SPOTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.054833 | 0.000187 | 0.34% | 0.054675 | 0.054928 | 0.054592 | 0.00 |
May 31 2024 | 0.054646 | -0.000714 | -1.29% | 0.055373 | 0.055856 | 0.053967 | 0.00 |
May 30 2024 | 0.055361 | 0.000601 | 1.10% | 0.054743 | 0.056319 | 0.05436 | 0.00 |
May 29 2024 | 0.05476 | -0.000617 | -1.11% | 0.05533 | 0.055762 | 0.054351 | 0.00 |
May 28 2024 | 0.055377 | -0.000782 | -1.39% | 0.056208 | 0.056287 | 0.054459 | 0.00 |
May 27 2024 | 0.056159 | 0.000681 | 1.23% | 0.047173 | 0.057178 | 0.046096 | 0.00 |
May 26 2024 | 0.055478 | -0.000601 | -1.07% | 0.056105 | 0.056269 | 0.055272 | 0.00 |
May 25 2024 | 0.056079 | 0.000535 | 0.96% | 0.05551 | 0.056334 | 0.055495 | 0.00 |
May 24 2024 | 0.055544 | 0.000566 | 1.03% | 0.055019 | 0.056051 | 0.053983 | 0.00 |
May 23 2024 | 0.054978 | -0.001004 | -1.79% | 0.055973 | 0.056716 | 0.053877 | 0.00 |
May 22 2024 | 0.055982 | -0.000855 | -1.50% | 0.056806 | 0.05718 | 0.055876 | 0.00 |
May 21 2024 | 0.056838 | -0.00098 | -1.69% | 0.057874 | 0.058187 | 0.056074 | 0.00 |
May 20 2024 | 0.057818 | 0.004173 | 7.78% | 0.047173 | 0.057916 | 0.046096 | 0.00 |
May 19 2024 | 0.053645 | -0.000634 | -1.17% | 0.054222 | 0.054812 | 0.05343 | 0.00 |
May 18 2024 | 0.054279 | 0.000048 | 0.09% | 0.054248 | 0.054582 | 0.053999 | 0.00 |
May 17 2024 | 0.054231 | 0.00136 | 2.57% | 0.052896 | 0.054645 | 0.052782 | 0.00 |
May 16 2024 | 0.052871 | -0.000859 | -1.60% | 0.053671 | 0.054025 | 0.052329 | 0.00 |
May 15 2024 | 0.05373 | 0.003859 | 7.74% | 0.049853 | 0.053796 | 0.049673 | 0.00 |
May 14 2024 | 0.049871 | -0.001062 | -2.09% | 0.050952 | 0.051095 | 0.049504 | 0.00 |
May 13 2024 | 0.050933 | 0.001139 | 2.29% | 0.047173 | 0.051394 | 0.046096 | 0.00 |
May 12 2024 | 0.049795 | 0.000557 | 1.13% | 0.049289 | 0.050055 | 0.049096 | 0.00 |
May 11 2024 | 0.049238 | -0.000116 | -0.24% | 0.049272 | 0.049763 | 0.049006 | 0.00 |
May 10 2024 | 0.049354 | -0.001696 | -3.32% | 0.050958 | 0.051411 | 0.048795 | 0.00 |
May 09 2024 | 0.05105 | 0.00151 | 3.05% | 0.049562 | 0.051337 | 0.049131 | 0.00 |
May 08 2024 | 0.04954 | -0.001068 | -2.11% | 0.050491 | 0.051037 | 0.04931 | 0.00 |
May 07 2024 | 0.050608 | -0.000571 | -1.12% | 0.051165 | 0.052141 | 0.050437 | 0.00 |
May 06 2024 | 0.05118 | -0.000665 | -1.28% | 0.047173 | 0.057879 | 0.046096 | 0.00 |
May 05 2024 | 0.051845 | 0.000102 | 0.20% | 0.051753 | 0.052302 | 0.051001 | 0.00 |
May 04 2024 | 0.051743 | 0.000768 | 1.51% | 0.05094 | 0.052193 | 0.050695 | 0.00 |
May 03 2024 | 0.050975 | 0.003061 | 6.39% | 0.047888 | 0.051302 | 0.047651 | 0.00 |
May 02 2024 | 0.047914 | 0.000575 | 1.21% | 0.047173 | 0.048283 | 0.046096 | 0.00 |
May 01 2024 | 0.047339 | -0.001945 | -3.95% | 0.049108 | 0.049154 | 0.045777 | 0.00 |
Apr 30 2024 | 0.049284 | -0.002422 | -4.68% | 0.051708 | 0.05239 | 0.04787 | 0.00 |
Apr 29 2024 | 0.051706 | 0.000676 | 1.33% | 0.051698 | 0.055645 | 0.050068 | 0.00 |
Apr 28 2024 | 0.05103 | -0.000373 | -0.73% | 0.051363 | 0.052059 | 0.050838 | 0.00 |
Apr 27 2024 | 0.051403 | -0.000272 | -0.53% | 0.051635 | 0.051756 | 0.050629 | 0.00 |
Apr 26 2024 | 0.051675 | -0.000557 | -1.07% | 0.052233 | 0.052465 | 0.051314 | 0.00 |
Apr 25 2024 | 0.052232 | 0.00023 | 0.44% | 0.05206 | 0.05286 | 0.050865 | 0.00 |
Apr 24 2024 | 0.052002 | -0.001769 | -3.29% | 0.053793 | 0.054331 | 0.051489 | 0.00 |
Apr 23 2024 | 0.053771 | -0.000396 | -0.73% | 0.054109 | 0.054428 | 0.053353 | 0.00 |
Apr 22 2024 | 0.054166 | 0.001525 | 2.90% | 0.051698 | 0.059007 | 0.051236 | 0.00 |
Apr 21 2024 | 0.052642 | 0.000062 | 0.12% | 0.052472 | 0.053208 | 0.052062 | 0.00 |
Apr 20 2024 | 0.05258 | 0.0007 | 1.35% | 0.051698 | 0.053011 | 0.051236 | 0.00 |
Apr 19 2024 | 0.05188 | 0.000433 | 0.84% | 0.051341 | 0.053052 | 0.048278 | 0.00 |
Apr 18 2024 | 0.051447 | 0.001774 | 3.57% | 0.049639 | 0.051946 | 0.049287 | 0.00 |
Apr 17 2024 | 0.049673 | -0.001941 | -3.76% | 0.051714 | 0.052211 | 0.048492 | 0.00 |
Apr 16 2024 | 0.051614 | 0.000228 | 0.44% | 0.051373 | 0.052069 | 0.049996 | 0.00 |
Apr 15 2024 | 0.051385 | -0.001906 | -3.58% | 0.055504 | 0.058713 | 0.050489 | 0.00 |
Apr 14 2024 | 0.053291 | 0.001058 | 2.03% | 0.052099 | 0.053337 | 0.050357 | 0.00 |
Apr 13 2024 | 0.052234 | -0.002141 | -3.94% | 0.054348 | 0.055035 | 0.049898 | 0.00 |
Apr 12 2024 | 0.054374 | -0.002383 | -4.20% | 0.056707 | 0.057668 | 0.053483 | 0.00 |
Apr 11 2024 | 0.056757 | -0.000394 | -0.69% | 0.057153 | 0.057719 | 0.05635 | 0.00 |
Apr 10 2024 | 0.057151 | 0.001117 | 1.99% | 0.055983 | 0.057582 | 0.054709 | 0.00 |
Apr 09 2024 | 0.056034 | -0.002051 | -3.53% | 0.058001 | 0.058115 | 0.055306 | 0.00 |
Apr 08 2024 | 0.058085 | 0.001843 | 3.28% | 0.055504 | 0.058872 | 0.054986 | 0.00 |
Apr 07 2024 | 0.056242 | 0.000388 | 0.69% | 0.055813 | 0.056906 | 0.055812 | 0.00 |
Apr 06 2024 | 0.055854 | 0.000781 | 1.42% | 0.054897 | 0.05637 | 0.054675 | 0.00 |
Apr 05 2024 | 0.055073 | -0.000376 | -0.68% | 0.055504 | 0.055659 | 0.053473 | 0.00 |
Apr 04 2024 | 0.055449 | 0.001875 | 3.50% | 0.053518 | 0.056135 | 0.052743 | 0.00 |
Apr 03 2024 | 0.053574 | 0.000543 | 1.02% | 0.053053 | 0.054214 | 0.052323 | 0.00 |
Apr 02 2024 | 0.053031 | -0.003566 | -6.30% | 0.056425 | 0.056425 | 0.052313 | 0.00 |
Apr 01 2024 | 0.056597 | -0.001131 | -1.96% | 0.036753 | 0.056751 | 0.036663 | 0.00 |
Mar 31 2024 | 0.057728 | 0.001301 | 2.31% | 0.056483 | 0.057769 | 0.056474 | 0.00 |
Mar 30 2024 | 0.056428 | -0.00019 | -0.34% | 0.056582 | 0.05698 | 0.056374 | 0.00 |
Mar 29 2024 | 0.056618 | -0.000699 | -1.22% | 0.057323 | 0.057453 | 0.055974 | 0.00 |
Mar 28 2024 | 0.057316 | 0.001238 | 2.21% | 0.056297 | 0.058004 | 0.055851 | 0.00 |
Mar 27 2024 | 0.056079 | -0.000621 | -1.10% | 0.056702 | 0.058073 | 0.055388 | 0.00 |
Mar 26 2024 | 0.0567 | 0.000058 | 0.10% | 0.056522 | 0.057957 | 0.056227 | 0.00 |
Mar 25 2024 | 0.056642 | 0.002099 | 3.85% | 0.036753 | 0.057674 | 0.036663 | 0.00 |
Mar 24 2024 | 0.054542 | 0.002415 | 4.63% | 0.051906 | 0.054734 | 0.051712 | 0.00 |
Mar 23 2024 | 0.052127 | 0.000744 | 1.45% | 0.051622 | 0.05336 | 0.051062 | 0.00 |
Mar 22 2024 | 0.051383 | -0.00165 | -3.11% | 0.053057 | 0.053974 | 0.050472 | 0.00 |
Mar 21 2024 | 0.053033 | -0.001905 | -3.47% | 0.055023 | 0.055241 | 0.052359 | 0.00 |
Mar 20 2024 | 0.054937 | 0.004554 | 9.04% | 0.050336 | 0.055168 | 0.049289 | 0.00 |
Mar 19 2024 | 0.050383 | -0.004515 | -8.22% | 0.054846 | 0.055175 | 0.049854 | 0.00 |
Mar 18 2024 | 0.054898 | -0.000477 | -0.86% | 0.036753 | 0.060914 | 0.036663 | 0.00 |
Mar 17 2024 | 0.055376 | 0.002544 | 4.82% | 0.053169 | 0.055749 | 0.052313 | 0.00 |
Mar 16 2024 | 0.052832 | -0.003568 | -6.33% | 0.056344 | 0.0567 | 0.052668 | 0.00 |
Mar 15 2024 | 0.0564 | -0.001489 | -2.57% | 0.036753 | 0.057122 | 0.036663 | 0.00 |
Mar 14 2024 | 0.057889 | -0.001338 | -2.26% | 0.059172 | 0.059765 | 0.055587 | 0.00 |
Mar 13 2024 | 0.059227 | 0.001334 | 2.30% | 0.057835 | 0.059703 | 0.057783 | 0.00 |
Mar 12 2024 | 0.057893 | -0.000554 | -0.95% | 0.058584 | 0.059107 | 0.056084 | 0.00 |
Mar 11 2024 | 0.058448 | 0.002523 | 4.51% | 0.036753 | 0.059048 | 0.036663 | 0.00 |
Mar 10 2024 | 0.055925 | 0.000427 | 0.77% | 0.055474 | 0.056694 | 0.055311 | 0.00 |
Mar 09 2024 | 0.055498 | 0.000166 | 0.30% | 0.055334 | 0.055633 | 0.055125 | 0.00 |
Mar 08 2024 | 0.055332 | 0.000993 | 1.83% | 0.054259 | 0.056729 | 0.053847 | 0.00 |
Mar 07 2024 | 0.054339 | 0.000807 | 1.51% | 0.053445 | 0.055133 | 0.053253 | 0.00 |
Mar 06 2024 | 0.053532 | 0.001404 | 2.69% | 0.051622 | 0.054756 | 0.050905 | 0.00 |
Mar 05 2024 | 0.052128 | -0.002794 | -5.09% | 0.055326 | 0.055938 | 0.049159 | 0.00 |
Mar 04 2024 | 0.054922 | 0.003901 | 7.65% | 0.036753 | 0.05547 | 0.036663 | 0.00 |
Mar 03 2024 | 0.051021 | 0.000777 | 1.55% | 0.05022 | 0.051234 | 0.0498 | 0.00 |
Mar 02 2024 | 0.050244 | -0.000416 | -0.82% | 0.050607 | 0.050607 | 0.049927 | 0.00 |