2.07% | 0.070104 | 0.088096 | 0.069978 | 12,323,483.00 |
| Mar 24 2024 | 0.078783 | 0.002202 | 2.87% | 0.076256 | 0.079454 | 0.074389 | 3,215,630.00 |
| Mar 23 2024 | 0.076582 | 0.001093 | 1.45% | 0.07584 | 0.078428 | 0.075017 | 4,857,494.00 |
| Mar 22 2024 | 0.075489 | -0.003079 | -3.92% | 0.079258 | 0.082254 | 0.07415 | 3,717,304.00 |
| Mar 21 2024 | 0.078567 | -0.009604 | -10.89% | 0.094421 | 0.094421 | 0.0785 | 5,105,654.00 |
| Mar 20 2024 | 0.088171 | 0.002333 | 2.72% | 0.08265 | 0.095139 | 0.078048 | 24,345,601.00 |
| Mar 19 2024 | 0.085838 | 0.010607 | 14.10% | 0.075159 | 0.106087 | 0.069202 | 33,808,085.00 |
| Mar 18 2024 | 0.075231 | -0.004756 | -5.95% | 0.070104 | 0.088096 | 0.069978 | 11,984,051.00 |
| Mar 17 2024 | 0.079987 | 0.010197 | 14.61% | 0.070892 | 0.081873 | 0.069687 | 4,113,923.00 |
| Mar 16 2024 | 0.06979 | -0.009588 | -12.08% | 0.079299 | 0.081084 | 0.068924 | 3,425,773.00 |
| Mar 15 2024 | 0.079378 | 0.000048 | 0.06% | 0.070104 | 0.088096 | 0.069978 | 12,034,597.00 |
| Mar 14 2024 | 0.079329 | -0.00549 | -6.47% | 0.08474 | 0.085208 | 0.076174 | 5,549,437.00 |
| Mar 13 2024 | 0.084819 | 0.002625 | 3.19% | 0.082112 | 0.086396 | 0.081226 | 8,059,225.00 |
| Mar 12 2024 | 0.082194 | -0.003673 | -4.28% | 0.086068 | 0.086657 | 0.078257 | 7,557,854.00 |
| Mar 11 2024 | 0.085867 | -0.000436 | -0.51% | 0.070104 | 0.089082 | 0.069978 | 10,261,216.00 |
| Mar 10 2024 | 0.086304 | -0.004822 | -5.29% | 0.091087 | 0.091911 | 0.08467 | 7,478,185.00 |
| Mar 09 2024 | 0.091126 | 0.009836 | 12.10% | 0.081293 | 0.102748 | 0.081157 | 23,614,712.00 |
| Mar 08 2024 | 0.08129 | 0.00213 | 2.69% | 0.079044 | 0.082313 | 0.07512 | 4,041,050.00 |
| Mar 07 2024 | 0.07916 | 0.006462 | 8.89% | 0.073899 | 0.082187 | 0.072869 | 8,316,309.00 |
| Mar 06 2024 | 0.072698 | 0.00255 | 3.63% | 0.070104 | 0.075311 | 0.069225 | 6,895,501.00 |
| Mar 05 2024 | 0.070148 | -0.001725 | -2.40% | 0.072402 | 0.076188 | 0.065905 | 7,889,800.00 |
| Mar 04 2024 | 0.071874 | 0.001325 | 1.88% | 0.06487 | 0.075406 | 0.064502 | 10,417,130.00 |
| Mar 03 2024 | 0.070548 | 0.000455 | 0.65% | 0.07068 | 0.074193 | 0.067131 | 6,243,405.00 |
| Mar 02 2024 | 0.070093 | 0.000046 | 0.07% | 0.06935 | 0.070624 | 0.065635 | 7,546,207.00 |
| Mar 01 2024 | 0.070048 | 0.004912 | 7.54% | 0.06487 | 0.070119 | 0.064502 | 2,812,879.00 |
| Feb 29 2024 | 0.065135 | -0.002352 | -3.49% | 0.066675 | 0.068612 | 0.063325 | 10,092,465.00 |
| Feb 28 2024 | 0.067488 | -0.002049 | -2.95% | 0.07016 | 0.121978 | 0.064292 | 7,727,542.00 |
| Feb 27 2024 | 0.069537 | -0.00189 | -2.65% | 0.071013 | 0.072614 | 0.069282 | 3,438,414.00 |
| Feb 26 2024 | 0.071427 | 0.000509 | 0.72% | 0.051727 | 0.071975 | 0.050797 | 4,749,694.00 |
| Feb 25 2024 | 0.070918 | -0.000747 | -1.04% | 0.071676 | 0.074598 | 0.070144 | 4,692,123.00 |
| Feb 24 2024 | 0.071665 | 0.000446 | 0.63% | 0.07105 | 0.072783 | 0.069301 | 3,915,747.00 |
| Feb 23 2024 | 0.071218 | 0.000933 | 1.33% | 0.070794 | 0.076827 | 0.06832 | 7,189,389.00 |
| Feb 22 2024 | 0.070285 | 0.001185 | 1.72% | 0.068877 | 0.072837 | 0.066545 | 3,686,967.00 |
| Feb 21 2024 | 0.0691 | -0.003092 | -4.28% | 0.072118 | 0.074173 | 0.06611 | 8,614,594.00 |
| Feb 20 2024 | 0.072192 | 0.003863 | 5.65% | 0.068384 | 0.075928 | 0.065385 | 8,590,932.00 |
| Feb 19 2024 | 0.068329 | -0.002583 | -3.64% | 0.051727 | 0.070875 | 0.050797 | 17,270,225.00 |
| Feb 18 2024 | 0.070912 | 0.00882 | 14.21% | 0.061973 | 0.073134 | 0.061386 | 13,983,632.00 |
| Feb 17 2024 | 0.062092 | -0.003714 | -5.64% | 0.065726 | 0.067406 | 0.060139 | 12,087,009.00 |
