Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
REDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.002142 | 0.000038 | 1.81% | 0.002262 | 0.002295 | 0.002085 | 5,371,045.00 |
| May 26 2024 | 0.002104 | -0.000145 | -6.45% | 0.00225 | 0.002331 | 0.002064 | 4,300,654.00 |
| May 25 2024 | 0.002248 | 0.000048 | 2.18% | 0.002196 | 0.002404 | 0.00219 | 3,470,093.00 |
| May 24 2024 | 0.0022 | -0.000055 | -2.44% | 0.002262 | 0.002295 | 0.002187 | 3,155,331.00 |
| May 23 2024 | 0.002255 | -0.000102 | -4.33% | 0.002317 | 0.002415 | 0.002178 | 3,624,437.00 |
| May 22 2024 | 0.002357 | -0.000221 | -8.57% | 0.002577 | 0.002628 | 0.002285 | 2,651,322.00 |
| May 21 2024 | 0.002579 | -0.000935 | -26.61% | 0.003191 | 0.004073 | 0.00227 | 1,681,331.00 |
| May 20 2024 | 0.003514 | 0.001428 | 68.42% | 0.001905 | 0.004627 | 0.00189 | 6,894,460.00 |
| May 19 2024 | 0.002087 | -0.00000700 | -0.33% | 0.002092 | 0.002111 | 0.002068 | 4,729,570.00 |
| May 18 2024 | 0.002093 | 0.000085 | 4.23% | 0.002009 | 0.002109 | 0.002006 | 4,355,024.00 |
| May 17 2024 | 0.002008 | 0.000065 | 3.35% | 0.001942 | 0.002058 | 0.001936 | 519,184.00 |
| May 16 2024 | 0.001942 | -0.000062 | -3.09% | 0.002004 | 0.002007 | 0.001931 | 0.00 |
| May 15 2024 | 0.002005 | 0.000102 | 5.38% | 0.001905 | 0.002007 | 0.00189 | 0.00 |
| May 14 2024 | 0.001902 | -0.000044 | -2.26% | 0.001945 | 0.001953 | 0.001888 | 0.00 |
| May 13 2024 | 0.001946 | 0.000013 | 0.67% | 0.001923 | 0.002285 | 0.001916 | 4,982,848.00 |
| May 12 2024 | 0.001934 | 0.000013 | 0.68% | 0.001923 | 0.001947 | 0.001916 | 0.00 |
| May 11 2024 | 0.00192 | -0.00000064 | -0.03% | 0.001923 | 0.001941 | 0.001907 | 0.00 |
| May 10 2024 | 0.001921 | -0.000082 | -4.09% | 0.002 | 0.002015 | 0.001901 | 0.00 |
| May 09 2024 | 0.002003 | 0.000041 | 2.09% | 0.001964 | 0.002018 | 0.001949 | 55,855.00 |
| May 08 2024 | 0.001962 | 0.000091 | 4.86% | 0.001868 | 0.002092 | 0.001867 | 776,701.00 |
| May 07 2024 | 0.001871 | 0.00003 | 1.63% | 0.001841 | 0.001922 | 0.001787 | 3,456,218.00 |
| May 06 2024 | 0.001841 | -0.00004 | -2.13% | 0.001973 | 0.002497 | 0.001775 | 5,875,528.00 |
| May 05 2024 | 0.001881 | -0.000238 | -11.23% | 0.002119 | 0.002187 | 0.001875 | 917,277.00 |
| May 04 2024 | 0.002119 | 0.000225 | 11.89% | 0.001892 | 0.00238 | 0.001887 | 2,804,233.00 |
| May 03 2024 | 0.001894 | -0.000079 | -4.00% | 0.001973 | 0.002039 | 0.001889 | 4,080,759.00 |
| May 02 2024 | 0.001973 | -0.000023 | -1.15% | 0.001994 | 0.002009 | 0.00194 | 2,351,730.00 |
| May 01 2024 | 0.001996 | 0.00000200 | 0.10% | 0.001987 | 0.002044 | 0.0018 | 1,697,590.00 |
| Apr 30 2024 | 0.001994 | 0.000194 | 10.76% | 0.001797 | 0.002179 | 0.001775 | 1,960,266.00 |
| Apr 29 2024 | 0.001801 | -0.000191 | -9.59% | 0.001684 | 0.002489 | 0.001643 | 8,351,234.00 |
| Apr 28 2024 | 0.001992 | 0.000268 | 15.52% | 0.001724 | 0.002529 | 0.00167 | 4,570,120.00 |
| Apr 27 2024 | 0.001724 | -0.00009 | -4.96% | 0.001816 | 0.00182 | 0.00168 | 4,714,368.00 |
| Apr 26 2024 | 0.001814 | -0.000143 | -7.31% | 0.001956 | 0.001993 | 0.001756 | 1,123,484.00 |
| Apr 25 2024 | 0.001958 | -0.000049 | -2.44% | 0.002009 | 0.002505 | 0.001733 | 3,323,280.00 |
| Apr 24 2024 | 0.002006 | 0.000268 | 15.42% | 0.00174 | 0.003043 | 0.00171 | 2,261,116.00 |
| Apr 23 2024 | 0.001738 | -0.000086 | -4.71% | 0.001824 | 0.001837 | 0.001723 | 1,053,389.00 |
| Apr 22 2024 | 0.001825 | 0.00003 | 1.67% | 0.001684 | 0.002519 | 0.001643 | 4,982,848.00 |
| Apr 21 2024 | 0.001794 | -0.00000200 | -0.11% | 0.001795 | 0.001822 | 0.001778 | 0.00 |
| Apr 20 2024 | 0.001796 | 0.000047 | 2.69% | 0.001741 | 0.001808 | 0.001722 | 1,696,514.00 |
| Apr 19 2024 | 0.001749 | 0.000062 | 3.68% | 0.001684 | 0.001833 | 0.001643 | 789,171.00 |
| Apr 18 2024 | 0.001687 | 0.000017 | 1.02% | 0.001674 | 0.001714 | 0.001644 | 97,076.00 |
| Apr 17 2024 | 0.00167 | 0.00000400 | 0.24% | 0.001665 | 0.001703 | 0.001602 | 1,024,423.00 |
| Apr 16 2024 | 0.001666 | 0.000053 | 3.29% | 0.00161 | 0.001687 | 0.00159 | 223,049.00 |
| Apr 15 2024 | 0.001613 | -0.000221 | -12.05% | 0.001826 | 0.001889 | 0.00158 | 5,027,666.00 |
| Apr 14 2024 | 0.001834 | 0.000047 | 2.63% | 0.001775 | 0.001838 | 0.001613 | 821,654.00 |
| Apr 13 2024 | 0.001787 | -0.000127 | -6.64% | 0.001905 | 0.001947 | 0.001705 | 237,865.00 |
| Apr 12 2024 | 0.001914 | -0.000015 | -0.78% | 0.001927 | 0.001984 | 0.001848 | 3,362,794.00 |
| Apr 11 2024 | 0.001929 | -0.00023 | -10.65% | 0.002157 | 0.002158 | 0.001921 | 3,448,889.00 |
| Apr 10 2024 | 0.002159 | -0.000192 | -8.17% | 0.002349 | 0.002408 | 0.002158 | 1,179,341.00 |
| Apr 09 2024 | 0.002351 | 0.000061 | 2.66% | 0.002293 | 0.002412 | 0.002275 | 1,242,081.00 |
| Apr 08 2024 | 0.00229 | -0.000059 | -2.51% | 0.002132 | 0.002672 | 0.002078 | 6,271,517.00 |
| Apr 07 2024 | 0.00235 | 0.000063 | 2.76% | 0.002281 | 0.002351 | 0.002263 | 2,318,740.00 |
| Apr 06 2024 | 0.002287 | 0.000125 | 5.79% | 0.002154 | 0.002344 | 0.002154 | 1,843,526.00 |
| Apr 05 2024 | 0.002161 | 0.000032 | 1.50% | 0.002132 | 0.002164 | 0.002078 | 3,119,258.00 |
| Apr 04 2024 | 0.00213 | 0.000106 | 5.22% | 0.002016 | 0.002135 | 0.00197 | 92,558.00 |
| Apr 03 2024 | 0.002024 | 0.000123 | 6.47% | 0.001906 | 0.00206 | 0.001861 | 1,672,653.00 |
| Apr 02 2024 | 0.001901 | -0.000102 | -5.09% | 0.001999 | 0.001999 | 0.001835 | 281,401.00 |
| Apr 01 2024 | 0.002003 | 0.00000004 | 0.00% | 0.002005 | 0.002737 | 0.001931 | 5,062,180.00 |
| Mar 31 2024 | 0.002003 | 0.000109 | 5.76% | 0.001894 | 0.002073 | 0.001894 | 353,901.00 |
| Mar 30 2024 | 0.001894 | -0.000075 | -3.81% | 0.001966 | 0.002034 | 0.001885 | 2,196,853.00 |
| Mar 29 2024 | 0.001969 | -0.000063 | -3.10% | 0.00203 | 0.002076 | 0.001878 | 3,638,292.00 |
| Mar 28 2024 | 0.002032 | -0.000309 | -13.20% | 0.002345 | 0.002447 | 0.001848 | 3,534,635.00 |
| Mar 27 2024 | 0.002341 | 0.00001 | 0.43% | 0.002368 | 0.002446 | 0.002233 | 2,988,052.00 |
| Mar 26 2024 | 0.002331 | 0.000039 | 1.70% | 0.00215 | 0.002772 | 0.002149 | 3,379,782.00 |
| Mar 25 2024 | 0.002292 | -0.000058 | -2.47% | 0.001999 | 0.002332 | 0.001969 | 9,156,381.00 |
| Mar 24 2024 | 0.00235 | 0.00017 | 7.78% | 0.002175 | 0.002421 | 0.002153 | 5,804,896.00 |
| Mar 23 2024 | 0.00218 | 0.000024 | 1.11% | 0.002131 | 0.002209 | 0.002094 | 5,795,330.00 |
| Mar 22 2024 | 0.002156 | -0.00000900 | -0.42% | 0.002167 | 0.002271 | 0.002089 | 3,801,006.00 |
| Mar 21 2024 | 0.002165 | 0.00016 | 8.00% | 0.001999 | 0.00233 | 0.001969 | 4,030,564.00 |
| Mar 20 2024 | 0.002005 | 0.00000600 | 0.30% | 0.001959 | 0.002099 | 0.001928 | 4,547,960.00 |
| Mar 19 2024 | 0.001999 | -0.000045 | -2.20% | 0.002041 | 0.002056 | 0.001939 | 4,039,305.00 |
| Mar 18 2024 | 0.002044 | 0.000046 | 2.30% | 0.002485 | 0.002827 | 0.001997 | 7,497,079.00 |
| Mar 17 2024 | 0.001999 | -0.00000800 | -0.40% | 0.002023 | 0.002306 | 0.001996 | 5,706,723.00 |
| Mar 16 2024 | 0.002006 | -0.000014 | -0.69% | 0.002023 | 0.002057 | 0.001957 | 4,913,582.00 |
| Mar 15 2024 | 0.00202 | -0.000038 | -1.85% | 0.002485 | 0.00266 | 0.001938 | 10,090,240.00 |
| Mar 14 2024 | 0.002059 | -0.000185 | -8.25% | 0.002241 | 0.003083 | 0.001995 | 5,249,766.00 |
| Mar 13 2024 | 0.002244 | -0.00018 | -7.43% | 0.002426 | 0.002455 | 0.002145 | 5,990,936.00 |
| Mar 12 2024 | 0.002424 | -0.000059 | -2.38% | 0.002485 | 0.00266 | 0.002146 | 5,917,482.00 |
| Mar 11 2024 | 0.002483 | 0.000423 | 20.56% | 0.001874 | 0.002512 | 0.001816 | 10,601,145.00 |
| Mar 10 2024 | 0.002059 | 0.000257 | 14.27% | 0.001877 | 0.00211 | 0.001813 | 6,272,226.00 |
| Mar 09 2024 | 0.001802 | -0.000495 | -21.55% | 0.002296 | 0.002299 | 0.001797 | 6,189,284.00 |
| Mar 08 2024 | 0.002297 | 0.000365 | 18.90% | 0.001937 | 0.002306 | 0.001839 | 5,051,693.00 |
| Mar 07 2024 | 0.001932 | 0.000064 | 3.43% | 0.001874 | 0.00197 | 0.001816 | 4,891,148.00 |
| Mar 06 2024 | 0.001868 | -0.000012 | -0.64% | 0.001887 | 0.001969 | 0.001809 | 7,220,909.00 |
| Mar 05 2024 | 0.00188 | -0.000045 | -2.34% | 0.001926 | 0.001931 | 0.001687 | 6,397,823.00 |
| Mar 04 2024 | 0.001925 | 0.000114 | 6.27% | 0.001833 | 0.001982 | 0.001802 | 10,318,837.00 |
| Mar 03 2024 | 0.001811 | 0.000066 | 3.78% | 0.001745 | 0.017069 | 0.001743 | 5,558,838.00 |
| Mar 02 2024 | 0.001745 | -0.00000600 | -0.34% | 0.00175 | 0.001953 | 0.001704 | 5,168,178.00 |
| Mar 01 2024 | 0.001751 | 0.00000600 | 0.34% | 0.001738 | 0.001856 | 0.001648 | 3,341,770.00 |
| Feb 29 2024 | 0.001745 | -0.000108 | -5.83% | 0.001833 | 0.001879 | 0.001612 | 5,484,459.00 |
| Feb 28 2024 | 0.001853 | -0.000189 | -9.26% | 0.002044 | 0.002049 | 0.001767 | 4,970,644.00 |
