FORSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.026868 | -0.000361 | -1.33% | 0.027208 | 0.027376 | 0.026243 | 0.00 |
May 21 2024 | 0.027229 | 0.000946 | 3.60% | 0.026338 | 0.027535 | 0.026078 | 0.00 |
May 20 2024 | 0.026283 | 0.004251 | 19.30% | 0.021362 | 0.026451 | 0.021269 | 0.00 |
May 19 2024 | 0.022031 | -0.000401 | -1.79% | 0.022421 | 0.022522 | 0.021959 | 0.00 |
May 18 2024 | 0.022432 | 0.000253 | 1.14% | 0.022192 | 0.022597 | 0.022164 | 0.00 |
May 17 2024 | 0.022179 | 0.001047 | 4.95% | 0.021125 | 0.022383 | 0.021063 | 0.00 |
May 16 2024 | 0.021132 | -0.000677 | -3.10% | 0.021803 | 0.021832 | 0.021005 | 0.00 |
May 15 2024 | 0.021809 | 0.001113 | 5.38% | 0.02072 | 0.021835 | 0.020562 | 0.00 |
May 14 2024 | 0.020696 | -0.000474 | -2.24% | 0.021158 | 0.021244 | 0.020541 | 0.00 |
May 13 2024 | 0.021171 | 0.000136 | 0.65% | 0.021362 | 0.02162 | 0.020978 | 0.00 |
May 12 2024 | 0.021035 | 0.000145 | 0.69% | 0.020915 | 0.02118 | 0.020848 | 0.00 |
May 11 2024 | 0.02089 | -0.00000700 | -0.03% | 0.020921 | 0.021118 | 0.020745 | 0.00 |
May 10 2024 | 0.020897 | -0.000893 | -4.10% | 0.021754 | 0.021916 | 0.020681 | 0.00 |
May 09 2024 | 0.02179 | 0.000445 | 2.09% | 0.021362 | 0.021951 | 0.021199 | 0.00 |
May 08 2024 | 0.021345 | -0.000326 | -1.50% | 0.021629 | 0.021809 | 0.021107 | 0.00 |
May 07 2024 | 0.021671 | -0.000362 | -1.64% | 0.022031 | 0.022468 | 0.021599 | 0.00 |
May 06 2024 | 0.022033 | -0.000481 | -2.14% | 0.021935 | 0.023024 | 0.021692 | 0.00 |
May 05 2024 | 0.022514 | 0.000135 | 0.60% | 0.022373 | 0.022761 | 0.022081 | 0.00 |
May 04 2024 | 0.022379 | 0.000083 | 0.37% | 0.02227 | 0.022733 | 0.022233 | 0.00 |
May 03 2024 | 0.022296 | 0.000832 | 3.88% | 0.021464 | 0.02244 | 0.021259 | 0.00 |
May 02 2024 | 0.021464 | 0.000072 | 0.34% | 0.021368 | 0.02163 | 0.020793 | 0.00 |
May 01 2024 | 0.021393 | -0.000303 | -1.40% | 0.021621 | 0.02168 | 0.020206 | 0.00 |
Apr 30 2024 | 0.021696 | -0.00139 | -6.02% | 0.023037 | 0.023327 | 0.02095 | 0.00 |
Apr 29 2024 | 0.023086 | -0.00036 | -1.54% | 0.021935 | 0.02321 | 0.021692 | 0.00 |
Apr 28 2024 | 0.023446 | 0.000086 | 0.37% | 0.023361 | 0.024032 | 0.023324 | 0.00 |
Apr 27 2024 | 0.02336 | 0.000898 | 4.00% | 0.022485 | 0.02355 | 0.022117 | 0.00 |
Apr 26 2024 | 0.022462 | -0.000207 | -0.91% | 0.022654 | 0.022731 | 0.022285 | 0.00 |
Apr 25 2024 | 0.022669 | 0.000161 | 0.71% | 0.022542 | 0.022899 | 0.02206 | 0.00 |
Apr 24 2024 | 0.022509 | -0.000604 | -2.61% | 0.023137 | 0.023636 | 0.022287 | 0.00 |
Apr 23 2024 | 0.023113 | 0.000129 | 0.56% | 0.022974 | 0.023427 | 0.022652 | 0.00 |
Apr 22 2024 | 0.022984 | 0.000383 | 1.69% | 0.021935 | 0.023191 | 0.021692 | 0.00 |
Apr 21 2024 | 0.022601 | -0.000028 | -0.12% | 0.022615 | 0.02295 | 0.0224 | 0.00 |
Apr 20 2024 | 0.022629 | 0.000598 | 2.71% | 0.021935 | 0.022771 | 0.021692 | 0.00 |
Apr 19 2024 | 0.022031 | 0.00001 | 0.05% | 0.021983 | 0.022425 | 0.020615 | 0.00 |
Apr 18 2024 | 0.022021 | 0.000606 | 2.83% | 0.021464 | 0.022218 | 0.021233 | 0.00 |
Apr 17 2024 | 0.021415 | -0.000737 | -3.33% | 0.022136 | 0.022398 | 0.021011 | 0.00 |
Apr 16 2024 | 0.022152 | -0.000118 | -0.53% | 0.022236 | 0.022432 | 0.02154 | 0.00 |
Apr 15 2024 | 0.02227 | -0.000428 | -1.89% | 0.026552 | 0.026741 | 0.02181 | 0.00 |
Apr 14 2024 | 0.022698 | 0.000954 | 4.39% | 0.021598 | 0.022771 | 0.020928 | 0.00 |
Apr 13 2024 | 0.021744 | -0.001544 | -6.63% | 0.02318 | 0.023689 | 0.020743 | 0.00 |
Apr 12 2024 | 0.023288 | -0.001894 | -7.52% | 0.025157 | 0.025508 | 0.022484 | 0.00 |
Apr 11 2024 | 0.025182 | -0.000236 | -0.93% | 0.025388 | 0.025963 | 0.024966 | 0.00 |
Apr 10 2024 | 0.025418 | 0.000222 | 0.88% | 0.025169 | 0.02554 | 0.024538 | 0.00 |
Apr 09 2024 | 0.025196 | -0.001328 | -5.01% | 0.026552 | 0.026741 | 0.024862 | 0.00 |
Apr 08 2024 | 0.026524 | 0.001716 | 6.92% | 0.026169 | 0.02674 | 0.024573 | 0.00 |
Apr 07 2024 | 0.024808 | 0.000665 | 2.76% | 0.024087 | 0.024827 | 0.024028 | 0.00 |
Apr 06 2024 | 0.024143 | 0.000267 | 1.12% | 0.023794 | 0.024369 | 0.023789 | 0.00 |
Apr 05 2024 | 0.023876 | -0.000017 | -0.07% | 0.023913 | 0.024027 | 0.02313 | 0.00 |
Apr 04 2024 | 0.023893 | 0.000069 | 0.29% | 0.023731 | 0.024725 | 0.023374 | 0.00 |
Apr 03 2024 | 0.023825 | 0.00029 | 1.23% | 0.023598 | 0.024177 | 0.023042 | 0.00 |
Apr 02 2024 | 0.023534 | -0.001702 | -6.74% | 0.025175 | 0.025175 | 0.023115 | 0.00 |
Apr 01 2024 | 0.025236 | -0.000917 | -3.51% | 0.026169 | 0.026169 | 0.024565 | 0.00 |
Mar 31 2024 | 0.026153 | 0.000966 | 3.83% | 0.025189 | 0.026231 | 0.025189 | 0.00 |
Mar 30 2024 | 0.025187 | -0.000056 | -0.22% | 0.025212 | 0.025603 | 0.025058 | 0.00 |
Mar 29 2024 | 0.025243 | -0.000348 | -1.36% | 0.025577 | 0.025717 | 0.024943 | 0.00 |
Mar 28 2024 | 0.025591 | 0.000504 | 2.01% | 0.025131 | 0.025929 | 0.024897 | 0.00 |
Mar 27 2024 | 0.025087 | -0.000664 | -2.58% | 0.025757 | 0.026315 | 0.024864 | 0.00 |
Mar 26 2024 | 0.025751 | 0.00004 | 0.16% | 0.025723 | 0.02639 | 0.025482 | 0.00 |
Mar 25 2024 | 0.025711 | 0.000898 | 3.62% | 0.022821 | 0.0262 | 0.022749 | 0.00 |
Mar 24 2024 | 0.024813 | 0.000729 | 3.03% | 0.024026 | 0.02492 | 0.023713 | 0.00 |
Mar 23 2024 | 0.024084 | 0.000266 | 1.12% | 0.023903 | 0.024567 | 0.023495 | 0.00 |
Mar 22 2024 | 0.023818 | -0.001257 | -5.01% | 0.0251 | 0.02542 | 0.023382 | 0.00 |
Mar 21 2024 | 0.025076 | -0.000179 | -0.71% | 0.025181 | 0.025735 | 0.024495 | 0.00 |
Mar 20 2024 | 0.025254 | 0.002471 | 10.84% | 0.022685 | 0.025367 | 0.022007 | 0.00 |
Mar 19 2024 | 0.022783 | -0.002523 | -9.97% | 0.025263 | 0.025387 | 0.022653 | 0.00 |
Mar 18 2024 | 0.025307 | -0.000785 | -3.01% | 0.022821 | 0.026129 | 0.022749 | 0.00 |
Mar 17 2024 | 0.026091 | 0.000818 | 3.24% | 0.025483 | 0.026394 | 0.02458 | 0.00 |
Mar 16 2024 | 0.025274 | -0.001589 | -5.92% | 0.026902 | 0.027124 | 0.025003 | 0.00 |
Mar 15 2024 | 0.026863 | -0.001028 | -3.69% | 0.022821 | 0.027271 | 0.022749 | 0.00 |
Mar 14 2024 | 0.02789 | -0.000877 | -3.05% | 0.028737 | 0.028796 | 0.026729 | 0.00 |
Mar 13 2024 | 0.028768 | 0.000238 | 0.83% | 0.028554 | 0.029287 | 0.028303 | 0.00 |
Mar 12 2024 | 0.028529 | -0.000692 | -2.37% | 0.029248 | 0.029383 | 0.027666 | 0.00 |
Mar 11 2024 | 0.029221 | 0.001325 | 4.75% | 0.022821 | 0.029365 | 0.022749 | 0.00 |
Mar 10 2024 | 0.027897 | -0.000232 | -0.82% | 0.02808 | 0.028491 | 0.02732 | 0.00 |
Mar 09 2024 | 0.028128 | 0.000176 | 0.63% | 0.027946 | 0.028364 | 0.027871 | 0.00 |
Mar 08 2024 | 0.027952 | 0.000211 | 0.76% | 0.027821 | 0.028719 | 0.027502 | 0.00 |
Mar 07 2024 | 0.027741 | 0.000365 | 1.33% | 0.027453 | 0.028284 | 0.026869 | 0.00 |
Mar 06 2024 | 0.027376 | 0.001905 | 7.48% | 0.02556 | 0.028002 | 0.025173 | 0.00 |
Mar 05 2024 | 0.025471 | -0.000604 | -2.32% | 0.026091 | 0.027437 | 0.023293 | 0.00 |
Mar 04 2024 | 0.026076 | 0.001066 | 4.26% | 0.022821 | 0.026151 | 0.022749 | 0.00 |
Mar 03 2024 | 0.02501 | 0.000439 | 1.79% | 0.024561 | 0.025073 | 0.024216 | 0.00 |
Mar 02 2024 | 0.024571 | -0.000078 | -0.32% | 0.024643 | 0.024842 | 0.024421 | 0.00 |
Mar 01 2024 | 0.024649 | 0.000557 | 2.31% | 0.024002 | 0.024769 | 0.024002 | 0.00 |
Feb 29 2024 | 0.024092 | -0.000098 | -0.41% | 0.024379 | 0.025278 | 0.023759 | 0.00 |
Feb 28 2024 | 0.024191 | 0.000918 | 3.94% | 0.023298 | 0.02503 | 0.023211 | 0.00 |
Feb 27 2024 | 0.023273 | 0.000465 | 2.04% | 0.022821 | 0.023612 | 0.022749 | 0.00 |
Feb 26 2024 | 0.022808 | 0.000453 | 2.03% | 0.021614 | 0.022961 | 0.020675 | 0.00 |
Feb 25 2024 | 0.022354 | 0.000882 | 4.11% | 0.02149 | 0.022367 | 0.021437 | 0.00 |
Feb 24 2024 | 0.021473 | 0.000475 | 2.26% | 0.02098 | 0.021564 | 0.020874 | 0.00 |
Feb 23 2024 | 0.020997 | -0.000328 | -1.54% | 0.021314 | 0.021477 | 0.020874 | 0.00 |