FXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 4.72 | 0.180 | 4.04% | 4.72 | 4.72 | 4.72 | 0.00 |
May 31 2024 | 4.54 | 0.060 | 1.34% | 4.54 | 4.54 | 4.53 | 0.00 |
May 30 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
May 29 2024 | 4.48 | -0.010 | -0.13% | 4.47 | 4.48 | 4.46 | 0.00 |
May 28 2024 | 4.48 | -0.210 | -4.53% | 4.68 | 4.68 | 4.44 | 0.00 |
May 27 2024 | 4.69 | -0.050 | -0.96% | 4.70 | 4.70 | 4.69 | 0.00 |
May 26 2024 | 4.74 | 0.030 | 0.67% | 4.77 | 4.79 | 4.74 | 0.00 |
May 25 2024 | 4.71 | 0.230 | 5.25% | 4.71 | 4.71 | 4.71 | 0.00 |
May 24 2024 | 4.47 | 0.100 | 2.36% | 4.47 | 4.47 | 4.47 | 0.00 |
May 23 2024 | 4.37 | -0.310 | -6.69% | 4.59 | 4.59 | 4.37 | 0.00 |
May 22 2024 | 4.68 | 0.010 | 0.25% | 4.69 | 4.69 | 4.68 | 0.00 |
May 21 2024 | 4.67 | 0.330 | 7.57% | 4.64 | 4.67 | 4.64 | 0.00 |
May 20 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
May 19 2024 | 4.34 | 0.030 | 0.64% | 4.35 | 4.35 | 4.34 | 0.00 |
May 18 2024 | 4.32 | 0.150 | 3.65% | 4.32 | 4.32 | 4.32 | 0.00 |
May 17 2024 | 4.16 | -0.110 | -2.56% | 4.16 | 4.16 | 4.16 | 0.00 |
May 16 2024 | 4.27 | 0.090 | 2.09% | 4.27 | 4.27 | 4.27 | 0.00 |
May 15 2024 | 4.19 | 0.040 | 0.90% | 4.02 | 4.19 | 4.02 | 0.00 |
May 14 2024 | 4.15 | 0.010 | 0.35% | 4.14 | 4.15 | 4.14 | 0.00 |
May 13 2024 | 4.13 | -0.120 | -2.85% | 4.13 | 4.14 | 4.13 | 0.00 |
May 12 2024 | 4.25 | -0.080 | -1.93% | 4.25 | 4.25 | 4.25 | 0.00 |
May 11 2024 | 4.34 | -0.140 | -3.09% | 4.33 | 4.34 | 4.33 | 0.00 |
May 10 2024 | 4.48 | 0.00 | -0.02% | 4.48 | 4.48 | 4.48 | 0.00 |
May 09 2024 | 4.48 | 0.190 | 4.52% | 4.28 | 4.48 | 4.26 | 0.00 |
May 08 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0.00 |
May 07 2024 | 4.28 | -0.170 | -3.80% | 4.29 | 4.29 | 4.28 | 0.00 |
May 06 2024 | 4.45 | 0.080 | 1.94% | 4.46 | 4.46 | 4.45 | 0.00 |
May 05 2024 | 4.37 | -0.050 | -1.11% | 4.37 | 4.37 | 4.37 | 0.00 |
May 04 2024 | 4.42 | 0.270 | 6.40% | 4.41 | 4.42 | 4.41 | 0.00 |
May 03 2024 | 4.15 | -0.040 | -0.97% | 4.15 | 4.15 | 4.15 | 0.00 |
May 02 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
May 01 2024 | 4.19 | 0.060 | 1.55% | 4.19 | 4.23 | 4.08 | 0.00 |
Apr 30 2024 | 4.13 | -0.360 | -7.98% | 4.43 | 4.43 | 4.12 | 0.00 |
Apr 29 2024 | 4.49 | -0.110 | -2.34% | 4.48 | 4.49 | 4.48 | 0.00 |
Apr 28 2024 | 4.59 | 0.110 | 2.54% | 4.58 | 4.59 | 4.58 | 0.00 |
Apr 27 2024 | 4.48 | -0.020 | -0.43% | 4.47 | 4.48 | 4.47 | 0.00 |
Apr 26 2024 | 4.50 | -0.090 | -1.90% | 4.55 | 4.55 | 4.50 | 0.00 |
Apr 25 2024 | 4.59 | -0.370 | -7.42% | 4.59 | 4.59 | 4.59 | 0.00 |
Apr 24 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
Apr 23 2024 | 4.95 | -0.110 | -2.18% | 5.05 | 5.05 | 4.95 | 0.00 |
Apr 22 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.07 | 5.07 | 0.00 |
Apr 21 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.07 | 5.07 | 0.00 |
Apr 20 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.07 | 5.07 | 0.00 |
Apr 19 2024 | 5.07 | 0.180 | 3.71% | 4.97 | 5.07 | 4.97 | 0.00 |
Apr 18 2024 | 4.88 | 0.070 | 1.55% | 4.78 | 4.89 | 4.78 | 0.00 |
Apr 17 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
Apr 16 2024 | 4.81 | -0.120 | -2.38% | 4.90 | 4.92 | 4.75 | 0.00 |
Apr 15 2024 | 4.93 | 0.670 | 15.61% | 5.09 | 5.13 | 4.90 | 0.00 |
Apr 14 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
Apr 13 2024 | 4.26 | -2.41 | -36.16% | 5.38 | 5.44 | 4.26 | 0.00 |
Apr 12 2024 | 6.68 | 0.00 | 0.00% | 6.68 | 6.68 | 6.68 | 0.00 |
Apr 11 2024 | 6.68 | -0.040 | -0.54% | 6.71 | 6.71 | 6.68 | 0.00 |
Apr 10 2024 | 6.71 | -0.450 | -6.28% | 6.78 | 6.78 | 6.68 | 0.00 |
Apr 09 2024 | 7.16 | -0.020 | -0.22% | 7.16 | 7.17 | 7.16 | 0.00 |
Apr 08 2024 | 7.18 | 0.190 | 2.65% | 7.02 | 7.19 | 7.01 | 0.00 |
Apr 07 2024 | 6.99 | 0.130 | 1.96% | 6.85 | 7.06 | 6.84 | 0.00 |
Apr 06 2024 | 6.86 | 0.190 | 2.88% | 6.85 | 6.86 | 6.85 | 0.00 |
Apr 05 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0.00 |
Apr 04 2024 | 6.67 | 0.160 | 2.52% | 6.66 | 6.67 | 6.66 | 0.00 |
Apr 03 2024 | 6.50 | -0.140 | -2.12% | 6.67 | 6.68 | 6.50 | 22.00 |
Apr 02 2024 | 6.64 | -0.910 | -12.09% | 7.25 | 7.26 | 6.64 | 0.00 |
Apr 01 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0.00 |
Mar 31 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0.00 |
Mar 30 2024 | 7.56 | -0.140 | -1.83% | 7.66 | 7.66 | 7.55 | 0.00 |
Mar 29 2024 | 7.70 | -0.040 | -0.51% | 7.70 | 7.78 | 7.70 | 0.00 |
Mar 28 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.74 | 7.74 | 0.00 |
Mar 27 2024 | 7.74 | -0.010 | -0.17% | 7.96 | 7.99 | 7.73 | 0.00 |
Mar 26 2024 | 7.75 | 0.200 | 2.64% | 7.61 | 7.89 | 7.61 | 0.00 |
Mar 25 2024 | 7.55 | 0.040 | 0.50% | 7.48 | 7.55 | 7.46 | 0.00 |
Mar 24 2024 | 7.51 | 0.130 | 1.72% | 7.23 | 7.51 | 7.22 | 0.00 |
Mar 23 2024 | 7.39 | -0.040 | -0.56% | 7.10 | 7.39 | 7.09 | 0.00 |
Mar 22 2024 | 7.43 | 0.120 | 1.60% | 7.44 | 7.44 | 7.43 | 0.00 |
Mar 21 2024 | 7.31 | -0.010 | -0.16% | 7.33 | 7.33 | 7.31 | 0.00 |
Mar 20 2024 | 7.32 | 0.240 | 3.38% | 6.83 | 7.37 | 6.79 | 0.00 |
Mar 19 2024 | 7.08 | -0.470 | -6.20% | 7.72 | 7.76 | 7.04 | 0.00 |
Mar 18 2024 | 7.55 | -0.150 | -1.99% | 8.03 | 8.03 | 7.54 | 0.00 |
Mar 17 2024 | 7.70 | 0.00 | -0.02% | 7.71 | 7.73 | 7.69 | 0.00 |
Mar 16 2024 | 7.71 | -1.42 | -15.58% | 8.37 | 8.41 | 7.71 | 0.00 |
Mar 15 2024 | 9.13 | 0.160 | 1.78% | 9.11 | 9.14 | 9.11 | 0.00 |
Mar 14 2024 | 8.97 | -0.900 | -9.08% | 9.56 | 9.56 | 8.88 | 49.00 |
Mar 13 2024 | 9.86 | 0.900 | 9.99% | 9.05 | 9.86 | 9.04 | 0.00 |
Mar 12 2024 | 8.97 | 0.250 | 2.85% | 8.97 | 8.97 | 8.95 | 0.00 |
Mar 11 2024 | 8.72 | -0.090 | -1.05% | 9.01 | 9.02 | 8.72 | 0.00 |
Mar 10 2024 | 8.81 | 0.200 | 2.30% | 9.16 | 9.16 | 8.81 | 26.00 |
Mar 09 2024 | 8.61 | 0.00 | 0.00% | 8.61 | 8.61 | 8.61 | 0.00 |
Mar 08 2024 | 8.61 | 0.150 | 1.79% | 8.54 | 8.62 | 8.47 | 0.00 |
Mar 07 2024 | 8.46 | 0.580 | 7.33% | 8.06 | 8.47 | 7.82 | 0.00 |
Mar 06 2024 | 7.88 | -1.05 | -11.74% | 7.87 | 8.04 | 7.84 | 0.00 |
Mar 05 2024 | 8.93 | 0.080 | 0.93% | 8.93 | 8.93 | 8.91 | 0.00 |
Mar 04 2024 | 8.85 | -0.190 | -2.13% | 8.89 | 8.89 | 8.85 | 0.00 |
Mar 03 2024 | 9.04 | -0.160 | -1.69% | 9.05 | 9.05 | 9.03 | 0.00 |
Mar 02 2024 | 9.20 | -0.090 | -0.97% | 9.23 | 9.24 | 9.19 | 0.00 |