Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RAZORUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.004837 | -0.000163 | -3.26% | 0.005005 | 0.005024 | 0.004328 | 1,311,896.00 |
| Jun 13 2024 | 0.004999 | -0.000305 | -5.75% | 0.005335 | 0.007503 | 0.004954 | 558,860.00 |
| Jun 12 2024 | 0.005305 | 0.000161 | 3.13% | 0.00511 | 0.005353 | 0.004988 | 1,265,944.00 |
| Jun 11 2024 | 0.005143 | 0.00001 | 0.19% | 0.005135 | 0.005176 | 0.004986 | 1,626,053.00 |
| Jun 10 2024 | 0.005133 | 0.000058 | 1.14% | 0.004968 | 0.005166 | 0.004847 | 3,742,139.00 |
| Jun 09 2024 | 0.005075 | 0.000103 | 2.07% | 0.004968 | 0.00512 | 0.004847 | 943,567.00 |
| Jun 08 2024 | 0.004972 | -0.000105 | -2.07% | 0.005038 | 0.005125 | 0.004919 | 1,548,277.00 |
| Jun 07 2024 | 0.005077 | 0.00012 | 2.41% | 0.004955 | 0.005145 | 0.004863 | 1,276,309.00 |
| Jun 06 2024 | 0.004957 | 0.000124 | 2.56% | 0.004794 | 0.004969 | 0.004775 | 1,978,238.00 |
| Jun 05 2024 | 0.004833 | -0.000124 | -2.50% | 0.004744 | 0.031674 | 0.004731 | 3,651,304.00 |
| Jun 04 2024 | 0.004957 | -0.00000800 | -0.16% | 0.004934 | 0.005018 | 0.004898 | 1,135,637.00 |
| Jun 03 2024 | 0.004965 | -0.000138 | -2.70% | 0.005097 | 0.005126 | 0.004923 | 1,971,614.00 |
| Jun 02 2024 | 0.005103 | 0.000108 | 2.15% | 0.004995 | 0.005231 | 0.004954 | 1,007,665.00 |
| Jun 01 2024 | 0.004995 | 0.000141 | 2.90% | 0.004855 | 0.005076 | 0.004788 | 1,084,281.00 |
| May 31 2024 | 0.004855 | 0.000022 | 0.46% | 0.004831 | 0.004886 | 0.004703 | 1,222,551.00 |
| May 30 2024 | 0.004833 | -0.000326 | -6.32% | 0.00516 | 0.005206 | 0.004668 | 1,542,968.00 |
| May 29 2024 | 0.005158 | -0.000032 | -0.62% | 0.005184 | 0.005253 | 0.004678 | 1,810,731.00 |
| May 28 2024 | 0.00519 | -0.000184 | -3.42% | 0.005322 | 0.00544 | 0.005052 | 1,724,429.00 |
| May 27 2024 | 0.005374 | -0.000096 | -1.76% | 0.004744 | 0.005526 | 0.004731 | 3,201,612.00 |
| May 26 2024 | 0.00547 | 0.000486 | 9.74% | 0.004988 | 0.005504 | 0.004972 | 1,788,741.00 |
| May 25 2024 | 0.004984 | -0.000162 | -3.15% | 0.005137 | 0.005566 | 0.004966 | 1,541,271.00 |
| May 24 2024 | 0.005147 | -0.00004 | -0.77% | 0.005279 | 0.005574 | 0.005083 | 1,877,057.00 |
| May 23 2024 | 0.005186 | -0.000015 | -0.29% | 0.005195 | 0.005493 | 0.005034 | 1,804,410.00 |
| May 22 2024 | 0.005201 | 0.000499 | 10.61% | 0.004699 | 0.005274 | 0.004692 | 766,553.00 |
| May 21 2024 | 0.004702 | 0.000017 | 0.36% | 0.004659 | 0.004878 | 0.004627 | 628,109.00 |
| May 20 2024 | 0.004685 | 0.000267 | 6.04% | 0.004744 | 0.025472 | 0.004387 | 2,411,373.00 |
| May 19 2024 | 0.004419 | -0.000018 | -0.41% | 0.004434 | 0.004953 | 0.004418 | 1,513,851.00 |
| May 18 2024 | 0.004436 | 0.000421 | 10.48% | 0.004018 | 0.004534 | 0.003756 | 716,444.00 |
| May 17 2024 | 0.004016 | 0.000042 | 1.06% | 0.003972 | 0.004075 | 0.003945 | 1,714,259.00 |
| May 16 2024 | 0.003973 | -0.000158 | -3.82% | 0.00413 | 0.004135 | 0.003737 | 1,341,695.00 |
| May 15 2024 | 0.004131 | -0.000539 | -11.54% | 0.004675 | 0.005001 | 0.003801 | 1,394,641.00 |
| May 14 2024 | 0.00467 | -0.000078 | -1.64% | 0.004744 | 0.004865 | 0.004661 | 1,181,818.00 |
| May 13 2024 | 0.004747 | -0.000116 | -2.39% | 0.005236 | 0.024245 | 0.004601 | 1,874,196.00 |
| May 12 2024 | 0.004863 | -0.000258 | -5.04% | 0.005127 | 0.00549 | 0.004741 | 1,243,816.00 |
| May 11 2024 | 0.005121 | -0.000118 | -2.25% | 0.005245 | 0.005294 | 0.002541 | 812,377.00 |
| May 10 2024 | 0.005239 | -0.000315 | -5.67% | 0.005545 | 0.005647 | 0.00477 | 877,637.00 |
| May 09 2024 | 0.005554 | 0.000322 | 6.15% | 0.005236 | 0.005554 | 0.005095 | 1,761,233.00 |
| May 08 2024 | 0.005232 | -0.00005 | -0.95% | 0.005272 | 0.005301 | 0.005162 | 1,841,690.00 |
| May 07 2024 | 0.005282 | 0.00000400 | 0.08% | 0.005431 | 0.005801 | 0.005149 | 1,505,125.00 |
| May 06 2024 | 0.005278 | -0.000053 | -0.99% | 0.006013 | 0.026478 | 0.005272 | 1,608,518.00 |
| May 05 2024 | 0.005331 | -0.000062 | -1.15% | 0.005391 | 0.005437 | 0.004674 | 760,652.00 |
| May 04 2024 | 0.005392 | 0.000206 | 3.98% | 0.00518 | 0.00545 | 0.005156 | 1,378,140.00 |
| May 03 2024 | 0.005186 | 0.000253 | 5.14% | 0.004932 | 0.005242 | 0.004925 | 1,250,159.00 |
| May 02 2024 | 0.004933 | 0.000016 | 0.33% | 0.004911 | 0.005081 | 0.004836 | 1,528,867.00 |
| May 01 2024 | 0.004916 | 0.000172 | 3.63% | 0.004728 | 0.005045 | 0.004362 | 550,824.00 |
| Apr 30 2024 | 0.004744 | -0.0004 | -7.78% | 0.005134 | 0.005361 | 0.004424 | 1,392,048.00 |
| Apr 29 2024 | 0.005145 | -0.000276 | -5.09% | 0.006013 | 0.02649 | 0.005027 | 2,411,812.00 |
| Apr 28 2024 | 0.005421 | -0.000045 | -0.82% | 0.005466 | 0.005657 | 0.005398 | 1,289,449.00 |
| Apr 27 2024 | 0.005466 | -0.000103 | -1.85% | 0.005574 | 0.007088 | 0.005268 | 1,336,711.00 |
| Apr 26 2024 | 0.005569 | 0.000201 | 3.75% | 0.005364 | 0.005981 | 0.005319 | 1,517,734.00 |
| Apr 25 2024 | 0.005367 | -0.000369 | -6.43% | 0.005745 | 0.006194 | 0.005223 | 1,440,704.00 |
| Apr 24 2024 | 0.005737 | -0.000412 | -6.70% | 0.006155 | 0.006165 | 0.00568 | 1,009,984.00 |
| Apr 23 2024 | 0.006148 | -0.000222 | -3.48% | 0.006368 | 0.006447 | 0.006113 | 1,145,410.00 |
| Apr 22 2024 | 0.00637 | -0.000429 | -6.31% | 0.006013 | 0.026712 | 0.005687 | 1,415,403.00 |
| Apr 21 2024 | 0.006799 | 0.000212 | 3.22% | 0.006583 | 0.006941 | 0.006401 | 1,346,009.00 |
| Apr 20 2024 | 0.006587 | 0.000205 | 3.21% | 0.006293 | 0.006599 | 0.006254 | 1,251,225.00 |
| Apr 19 2024 | 0.006382 | 0.000524 | 8.95% | 0.005848 | 0.006902 | 0.005722 | 745,689.00 |
| Apr 18 2024 | 0.005858 | -0.000286 | -4.65% | 0.006158 | 0.006253 | 0.00582 | 1,092,243.00 |
| Apr 17 2024 | 0.006144 | 0.000221 | 3.72% | 0.005919 | 0.006351 | 0.005896 | 936,057.00 |
| Apr 16 2024 | 0.005924 | 0.000092 | 1.58% | 0.005822 | 0.006264 | 0.005625 | 446,562.00 |
| Apr 15 2024 | 0.005831 | -0.000207 | -3.43% | 0.006013 | 0.006282 | 0.005687 | 1,722,646.00 |
| Apr 14 2024 | 0.006038 | 0.000708 | 13.28% | 0.005294 | 0.00617 | 0.005145 | 1,015,111.00 |
| Apr 13 2024 | 0.00533 | -0.001027 | -16.16% | 0.006328 | 0.006627 | 0.004476 | 453,530.00 |
| Apr 12 2024 | 0.006357 | -0.001008 | -13.69% | 0.007358 | 0.007868 | 0.005856 | 750,003.00 |
| Apr 11 2024 | 0.007365 | -0.000246 | -3.23% | 0.007602 | 0.008166 | 0.007069 | 531,405.00 |
| Apr 10 2024 | 0.007611 | -0.000706 | -8.49% | 0.008308 | 0.008339 | 0.007564 | 377,113.00 |
| Apr 09 2024 | 0.008317 | 0.000227 | 2.80% | 0.008099 | 0.008317 | 0.008008 | 621,585.00 |
| Apr 08 2024 | 0.00809 | 0.000351 | 4.53% | 0.008775 | 0.028327 | 0.007641 | 1,566,138.00 |
| Apr 07 2024 | 0.00774 | -0.00107 | -12.15% | 0.008857 | 0.011287 | 0.007658 | 708,188.00 |
| Apr 06 2024 | 0.00881 | 0.000097 | 1.11% | 0.008682 | 0.008994 | 0.008664 | 1,142,429.00 |
| Apr 05 2024 | 0.008712 | -0.000539 | -5.83% | 0.009226 | 0.009291 | 0.008579 | 629,545.00 |
| Apr 04 2024 | 0.009251 | 0.000392 | 4.42% | 0.008858 | 0.009461 | 0.008529 | 515,749.00 |
| Apr 03 2024 | 0.00886 | 0.000141 | 1.61% | 0.008775 | 0.008904 | 0.008093 | 309,679.00 |
| Apr 02 2024 | 0.008719 | -0.000525 | -5.68% | 0.009222 | 0.009222 | 0.008463 | 377,288.00 |
| Apr 01 2024 | 0.009244 | -0.000664 | -6.70% | 0.009914 | 0.029021 | 0.008893 | 1,203,554.00 |
| Mar 31 2024 | 0.009908 | 0.000296 | 3.08% | 0.009613 | 0.011188 | 0.009414 | 227,069.00 |
| Mar 30 2024 | 0.009612 | -0.000549 | -5.40% | 0.010007 | 0.010877 | 0.009521 | 293,036.00 |
| Mar 29 2024 | 0.010161 | 0.00043 | 4.42% | 0.009725 | 0.010523 | 0.009453 | 663,617.00 |
| Mar 28 2024 | 0.00973 | 0.000995 | 11.40% | 0.00875 | 0.010689 | 0.008518 | 1,210,500.00 |
| Mar 27 2024 | 0.008735 | 0.000307 | 3.64% | 0.00843 | 0.00995 | 0.008281 | 1,333,108.00 |
| Mar 26 2024 | 0.008428 | 0.000335 | 4.14% | 0.008097 | 0.008543 | 0.008023 | 1,396,563.00 |
| Mar 25 2024 | 0.008093 | -0.000374 | -4.42% | 0.008106 | 0.028548 | 0.007943 | 2,576,762.00 |
| Mar 24 2024 | 0.008467 | -0.000657 | -7.20% | 0.009135 | 0.009412 | 0.008363 | 1,453,269.00 |
| Mar 23 2024 | 0.009124 | 0.000632 | 7.44% | 0.008522 | 0.012171 | 0.008338 | 1,380,100.00 |
| Mar 22 2024 | 0.008492 | 0.00018 | 2.17% | 0.00832 | 0.008705 | 0.00807 | 1,690,757.00 |
| Mar 21 2024 | 0.008312 | -0.0002 | -2.35% | 0.008487 | 0.008866 | 0.008272 | 1,664,039.00 |
| Mar 20 2024 | 0.008512 | 0.000039 | 0.46% | 0.008436 | 0.008871 | 0.008197 | 1,466,003.00 |
| Mar 19 2024 | 0.008472 | -0.000515 | -5.73% | 0.008972 | 0.009084 | 0.008376 | 907,583.00 |
| Mar 18 2024 | 0.008988 | -0.000242 | -2.62% | 0.008106 | 0.029974 | 0.007943 | 710,856.00 |
| Mar 17 2024 | 0.00923 | -0.000098 | -1.05% | 0.029352 | 0.029352 | 0.008851 | 1,336,243.00 |
| Mar 16 2024 | 0.009328 | -0.000138 | -1.46% | 0.009479 | 0.009985 | 0.008995 | 1,115,368.00 |
