Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.013775 | 0.000854 | 6.61% | 0.012982 | 0.0141 | 0.012528 | 44,882,717.00 |
| May 19 2024 | 0.012921 | 0.000157 | 1.23% | 0.012795 | 0.013842 | 0.01249 | 24,151,306.00 |
| May 18 2024 | 0.012764 | -0.000772 | -5.70% | 0.01361 | 0.01361 | 0.012471 | 21,468,081.00 |
| May 17 2024 | 0.013536 | 0.001517 | 12.62% | 0.011985 | 0.01419 | 0.011881 | 35,402,962.00 |
| May 16 2024 | 0.012019 | -0.000338 | -2.74% | 0.012481 | 0.012531 | 0.011352 | 25,421,114.00 |
| May 15 2024 | 0.012357 | 0.000725 | 6.23% | 0.011723 | 0.012566 | 0.011138 | 26,071,311.00 |
| May 14 2024 | 0.011632 | -0.001046 | -8.25% | 0.012678 | 0.01279 | 0.01161 | 24,226,186.00 |
| May 13 2024 | 0.012678 | -0.000472 | -3.59% | 0.013166 | 0.01321 | 0.012311 | 16,089,235.00 |
| May 12 2024 | 0.01315 | -0.000381 | -2.82% | 0.013545 | 0.013585 | 0.0131 | 11,200,205.00 |
| May 11 2024 | 0.013531 | 0.000224 | 1.68% | 0.013318 | 0.014 | 0.013247 | 9,308,483.00 |
| May 10 2024 | 0.013307 | -0.000371 | -2.71% | 0.013668 | 0.014121 | 0.013258 | 9,954,771.00 |
| May 09 2024 | 0.013678 | 0.000205 | 1.52% | 0.013476 | 0.013899 | 0.013251 | 13,786,993.00 |
| May 08 2024 | 0.013473 | -0.000367 | -2.65% | 0.0138 | 0.014 | 0.01342 | 8,623,154.00 |
| May 07 2024 | 0.01384 | -0.00066 | -4.55% | 0.0145 | 0.014576 | 0.013817 | 13,326,494.00 |
| May 06 2024 | 0.0145 | -0.000844 | -5.50% | 0.015262 | 0.015263 | 0.014021 | 17,163,331.00 |
| May 05 2024 | 0.015344 | 0.000582 | 3.94% | 0.014815 | 0.015871 | 0.014781 | 45,282,324.00 |
| May 04 2024 | 0.014762 | 0.000662 | 4.70% | 0.01411 | 0.01557 | 0.01375 | 32,567,513.00 |
| May 03 2024 | 0.0141 | 0.000339 | 2.46% | 0.01391 | 0.01423 | 0.013465 | 18,440,428.00 |
| May 02 2024 | 0.013761 | 0.000521 | 3.94% | 0.0132 | 0.014121 | 0.012819 | 16,019,527.00 |
| May 01 2024 | 0.01324 | -0.000404 | -2.96% | 0.01363 | 0.013759 | 0.012781 | 18,172,697.00 |
| Apr 30 2024 | 0.013644 | -0.001246 | -8.37% | 0.014916 | 0.015114 | 0.013 | 21,718,923.00 |
| Apr 29 2024 | 0.01489 | -0.000215 | -1.42% | 0.01685 | 0.019243 | 0.014616 | 37,699,977.00 |
| Apr 28 2024 | 0.015105 | 0.000053 | 0.35% | 0.015109 | 0.015462 | 0.015031 | 9,569,950.00 |
| Apr 27 2024 | 0.015052 | -0.000642 | -4.09% | 0.015736 | 0.015796 | 0.014662 | 22,696,853.00 |
| Apr 26 2024 | 0.015694 | -0.001076 | -6.42% | 0.01675 | 0.01678 | 0.015456 | 16,400,171.00 |
| Apr 25 2024 | 0.01677 | -0.000065 | -0.39% | 0.01698 | 0.01719 | 0.016187 | 9,890,603.00 |
| Apr 24 2024 | 0.016835 | 0.000204 | 1.23% | 0.01685 | 0.019243 | 0.016532 | 38,467,329.00 |
| Apr 23 2024 | 0.016631 | -0.000784 | -4.50% | 0.017528 | 0.018363 | 0.016544 | 26,060,585.00 |
| Apr 22 2024 | 0.017415 | 0.000094 | 0.54% | 0.016469 | 0.019448 | 0.015743 | 74,612,377.00 |
| Apr 21 2024 | 0.017321 | 0.000856 | 5.20% | 0.016469 | 0.019448 | 0.015743 | 61,687,301.00 |
| Apr 20 2024 | 0.016465 | 0.000707 | 4.49% | 0.015525 | 0.016813 | 0.014767 | 22,310,994.00 |
| Apr 19 2024 | 0.015758 | 0.00019 | 1.22% | 0.01566 | 0.01677 | 0.014 | 46,382,773.00 |
| Apr 18 2024 | 0.015568 | 0.001574 | 11.25% | 0.013949 | 0.017 | 0.013836 | 53,317,718.00 |
| Apr 17 2024 | 0.013994 | -0.001082 | -7.18% | 0.01515 | 0.015431 | 0.013457 | 36,838,672.00 |
| Apr 16 2024 | 0.015076 | -0.000325 | -2.11% | 0.015491 | 0.015636 | 0.013933 | 48,768,238.00 |
| Apr 15 2024 | 0.015401 | -0.001094 | -6.63% | 0.016506 | 0.0171 | 0.014774 | 41,487,236.00 |
| Apr 14 2024 | 0.016495 | 0.000445 | 2.77% | 0.01608 | 0.016971 | 0.015183 | 27,786,811.00 |
| Apr 13 2024 | 0.01605 | -0.001399 | -8.02% | 0.0175 | 0.018126 | 0.013106 | 83,830,195.00 |
| Apr 12 2024 | 0.017449 | -0.002766 | -13.68% | 0.0206 | 0.020616 | 0.016899 | 51,302,762.00 |
| Apr 11 2024 | 0.020215 | -0.000693 | -3.31% | 0.020625 | 0.021656 | 0.01955 | 75,651,519.00 |
| Apr 10 2024 | 0.020908 | 0.002758 | 15.20% | 0.018246 | 0.021189 | 0.017748 | 110,672,697.00 |
| Apr 09 2024 | 0.01815 | -0.00037 | -2.00% | 0.018658 | 0.0209 | 0.018 | 73,650,315.00 |
| Apr 08 2024 | 0.01852 | -0.000209 | -1.12% | 0.01869 | 0.01945 | 0.01796 | 36,358,220.00 |
| Apr 07 2024 | 0.018729 | -0.000596 | -3.08% | 0.019427 | 0.019584 | 0.018361 | 44,109,343.00 |
| Apr 06 2024 | 0.019325 | 0.000838 | 4.53% | 0.01846 | 0.020999 | 0.018295 | 48,313,596.00 |
| Apr 05 2024 | 0.018487 | -0.000809 | -4.19% | 0.019751 | 0.021656 | 0.018282 | 102,144,786.00 |
| Apr 04 2024 | 0.019296 | 0.001782 | 10.17% | 0.017626 | 0.020833 | 0.016608 | 87,615,901.00 |
| Apr 03 2024 | 0.017514 | -0.000675 | -3.71% | 0.018063 | 0.018246 | 0.01663 | 43,863,517.00 |
| Apr 02 2024 | 0.018189 | -0.001543 | -7.82% | 0.019545 | 0.019728 | 0.016992 | 72,236,947.00 |
| Apr 01 2024 | 0.019732 | -0.000978 | -4.72% | 0.021098 | 0.021264 | 0.018652 | 132,058,124.00 |
| Mar 31 2024 | 0.02071 | -0.000673 | -3.15% | 0.021251 | 0.02752 | 0.0193 | 727,172,470.00 |
| Mar 30 2024 | 0.021383 | 0.004461 | 26.36% | 0.016903 | 0.022989 | 0.016133 | 379,478,147.00 |
| Mar 29 2024 | 0.016922 | 0.000821 | 5.10% | 0.016113 | 0.019555 | 0.015599 | 128,072,699.00 |
| Mar 28 2024 | 0.016101 | 0.000411 | 2.62% | 0.015669 | 0.016657 | 0.014925 | 58,953,177.00 |
| Mar 27 2024 | 0.01569 | -0.00035 | -2.18% | 0.01628 | 0.01673 | 0.015073 | 56,176,377.00 |
| Mar 26 2024 | 0.01604 | 0.000089 | 0.56% | 0.01611 | 0.016659 | 0.015757 | 54,027,677.00 |
| Mar 25 2024 | 0.015951 | -0.000519 | -3.15% | 0.01648 | 0.017262 | 0.014515 | 56,295,129.00 |
| Mar 24 2024 | 0.01647 | -0.00037 | -2.20% | 0.01673 | 0.016889 | 0.015816 | 22,506,229.00 |
| Mar 23 2024 | 0.01684 | 0.0008 | 4.99% | 0.015871 | 0.017221 | 0.01543 | 38,832,509.00 |
| Mar 22 2024 | 0.01604 | 0.000462 | 2.97% | 0.01547 | 0.01734 | 0.014956 | 46,154,376.00 |
| Mar 21 2024 | 0.015578 | 0.000098 | 0.63% | 0.015488 | 0.01687 | 0.0153 | 56,933,370.00 |
| Mar 20 2024 | 0.01548 | 0.00058 | 3.89% | 0.015089 | 0.015931 | 0.013398 | 82,048,579.00 |
| Mar 19 2024 | 0.0149 | -0.0027 | -15.34% | 0.017587 | 0.01763 | 0.014373 | 71,499,977.00 |
| Mar 18 2024 | 0.0176 | -0.00031 | -1.73% | 0.01798 | 0.0205 | 0.0169 | 42,285,650.00 |
| Mar 17 2024 | 0.01791 | 0.000649 | 3.76% | 0.017019 | 0.018552 | 0.016781 | 55,320,540.00 |
| Mar 16 2024 | 0.017261 | -0.001317 | -7.09% | 0.01843 | 0.020827 | 0.0171 | 89,901,320.00 |
| Mar 15 2024 | 0.018578 | -0.000854 | -4.39% | 0.018181 | 0.019369 | 0.016931 | 219,874,021.00 |
| Mar 14 2024 | 0.019432 | -0.000168 | -0.86% | 0.019419 | 0.0225 | 0.01791 | 130,713,931.00 |
| Mar 13 2024 | 0.0196 | 0.00273 | 16.18% | 0.017069 | 0.02325 | 0.0165 | 303,166,628.00 |
| Mar 12 2024 | 0.01687 | -0.000522 | -3.00% | 0.017224 | 0.017498 | 0.016508 | 61,284,717.00 |
| Mar 11 2024 | 0.017392 | 0.000192 | 1.12% | 0.017341 | 0.01862 | 0.016982 | 207,941,322.00 |
| Mar 10 2024 | 0.0172 | -0.000771 | -4.29% | 0.018072 | 0.020641 | 0.016792 | 195,966,166.00 |
| Mar 09 2024 | 0.017971 | 0.000421 | 2.40% | 0.017308 | 0.021 | 0.016193 | 210,224,331.00 |
| Mar 08 2024 | 0.01755 | 0.000161 | 0.93% | 0.017014 | 0.01822 | 0.01598 | 155,123,363.00 |
| Mar 07 2024 | 0.017389 | -0.002981 | -14.63% | 0.020897 | 0.021405 | 0.016109 | 384,201,343.00 |
| Mar 06 2024 | 0.02037 | 0.006236 | 44.12% | 0.014261 | 0.024695 | 0.01326 | 1,589,808,529.00 |
| Mar 05 2024 | 0.014134 | 0.003775 | 36.44% | 0.01035 | 0.018474 | 0.009955 | 943,684,286.00 |
| Mar 04 2024 | 0.010359 | -0.000217 | -2.05% | 0.010553 | 0.010783 | 0.009952 | 60,864,986.00 |
| Mar 03 2024 | 0.010576 | -0.000083 | -0.78% | 0.01066 | 0.011635 | 0.010 | 108,557,308.00 |
| Mar 02 2024 | 0.010659 | -0.000372 | -3.37% | 0.010814 | 0.011666 | 0.0101 | 135,584,326.00 |
| Mar 01 2024 | 0.011031 | -0.000189 | -1.68% | 0.011253 | 0.011546 | 0.010499 | 106,642,347.00 |
| Feb 29 2024 | 0.01122 | -0.000369 | -3.18% | 0.011377 | 0.011615 | 0.010997 | 71,312,270.00 |
| Feb 28 2024 | 0.011589 | -0.00072 | -5.85% | 0.012256 | 0.01227 | 0.011326 | 80,037,251.00 |
| Feb 27 2024 | 0.012309 | -0.000231 | -1.84% | 0.01241 | 0.012909 | 0.011575 | 104,813,814.00 |
| Feb 26 2024 | 0.01254 | 0.00071 | 6.00% | 0.011865 | 0.0135 | 0.011514 | 114,692,238.00 |
| Feb 25 2024 | 0.01183 | 0.000329 | 2.86% | 0.01163 | 0.013 | 0.011272 | 133,327,184.00 |
| Feb 24 2024 | 0.011501 | -0.000114 | -0.98% | 0.01165 | 0.012126 | 0.010695 | 99,290,002.00 |
| Feb 23 2024 | 0.011615 | -0.000202 | -1.71% | 0.01173 | 0.014784 | 0.01136 | 388,751,888.00 |
| Feb 22 2024 | 0.011817 | 0.001318 | 12.55% | 0.010614 | 0.012266 | 0.0102 | 156,138,595.00 |
| Feb 21 2024 | 0.010499 | -0.000914 | -8.01% | 0.011364 | 0.011697 | 0.009834 | 119,467,263.00 |
