DARUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.143 | -0.003 | -2.05% | 0.145 | 0.147 | 0.138 | 182,760.00 |
May 15 2024 | 0.146 | 0.014 | 10.61% | 0.133 | 0.146 | 0.133 | 151,442.00 |
May 14 2024 | 0.132 | -0.007 | -5.04% | 0.137 | 0.138 | 0.132 | 98,317.00 |
May 13 2024 | 0.139 | -0.001 | -0.71% | 0.140 | 0.142 | 0.131 | 344,876.00 |
May 12 2024 | 0.140 | -0.002 | -1.41% | 0.143 | 0.144 | 0.139 | 191,091.00 |
May 11 2024 | 0.142 | -0.004 | -2.74% | 0.147 | 0.148 | 0.142 | 288,941.00 |
May 10 2024 | 0.146 | -0.005 | -3.31% | 0.151 | 0.155 | 0.142 | 334,570.00 |
May 09 2024 | 0.151 | 0.005 | 3.42% | 0.146 | 0.151 | 0.142 | 123,531.00 |
May 08 2024 | 0.146 | -0.001 | -0.68% | 0.146 | 0.153 | 0.143 | 152,624.00 |
May 07 2024 | 0.147 | -0.003 | -2.00% | 0.150 | 0.153 | 0.145 | 84,851.00 |
May 06 2024 | 0.150 | -0.005 | -3.23% | 0.155 | 0.159 | 0.149 | 234,312.00 |
May 05 2024 | 0.155 | 0.005 | 3.33% | 0.150 | 0.161 | 0.147 | 176,947.00 |
May 04 2024 | 0.150 | 0.00 | 0.00% | 0.151 | 0.152 | 0.148 | 49,737.00 |
May 03 2024 | 0.150 | 0.007 | 4.90% | 0.142 | 0.152 | 0.139 | 221,201.00 |
May 02 2024 | 0.143 | 0.005 | 3.62% | 0.137 | 0.143 | 0.133 | 177,493.00 |
May 01 2024 | 0.138 | 0.002 | 1.47% | 0.137 | 0.140 | 0.128 | 298,886.00 |
Apr 30 2024 | 0.136 | -0.013 | -8.72% | 0.147 | 0.149 | 0.131 | 427,626.00 |
Apr 29 2024 | 0.149 | -0.008 | -5.10% | 0.156 | 0.156 | 0.145 | 241,545.00 |
Apr 28 2024 | 0.157 | -0.005 | -3.09% | 0.163 | 0.164 | 0.157 | 108,169.00 |
Apr 27 2024 | 0.162 | 0.004 | 2.53% | 0.158 | 0.165 | 0.151 | 233,081.00 |
Apr 26 2024 | 0.158 | -0.005 | -3.07% | 0.161 | 0.164 | 0.157 | 225,974.00 |
Apr 25 2024 | 0.163 | -0.008 | -4.68% | 0.162 | 0.167 | 0.157 | 91,249.00 |
Apr 24 2024 | 0.171 | -0.003 | -1.72% | 0.174 | 0.179 | 0.169 | 106,696.00 |
Apr 23 2024 | 0.174 | 0.002 | 1.16% | 0.173 | 0.177 | 0.161 | 732,506.00 |
Apr 22 2024 | 0.172 | 0.007 | 4.24% | 0.166 | 0.173 | 0.165 | 148,019.00 |
Apr 21 2024 | 0.165 | -0.004 | -2.37% | 0.169 | 0.171 | 0.160 | 291,690.00 |
Apr 20 2024 | 0.169 | 0.014 | 9.03% | 0.156 | 0.170 | 0.153 | 366,697.00 |
Apr 19 2024 | 0.155 | 0.002 | 1.31% | 0.154 | 0.160 | 0.142 | 159,752.00 |
Apr 18 2024 | 0.153 | 0.002 | 1.32% | 0.148 | 0.157 | 0.146 | 548,944.00 |
Apr 17 2024 | 0.151 | 0.00 | 0.00% | 0.151 | 0.154 | 0.142 | 364,309.00 |
Apr 16 2024 | 0.151 | 0.004 | 2.72% | 0.146 | 0.153 | 0.141 | 254,614.00 |
Apr 15 2024 | 0.147 | -0.007 | -4.55% | 0.153 | 0.163 | 0.142 | 323,971.00 |
Apr 14 2024 | 0.154 | 0.007 | 4.76% | 0.145 | 0.156 | 0.137 | 543,977.00 |
Apr 13 2024 | 0.147 | -0.029 | -16.48% | 0.174 | 0.182 | 0.126 | 1,343,508.00 |
Apr 12 2024 | 0.176 | -0.050 | -22.12% | 0.227 | 0.233 | 0.170 | 554,373.00 |
Apr 11 2024 | 0.226 | -0.005 | -2.16% | 0.230 | 0.232 | 0.223 | 201,595.00 |
Apr 10 2024 | 0.231 | -0.003 | -1.28% | 0.235 | 0.238 | 0.219 | 275,315.00 |
Apr 09 2024 | 0.234 | -0.015 | -6.02% | 0.251 | 0.252 | 0.234 | 159,363.00 |
Apr 08 2024 | 0.249 | 0.021 | 9.21% | 0.226 | 0.256 | 0.223 | 563,366.00 |
Apr 07 2024 | 0.228 | 0.005 | 2.24% | 0.222 | 0.233 | 0.221 | 183,147.00 |
Apr 06 2024 | 0.223 | 0.004 | 1.83% | 0.219 | 0.225 | 0.219 | 99,902.00 |
Apr 05 2024 | 0.219 | -0.004 | -1.79% | 0.223 | 0.225 | 0.208 | 147,372.00 |
Apr 04 2024 | 0.223 | 0.007 | 3.24% | 0.214 | 0.232 | 0.211 | 145,193.00 |
Apr 03 2024 | 0.216 | -0.004 | -1.82% | 0.219 | 0.224 | 0.210 | 140,242.00 |
Apr 02 2024 | 0.220 | -0.020 | -8.33% | 0.239 | 0.239 | 0.215 | 305,408.00 |
Apr 01 2024 | 0.240 | -0.018 | -6.98% | 0.258 | 0.263 | 0.233 | 550,886.00 |
Mar 31 2024 | 0.258 | 0.005 | 1.98% | 0.253 | 0.261 | 0.251 | 109,512.00 |
Mar 30 2024 | 0.253 | -0.019 | -6.99% | 0.270 | 0.270 | 0.250 | 265,446.00 |
Mar 29 2024 | 0.272 | 0.014 | 5.43% | 0.259 | 0.276 | 0.254 | 728,633.00 |
Mar 28 2024 | 0.258 | 0.002 | 0.78% | 0.257 | 0.266 | 0.249 | 346,527.00 |
Mar 27 2024 | 0.256 | -0.008 | -3.03% | 0.263 | 0.270 | 0.251 | 158,994.00 |
Mar 26 2024 | 0.264 | 0.018 | 7.32% | 0.249 | 0.275 | 0.248 | 646,990.00 |
Mar 25 2024 | 0.246 | 0.009 | 3.80% | 0.237 | 0.257 | 0.234 | 526,893.00 |
Mar 24 2024 | 0.237 | 0.011 | 4.87% | 0.234 | 0.240 | 0.224 | 214,141.00 |
Mar 23 2024 | 0.226 | 0.010 | 4.63% | 0.218 | 0.231 | 0.215 | 61,684.00 |
Mar 22 2024 | 0.216 | -0.006 | -2.70% | 0.223 | 0.229 | 0.208 | 172,199.00 |
Mar 21 2024 | 0.222 | 0.001 | 0.45% | 0.220 | 0.230 | 0.216 | 573,575.00 |
Mar 20 2024 | 0.221 | 0.025 | 12.76% | 0.196 | 0.221 | 0.188 | 268,967.00 |
Mar 19 2024 | 0.196 | -0.023 | -10.50% | 0.219 | 0.219 | 0.189 | 552,889.00 |
Mar 18 2024 | 0.219 | -0.020 | -8.37% | 0.238 | 0.241 | 0.214 | 135,231.00 |
Mar 17 2024 | 0.239 | 0.011 | 4.82% | 0.232 | 0.240 | 0.213 | 253,226.00 |
Mar 16 2024 | 0.228 | -0.028 | -10.94% | 0.255 | 0.268 | 0.223 | 259,634.00 |
Mar 15 2024 | 0.256 | -0.014 | -5.19% | 0.269 | 0.272 | 0.230 | 517,059.00 |
Mar 14 2024 | 0.270 | -0.012 | -4.26% | 0.282 | 0.286 | 0.263 | 163,990.00 |
Mar 13 2024 | 0.282 | 0.010 | 3.68% | 0.272 | 0.298 | 0.271 | 1,208,194.00 |
Mar 12 2024 | 0.272 | 0.007 | 2.64% | 0.265 | 0.276 | 0.248 | 725,994.00 |
Mar 11 2024 | 0.265 | 0.008 | 3.11% | 0.255 | 0.269 | 0.238 | 460,133.00 |
Mar 10 2024 | 0.257 | 0.016 | 6.64% | 0.242 | 0.298 | 0.236 | 1,307,318.00 |
Mar 09 2024 | 0.241 | 0.019 | 8.56% | 0.222 | 0.259 | 0.220 | 1,182,046.00 |
Mar 08 2024 | 0.222 | -0.007 | -3.06% | 0.229 | 0.233 | 0.204 | 719,651.00 |
Mar 07 2024 | 0.229 | 0.026 | 12.81% | 0.202 | 0.234 | 0.196 | 1,299,032.00 |
Mar 06 2024 | 0.203 | 0.012 | 6.28% | 0.192 | 0.207 | 0.184 | 1,172,877.00 |
Mar 05 2024 | 0.191 | -0.030 | -13.57% | 0.221 | 0.229 | 0.168 | 1,853,155.00 |
Mar 04 2024 | 0.221 | 0.006 | 2.79% | 0.213 | 0.229 | 0.206 | 743,601.00 |
Mar 03 2024 | 0.215 | -0.003 | -1.38% | 0.218 | 0.230 | 0.196 | 1,320,300.00 |
Mar 02 2024 | 0.218 | 0.013 | 6.34% | 0.205 | 0.222 | 0.201 | 836,489.00 |
Mar 01 2024 | 0.205 | 0.011 | 5.67% | 0.194 | 0.206 | 0.194 | 959,280.00 |
Feb 29 2024 | 0.194 | -0.004 | -2.02% | 0.199 | 0.206 | 0.188 | 1,103,213.00 |
Feb 28 2024 | 0.198 | -0.012 | -5.71% | 0.211 | 0.220 | 0.172 | 1,877,237.00 |
Feb 27 2024 | 0.210 | -0.029 | -12.13% | 0.242 | 0.250 | 0.196 | 8,420,572.00 |
Feb 26 2024 | 0.239 | 0.078 | 48.45% | 0.163 | 0.284 | 0.161 | 18,566,569.00 |
Feb 25 2024 | 0.161 | 0.005 | 3.21% | 0.157 | 0.162 | 0.157 | 145,198.00 |
Feb 24 2024 | 0.156 | 0.006 | 4.00% | 0.152 | 0.159 | 0.149 | 273,062.00 |
Feb 23 2024 | 0.150 | 0.00 | 0.00% | 0.151 | 0.155 | 0.146 | 149,016.00 |
Feb 22 2024 | 0.150 | 0.005 | 3.45% | 0.145 | 0.164 | 0.141 | 378,864.00 |
Feb 21 2024 | 0.145 | -0.008 | -5.23% | 0.153 | 0.154 | 0.137 | 379,621.00 |
Feb 20 2024 | 0.153 | 0.00 | 0.00% | 0.155 | 0.158 | 0.144 | 308,287.00 |
Feb 19 2024 | 0.153 | 0.003 | 2.00% | 0.151 | 0.156 | 0.146 | 409,835.00 |
Feb 18 2024 | 0.150 | -0.001 | -0.66% | 0.151 | 0.154 | 0.148 | 386,379.00 |
Feb 17 2024 | 0.151 | 0.004 | 2.72% | 0.145 | 0.153 | 0.139 | 717,317.00 |