SUPERUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.93963 | 0.02793 | 3.06% | 0.91432 | 0.95418 | 0.89711 | 1,069,440.00 |
May 02 2024 | 0.9117 | 0.02061 | 2.31% | 0.8902 | 0.92348 | 0.85581 | 1,220,199.00 |
May 01 2024 | 0.89109 | 0.01101 | 1.25% | 0.88138 | 0.9162 | 0.81626 | 2,263,356.00 |
Apr 30 2024 | 0.88008 | -0.04442 | -4.80% | 0.92323 | 0.94219 | 0.83402 | 2,445,011.00 |
Apr 29 2024 | 0.9245 | 0.00004 | 0.00% | 0.92761 | 0.94157 | 0.89205 | 939,770.00 |
Apr 28 2024 | 0.92446 | -0.010 | -1.07% | 0.9343 | 0.9653 | 0.91817 | 1,179,785.00 |
Apr 27 2024 | 0.93446 | 0.0038 | 0.41% | 0.93165 | 0.95161 | 0.89826 | 1,145,694.00 |
Apr 26 2024 | 0.93066 | -0.03358 | -3.48% | 0.9639 | 0.96957 | 0.91847 | 1,205,489.00 |
Apr 25 2024 | 0.96424 | -0.02406 | -2.43% | 0.98531 | 0.9963 | 0.94625 | 1,043,712.00 |
Apr 24 2024 | 0.9883 | -0.07722 | -7.25% | 1.07 | 1.08 | 0.97542 | 2,751,160.00 |
Apr 23 2024 | 1.07 | -0.010 | -0.47% | 1.07 | 1.11 | 1.04 | 1,439,015.00 |
Apr 22 2024 | 1.07 | 0.00 | -0.28% | 1.07 | 1.15 | 1.05 | 1,702,401.00 |
Apr 21 2024 | 1.07 | -0.030 | -2.71% | 1.10 | 1.14 | 1.05 | 1,189,545.00 |
Apr 20 2024 | 1.10 | 0.090 | 8.98% | 1.01 | 1.12 | 0.98732 | 3,296,684.00 |
Apr 19 2024 | 1.01 | 0.040 | 3.70% | 0.97691 | 1.06 | 0.89162 | 5,129,663.00 |
Apr 18 2024 | 0.9764 | 0.06154 | 6.73% | 0.91149 | 1.00 | 0.8932 | 2,343,566.00 |
Apr 17 2024 | 0.91486 | -0.06015 | -6.17% | 0.974 | 1.00 | 0.890 | 3,104,719.00 |
Apr 16 2024 | 0.97501 | 0.01186 | 1.23% | 0.95812 | 1.00 | 0.84663 | 3,543,908.00 |
Apr 15 2024 | 0.96315 | -0.13467 | -12.27% | 1.03 | 1.17 | 0.93001 | 4,932,309.00 |
Apr 14 2024 | 1.10 | 0.200 | 22.79% | 0.8913 | 1.15 | 0.817 | 5,217,920.00 |
Apr 13 2024 | 0.89408 | -0.03812 | -4.09% | 0.92962 | 0.9702 | 0.71304 | 8,901,170.00 |
Apr 12 2024 | 0.9322 | -0.13637 | -12.76% | 1.07 | 1.17 | 0.81297 | 5,224,109.00 |
Apr 11 2024 | 1.07 | -0.040 | -3.18% | 1.10 | 1.11 | 1.05 | 1,979,242.00 |
Apr 10 2024 | 1.10 | -0.050 | -4.31% | 1.15 | 1.16 | 1.06 | 2,592,075.00 |
Apr 09 2024 | 1.15 | -0.100 | -7.66% | 1.25 | 1.25 | 1.14 | 1,355,063.00 |
Apr 08 2024 | 1.25 | 0.080 | 6.50% | 1.17 | 1.27 | 1.14 | 1,607,160.00 |
Apr 07 2024 | 1.17 | 0.010 | 1.01% | 1.16 | 1.19 | 1.14 | 972,761.00 |
Apr 06 2024 | 1.16 | 0.020 | 2.11% | 1.14 | 1.17 | 1.13 | 776,829.00 |
Apr 05 2024 | 1.14 | -0.050 | -3.95% | 1.18 | 1.20 | 1.10 | 1,373,600.00 |
Apr 04 2024 | 1.18 | 0.020 | 1.38% | 1.17 | 1.22 | 1.14 | 1,510,526.00 |
Apr 03 2024 | 1.17 | -0.010 | -0.65% | 1.18 | 1.25 | 1.14 | 1,813,234.00 |
Apr 02 2024 | 1.18 | -0.100 | -7.67% | 1.27 | 1.28 | 1.15 | 3,005,551.00 |
Apr 01 2024 | 1.27 | -0.070 | -5.23% | 1.35 | 1.38 | 1.25 | 3,808,555.00 |
Mar 31 2024 | 1.34 | 0.030 | 2.30% | 1.31 | 1.35 | 1.29 | 2,011,819.00 |
Mar 30 2024 | 1.31 | -0.040 | -3.09% | 1.35 | 1.40 | 1.30 | 1,907,712.00 |
Mar 29 2024 | 1.36 | -0.020 | -1.33% | 1.37 | 1.39 | 1.33 | 2,315,090.00 |
Mar 28 2024 | 1.37 | 0.100 | 7.63% | 1.28 | 1.39 | 1.26 | 2,739,088.00 |
Mar 27 2024 | 1.28 | -0.080 | -5.96% | 1.36 | 1.38 | 1.27 | 2,469,632.00 |
Mar 26 2024 | 1.36 | 0.030 | 2.34% | 1.32 | 1.40 | 1.32 | 3,243,510.00 |
Mar 25 2024 | 1.33 | 0.050 | 3.60% | 1.27 | 1.35 | 1.26 | 3,752,975.00 |
Mar 24 2024 | 1.28 | 0.070 | 5.53% | 1.26 | 1.35 | 1.24 | 3,607,051.00 |
Mar 23 2024 | 1.21 | 0.070 | 5.79% | 1.14 | 1.21 | 1.13 | 1,131,766.00 |
Mar 22 2024 | 1.15 | -0.070 | -5.99% | 1.22 | 1.25 | 1.11 | 3,027,174.00 |
Mar 21 2024 | 1.22 | -0.020 | -1.81% | 1.24 | 1.28 | 1.19 | 3,133,001.00 |
Mar 20 2024 | 1.24 | 0.140 | 12.26% | 1.11 | 1.26 | 1.06 | 5,587,047.00 |
Mar 19 2024 | 1.11 | -0.080 | -7.10% | 1.19 | 1.20 | 1.02 | 7,249,511.00 |
Mar 18 2024 | 1.19 | -0.130 | -9.97% | 1.32 | 1.32 | 1.17 | 3,530,771.00 |
Mar 17 2024 | 1.32 | 0.100 | 8.00% | 1.23 | 1.34 | 1.16 | 3,492,587.00 |
Mar 16 2024 | 1.22 | -0.080 | -6.03% | 1.30 | 1.37 | 1.18 | 3,679,021.00 |
Mar 15 2024 | 1.30 | -0.050 | -3.49% | 1.35 | 1.37 | 1.18 | 4,368,195.00 |
Mar 14 2024 | 1.35 | -0.080 | -5.48% | 1.43 | 1.48 | 1.28 | 4,370,366.00 |
Mar 13 2024 | 1.43 | 0.030 | 1.85% | 1.40 | 1.44 | 1.34 | 3,385,691.00 |
Mar 12 2024 | 1.40 | -0.020 | -1.40% | 1.42 | 1.44 | 1.32 | 3,570,232.00 |
Mar 11 2024 | 1.42 | -0.010 | -0.72% | 1.43 | 1.47 | 1.33 | 4,311,937.00 |
Mar 10 2024 | 1.43 | -0.020 | -1.52% | 1.46 | 1.48 | 1.40 | 3,154,391.00 |
Mar 09 2024 | 1.45 | -0.040 | -2.69% | 1.49 | 1.56 | 1.45 | 4,890,410.00 |
Mar 08 2024 | 1.50 | -0.020 | -1.50% | 1.53 | 1.58 | 1.48 | 7,002,610.00 |
Mar 07 2024 | 1.52 | 0.110 | 8.14% | 1.40 | 1.60 | 1.39 | 12,028,601.00 |
Mar 06 2024 | 1.40 | -0.090 | -6.16% | 1.49 | 1.50 | 1.32 | 12,445,035.00 |
Mar 05 2024 | 1.50 | 0.140 | 9.98% | 1.36 | 1.51 | 1.09 | 11,646,832.00 |
Mar 04 2024 | 1.36 | -0.080 | -5.28% | 1.44 | 1.52 | 1.32 | 8,321,243.00 |
Mar 03 2024 | 1.44 | -0.020 | -1.19% | 1.44 | 1.54 | 1.35 | 8,645,338.00 |
Mar 02 2024 | 1.45 | 0.040 | 2.79% | 1.41 | 1.50 | 1.36 | 9,768,454.00 |
Mar 01 2024 | 1.41 | 0.180 | 14.35% | 1.24 | 1.45 | 1.24 | 13,369,736.00 |
Feb 29 2024 | 1.24 | -0.060 | -4.82% | 1.29 | 1.34 | 1.21 | 10,298,662.00 |
Feb 28 2024 | 1.30 | 0.080 | 6.55% | 1.22 | 1.44 | 1.17 | 19,775,473.00 |
Feb 27 2024 | 1.22 | 0.140 | 12.69% | 1.08 | 1.25 | 1.02 | 9,963,687.00 |
Feb 26 2024 | 1.08 | 0.060 | 5.62% | 1.02 | 1.10 | 1.01 | 6,003,198.00 |
Feb 25 2024 | 1.02 | 0.040 | 3.62% | 0.98672 | 1.08 | 0.97127 | 6,423,361.00 |
Feb 24 2024 | 0.98846 | 0.02777 | 2.89% | 0.96386 | 1.02 | 0.9344 | 4,290,018.00 |
Feb 23 2024 | 0.96069 | -0.06509 | -6.35% | 1.03 | 1.04 | 0.92821 | 8,888,439.00 |
Feb 22 2024 | 1.03 | -0.050 | -4.68% | 1.07 | 1.10 | 1.02 | 8,372,466.00 |
Feb 21 2024 | 1.08 | -0.040 | -3.91% | 1.12 | 1.13 | 1.02 | 8,331,408.00 |
Feb 20 2024 | 1.12 | -0.070 | -6.27% | 1.20 | 1.20 | 1.07 | 10,087,172.00 |
Feb 19 2024 | 1.19 | 0.030 | 2.98% | 1.16 | 1.30 | 1.15 | 10,694,226.00 |
Feb 18 2024 | 1.16 | 0.100 | 9.30% | 1.06 | 1.17 | 1.05 | 6,920,322.00 |
Feb 17 2024 | 1.06 | 0.010 | 1.30% | 1.04 | 1.15 | 1.02 | 8,252,953.00 |
Feb 16 2024 | 1.05 | -0.060 | -5.27% | 1.10 | 1.13 | 1.01 | 5,803,938.00 |
Feb 15 2024 | 1.11 | -0.020 | -1.41% | 1.12 | 1.18 | 1.06 | 11,987,643.00 |
Feb 14 2024 | 1.12 | 0.040 | 3.86% | 1.08 | 1.19 | 1.04 | 13,863,885.00 |
Feb 13 2024 | 1.08 | 0.170 | 19.05% | 0.90701 | 1.13 | 0.90701 | 21,736,478.00 |
Feb 12 2024 | 0.90755 | 0.03114 | 3.55% | 0.87044 | 0.96678 | 0.835 | 9,596,787.00 |
Feb 11 2024 | 0.87641 | 0.02916 | 3.44% | 0.84299 | 0.97408 | 0.82229 | 10,224,188.00 |
Feb 10 2024 | 0.84725 | 0.15372 | 22.16% | 0.69725 | 0.97653 | 0.69534 | 23,685,089.00 |
Feb 09 2024 | 0.69353 | 0.05387 | 8.42% | 0.63906 | 0.74498 | 0.63906 | 11,311,994.00 |
Feb 08 2024 | 0.63966 | 0.01153 | 1.84% | 0.62998 | 0.65563 | 0.626 | 3,516,686.00 |
Feb 07 2024 | 0.62813 | 0.03075 | 5.15% | 0.5973 | 0.65363 | 0.58898 | 5,259,712.00 |
Feb 06 2024 | 0.59738 | 0.02294 | 3.99% | 0.57449 | 0.60243 | 0.56565 | 2,277,368.00 |
Feb 05 2024 | 0.57444 | 0.00473 | 0.83% | 0.56875 | 0.5849 | 0.55895 | 1,637,818.00 |
Feb 04 2024 | 0.56971 | -0.01783 | -3.03% | 0.58639 | 0.58739 | 0.56671 | 1,172,569.00 |
Feb 03 2024 | 0.58754 | -0.00679 | -1.14% | 0.59585 | 0.60356 | 0.57906 | 1,113,369.00 |