Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QUICKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.055482 | 0.000425 | 0.77% | 0.054996 | 80.67 | 0.053621 | 194,336.00 |
| May 15 2024 | 0.055057 | 0.003338 | 6.45% | 0.051699 | 74.97 | 0.051699 | 33,365.00 |
| May 14 2024 | 0.051718 | -0.00173 | -3.24% | 0.052839 | 76.29 | 0.051166 | 21,394.00 |
| May 13 2024 | 0.053449 | -0.00065 | -1.20% | 0.056756 | 74.47 | 0.052334 | 11,020.00 |
| May 12 2024 | 0.054098 | 0.000605 | 1.13% | 73.60 | 73.88 | 0.053387 | 925,264.00 |
| May 11 2024 | 0.053493 | -0.000735 | -1.36% | 73.57 | 73.85 | 0.053459 | 129,563.00 |
| May 10 2024 | 0.054228 | -0.002494 | -4.40% | 0.05662 | 0.057897 | 0.053036 | 212,983.00 |
| May 09 2024 | 0.056722 | -0.00138 | -2.38% | 0.058128 | 74.31 | 0.056202 | 185,389.00 |
| May 08 2024 | 0.058102 | -0.001878 | -3.13% | 0.059841 | 0.060197 | 0.057833 | 25,090.00 |
| May 07 2024 | 0.05998 | -0.000677 | -1.12% | 0.06064 | 77.34 | 0.059632 | 264,748.00 |
| May 06 2024 | 0.060657 | -0.000148 | -0.24% | 0.056756 | 71.96 | 0.056756 | 313,518.00 |
| May 05 2024 | 0.060806 | 0.00012 | 0.20% | 0.060698 | 77.61 | 0.059379 | 209,900.00 |
| May 04 2024 | 0.060686 | 0.0009 | 1.51% | 0.059745 | 76.78 | 0.058655 | 15,661.00 |
| May 03 2024 | 0.059786 | 0.002998 | 5.28% | 0.056756 | 71.96 | 0.056756 | 170,863.00 |
| May 02 2024 | 0.056787 | 0.001266 | 2.28% | 0.055908 | 0.057739 | 0.054063 | 68,844.00 |
| May 01 2024 | 0.055521 | 0.000761 | 1.39% | 73.33 | 73.39 | 0.051429 | 201,324.00 |
| Apr 30 2024 | 0.05476 | -0.003329 | -5.73% | 0.058092 | 78.23 | 0.052997 | 403,661.00 |
| Apr 29 2024 | 0.05809 | -0.0005 | -0.85% | 0.058444 | 79.39 | 0.056055 | 814,438.00 |
| Apr 28 2024 | 0.05859 | -0.002333 | -3.83% | 0.060875 | 76.79 | 0.05837 | 156,418.00 |
| Apr 27 2024 | 0.060922 | 0.002868 | 4.94% | 77.10 | 77.28 | 0.056254 | 424,040.00 |
| Apr 26 2024 | 0.058054 | -0.000626 | -1.07% | 0.058681 | 78.03 | 0.057015 | 630,714.00 |
| Apr 25 2024 | 0.058681 | 0.000259 | 0.44% | 77.73 | 78.25 | 0.056517 | 892,157.00 |
| Apr 24 2024 | 0.058422 | -0.002651 | -4.34% | 0.061098 | 80.59 | 0.058209 | 264,656.00 |
| Apr 23 2024 | 0.061073 | 0.000888 | 1.48% | 80.79 | 80.86 | 0.05932 | 291,929.00 |
| Apr 22 2024 | 0.060185 | 0.001694 | 2.90% | 0.058444 | 80.19 | 0.058444 | 1,304,000.00 |
| Apr 21 2024 | 0.058491 | -0.003826 | -6.14% | 78.35 | 78.52 | 0.058195 | 864,351.00 |
| Apr 20 2024 | 0.062316 | 0.00211 | 3.50% | 0.059996 | 77.39 | 0.058473 | 912,670.00 |
| Apr 19 2024 | 0.060206 | 0.001138 | 1.93% | 0.059581 | 0.061567 | 0.055109 | 334,823.00 |
| Apr 18 2024 | 0.059068 | 0.001424 | 2.47% | 0.057606 | 0.060284 | 0.056143 | 226,565.00 |
| Apr 17 2024 | 0.057645 | -0.000978 | -1.67% | 0.058736 | 77.15 | 0.055077 | 692,829.00 |
| Apr 16 2024 | 0.058623 | 0.000259 | 0.44% | 0.05835 | 77.05 | 0.056169 | 573,192.00 |
| Apr 15 2024 | 0.058364 | -0.000849 | -1.43% | 0.056601 | 0.077184 | 0.054087 | 784,612.00 |
| Apr 14 2024 | 0.059213 | 0.00311 | 5.54% | 0.056601 | 0.059665 | 0.054087 | 1,084,996.00 |
| Apr 13 2024 | 0.056103 | -0.009684 | -14.72% | 81.15 | 81.15 | 0.052673 | 858,530.00 |
| Apr 12 2024 | 0.065786 | -0.011291 | -14.65% | 0.07701 | 0.078718 | 0.063002 | 1,004,618.00 |
| Apr 11 2024 | 0.077077 | -0.001946 | -2.46% | 0.079026 | 85.69 | 0.075839 | 439,034.00 |
| Apr 10 2024 | 0.079024 | -0.001222 | -1.52% | 0.080173 | 83.76 | 0.076592 | 1,456,187.00 |
| Apr 09 2024 | 0.080246 | -0.004371 | -5.17% | 0.084495 | 0.085052 | 0.079514 | 613,248.00 |
| Apr 08 2024 | 0.084617 | -0.001482 | -1.72% | 0.080173 | 84.35 | 0.079425 | 1,495,438.00 |
| Apr 07 2024 | 0.086099 | 0.004731 | 5.81% | 0.081308 | 84.39 | 0.081308 | 3,358,317.00 |
| Apr 06 2024 | 0.081368 | 0.001817 | 2.28% | 0.079295 | 82.33 | 0.079295 | 238,946.00 |
| Apr 05 2024 | 0.07955 | -0.000542 | -0.68% | 0.080173 | 82.92 | 0.077055 | 349,340.00 |
| Apr 04 2024 | 0.080093 | 0.002047 | 2.62% | 79.91 | 79.91 | 0.076184 | 412,929.00 |
| Apr 03 2024 | 0.078046 | -0.001173 | -1.48% | 79.22 | 79.34 | 0.076699 | 1,101,810.00 |
| Apr 02 2024 | 0.079219 | -0.005328 | -6.30% | 84.25 | 84.25 | 0.077763 | 853,340.00 |
| Apr 01 2024 | 0.084547 | -0.005966 | -6.59% | 84.67 | 85.19 | 0.082503 | 517,134.00 |
| Mar 31 2024 | 0.090512 | 0.004129 | 4.78% | 84.34 | 84.56 | 0.086588 | 312,195.00 |
| Mar 30 2024 | 0.086383 | -0.003087 | -3.45% | 84.49 | 84.49 | 0.086361 | 970,344.00 |
| Mar 29 2024 | 0.08947 | -0.001812 | -1.99% | 0.091999 | 0.092016 | 0.088149 | 385,622.00 |
| Mar 28 2024 | 0.091282 | 0.001279 | 1.42% | 0.090353 | 0.092796 | 0.089637 | 893,721.00 |
| Mar 27 2024 | 0.090003 | -0.003097 | -3.33% | 84.67 | 85.19 | 0.089542 | 901,316.00 |
| Mar 26 2024 | 0.0931 | 0.000096 | 0.10% | 84.40 | 84.61 | 0.092081 | 559,756.00 |
| Mar 25 2024 | 0.093004 | 0.000754 | 0.82% | 0.076477 | 0.094505 | 0.075864 | 2,099,219.00 |
| Mar 24 2024 | 0.09225 | 0.004085 | 4.63% | 77.50 | 77.75 | 0.086186 | 149,559.00 |
| Mar 23 2024 | 0.088165 | 0.003161 | 3.72% | 77.08 | 77.08 | 0.084473 | 222,935.00 |
| Mar 22 2024 | 0.085004 | -0.00011 | -0.13% | 79.22 | 79.52 | 0.082074 | 313,296.00 |
| Mar 21 2024 | 0.085115 | 0.000335 | 0.39% | 0.085591 | 0.087438 | 0.083657 | 623,412.00 |
| Mar 20 2024 | 0.08478 | 0.005162 | 6.48% | 0.079543 | 0.086221 | 0.076672 | 768,066.00 |
| Mar 19 2024 | 0.079618 | -0.006457 | -7.50% | 0.085993 | 0.08651 | 0.078096 | 635,362.00 |
| Mar 18 2024 | 0.086075 | -0.002116 | -2.40% | 0.076477 | 0.090813 | 0.075864 | 2,643,608.00 |
| Mar 17 2024 | 0.088191 | 0.001443 | 1.66% | 0.087302 | 0.090286 | 0.082712 | 1,899,977.00 |
| Mar 16 2024 | 0.086748 | -0.003074 | -3.42% | 84.13 | 84.25 | 0.085179 | 3,320,669.00 |
| Mar 15 2024 | 0.089822 | -0.001657 | -1.81% | 0.076477 | 0.090718 | 0.075864 | 3,446,101.00 |
| Mar 14 2024 | 0.091479 | -0.007964 | -8.01% | 88.35 | 88.46 | 0.087841 | 1,027,259.00 |
| Mar 13 2024 | 0.099443 | 0.003669 | 3.83% | 0.097106 | 0.1025 | 0.093446 | 1,845,069.00 |
| Mar 12 2024 | 0.095774 | 0.006299 | 7.04% | 0.088961 | 0.098543 | 0.087241 | 2,348,577.00 |
| Mar 11 2024 | 0.089475 | 0.003172 | 3.68% | 0.076477 | 0.089988 | 0.075864 | 2,696,926.00 |
| Mar 10 2024 | 0.086304 | -0.004822 | -5.29% | 82.83 | 82.83 | 0.083984 | 1,277,759.00 |
| Mar 09 2024 | 0.091126 | 0.008469 | 10.25% | 82.62 | 82.62 | 0.081811 | 2,263,756.00 |
| Mar 08 2024 | 0.082657 | -0.001871 | -2.21% | 0.084403 | 0.085405 | 0.081554 | 986,723.00 |
| Mar 07 2024 | 0.084527 | -0.000067 | -0.08% | 0.083796 | 0.085039 | 0.080872 | 1,011,109.00 |
| Mar 06 2024 | 0.084594 | 0.00801 | 10.46% | 0.076477 | 0.087873 | 0.075775 | 2,716,236.00 |
| Mar 05 2024 | 0.076584 | -0.007495 | -8.91% | 0.08333 | 0.085635 | 0.072768 | 1,926,736.00 |
| Mar 04 2024 | 0.084078 | -0.005367 | -6.00% | 0.061198 | 0.088567 | 0.061193 | 1,748,124.00 |
| Mar 03 2024 | 0.089445 | -0.00484 | -5.13% | 0.09672 | 0.104746 | 0.088099 | 10,579,045.00 |
| Mar 02 2024 | 0.094285 | 0.030491 | 47.80% | 75.56 | 75.56 | 0.064126 | 15,860,511.00 |
| Mar 01 2024 | 0.063794 | 0.002345 | 3.82% | 0.061198 | 0.064217 | 0.061193 | 1,288,715.00 |
| Feb 29 2024 | 0.061448 | -0.001665 | -2.64% | 75.37 | 75.37 | 0.061364 | 1,241,876.00 |
| Feb 28 2024 | 0.063113 | -0.000154 | -0.24% | 68.99 | 69.03 | 0.06072 | 1,589,921.00 |
| Feb 27 2024 | 0.063267 | 0.000564 | 0.90% | 66.07 | 66.12 | 0.061803 | 1,168,708.00 |
| Feb 26 2024 | 0.062703 | 0.002138 | 3.53% | 0.049912 | 62.63 | 0.049437 | 1,396,330.00 |
| Feb 25 2024 | 0.060565 | -0.001304 | -2.11% | 0.061879 | 0.062082 | 0.059275 | 408,770.00 |
| Feb 24 2024 | 0.061869 | 0.003368 | 5.76% | 0.058363 | 0.066924 | 0.058293 | 3,344,332.00 |
| Feb 23 2024 | 0.058501 | 0.001041 | 1.81% | 62.05 | 62.07 | 0.055947 | 2,457,582.00 |
| Feb 22 2024 | 0.057459 | 0.002387 | 4.33% | 62.63 | 62.63 | 0.05373 | 1,405,739.00 |
| Feb 21 2024 | 0.055072 | -0.002995 | -5.16% | 63.21 | 63.36 | 0.05315 | 1,565,167.00 |
| Feb 20 2024 | 0.058067 | -0.000944 | -1.60% | 62.66 | 62.66 | 0.05524 | 1,580,012.00 |
| Feb 19 2024 | 0.059011 | -0.000429 | -0.72% | 0.049912 | 63.35 | 0.049437 | 487,845.00 |
| Feb 18 2024 | 0.059441 | 0.002523 | 4.43% | 0.056809 | 0.059694 | 0.05584 | 1,895,112.00 |
| Feb 17 2024 | 0.056917 | -0.000532 | -0.93% | 63.09 | 63.14 | 0.055744 | 1,358,860.00 |
