Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.FXFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.001286 | 0.000026 | 2.06% | 0.001261 | 0.0013 | 0.001259 | 10,284,166.00 |
| May 15 2024 | 0.00126 | -0.00002 | -1.56% | 0.001282 | 0.001282 | 0.00125 | 10,824,399.00 |
| May 14 2024 | 0.00128 | -0.00007 | -5.19% | 0.001351 | 0.001351 | 0.001269 | 10,044,519.00 |
| May 13 2024 | 0.00135 | -0.00000400 | -0.30% | 0.001352 | 0.001361 | 0.001347 | 9,874,068.00 |
| May 12 2024 | 0.001354 | 0.000041 | 3.12% | 0.001313 | 0.001362 | 0.001294 | 9,996,241.00 |
| May 11 2024 | 0.001313 | -0.000047 | -3.46% | 0.001362 | 0.001363 | 0.001309 | 6,686,215.00 |
| May 10 2024 | 0.00136 | 0.000047 | 3.58% | 0.001312 | 0.00148 | 0.001306 | 10,591,500.00 |
| May 09 2024 | 0.001313 | 0.00000200 | 0.15% | 0.001308 | 0.001323 | 0.001306 | 10,442,249.00 |
| May 08 2024 | 0.001311 | 0.00001 | 0.77% | 0.001303 | 0.001323 | 0.001293 | 10,728,394.00 |
| May 07 2024 | 0.001301 | -0.00004 | -2.98% | 0.001338 | 0.001417 | 0.001301 | 8,045,477.00 |
| May 06 2024 | 0.001341 | 0.000057 | 4.44% | 0.001288 | 0.001356 | 0.001282 | 10,073,805.00 |
| May 05 2024 | 0.001284 | -0.000019 | -1.46% | 0.001302 | 0.001308 | 0.00125 | 10,572,039.00 |
| May 04 2024 | 0.001302 | -0.00007 | -5.10% | 0.001374 | 0.001376 | 0.00125 | 10,905,211.00 |
| May 03 2024 | 0.001373 | 0.000115 | 9.15% | 0.001258 | 0.001382 | 0.001256 | 10,577,061.00 |
| May 02 2024 | 0.001258 | -0.00000800 | -0.63% | 0.001264 | 0.001274 | 0.00125 | 10,713,652.00 |
| May 01 2024 | 0.001265 | -0.000014 | -1.09% | 0.00128 | 0.001286 | 0.001206 | 10,035,375.00 |
| Apr 30 2024 | 0.001279 | -0.00000500 | -0.39% | 0.001284 | 0.001285 | 0.001273 | 10,733,782.00 |
| Apr 29 2024 | 0.001284 | 0.00000400 | 0.31% | 0.001279 | 0.001292 | 0.001277 | 10,532,874.00 |
| Apr 28 2024 | 0.00128 | 0.000052 | 4.23% | 0.001227 | 0.001314 | 0.001227 | 10,809,281.00 |
| Apr 27 2024 | 0.001228 | 0.00000050 | 0.04% | 0.001228 | 0.001229 | 0.001227 | 11,150,400.00 |
| Apr 26 2024 | 0.001228 | -0.000043 | -3.38% | 0.001263 | 0.001268 | 0.001223 | 10,904,302.00 |
| Apr 25 2024 | 0.001271 | -0.000046 | -3.49% | 0.00132 | 0.001338 | 0.001258 | 10,578,765.00 |
| Apr 24 2024 | 0.001317 | 0.00000800 | 0.61% | 0.001317 | 0.001337 | 0.0013 | 9,932,648.00 |
| Apr 23 2024 | 0.001309 | -0.00000400 | -0.30% | 0.001312 | 0.00134 | 0.001299 | 9,574,585.00 |
| Apr 22 2024 | 0.001313 | 0.00000300 | 0.23% | 0.001316 | 0.001327 | 0.0013 | 10,074,295.00 |
| Apr 21 2024 | 0.00131 | -0.00000400 | -0.30% | 0.001313 | 0.001316 | 0.0013 | 10,198,991.00 |
| Apr 20 2024 | 0.001314 | 0.000014 | 1.08% | 0.001301 | 0.001327 | 0.001271 | 10,691,459.00 |
| Apr 19 2024 | 0.001301 | 0.000026 | 2.04% | 0.001277 | 0.00134 | 0.00125 | 10,712,566.00 |
| Apr 18 2024 | 0.001275 | -0.000046 | -3.48% | 0.001322 | 0.001328 | 0.00127 | 10,709,313.00 |
| Apr 17 2024 | 0.001321 | 0.000097 | 7.92% | 0.001221 | 0.001332 | 0.001219 | 10,742,411.00 |
| Apr 16 2024 | 0.001224 | -0.000032 | -2.55% | 0.001258 | 0.001491 | 0.001201 | 10,940,543.00 |
| Apr 15 2024 | 0.001257 | -0.000058 | -4.41% | 0.001315 | 0.001334 | 0.001237 | 10,393,536.00 |
| Apr 14 2024 | 0.001315 | 0.000021 | 1.62% | 0.001292 | 0.0016 | 0.00128 | 11,276,976.00 |
| Apr 13 2024 | 0.001293 | -0.000091 | -6.57% | 0.001385 | 0.001601 | 0.00128 | 11,102,298.00 |
| Apr 12 2024 | 0.001384 | -0.000027 | -1.91% | 0.001531 | 0.001673 | 0.001251 | 10,960,036.00 |
| Apr 11 2024 | 0.001411 | 0.000101 | 7.73% | 0.00131 | 0.002125 | 0.001226 | 12,399,920.00 |
| Apr 10 2024 | 0.00131 | -0.000026 | -1.95% | 0.001336 | 0.001459 | 0.001293 | 10,432,680.00 |
| Apr 09 2024 | 0.001335 | -0.000051 | -3.68% | 0.001375 | 0.001396 | 0.001327 | 10,548,882.00 |
| Apr 08 2024 | 0.001386 | 0.000054 | 4.05% | 0.001356 | 0.001521 | 0.001355 | 9,687,564.00 |
| Apr 07 2024 | 0.001332 | 0.00000600 | 0.45% | 0.001335 | 0.001348 | 0.001276 | 11,739,780.00 |
| Apr 06 2024 | 0.001325 | -0.00000900 | -0.67% | 0.001332 | 0.001392 | 0.001292 | 12,150,108.00 |
| Apr 05 2024 | 0.001335 | -0.000075 | -5.32% | 0.001409 | 0.002829 | 0.001251 | 18,320,579.00 |
| Apr 04 2024 | 0.001409 | 0.000105 | 8.07% | 0.001307 | 0.001459 | 0.001302 | 11,014,109.00 |
| Apr 03 2024 | 0.001304 | -0.000015 | -1.14% | 0.001318 | 0.001336 | 0.001279 | 11,199,350.00 |
| Apr 02 2024 | 0.001319 | -0.000061 | -4.42% | 0.00138 | 0.001381 | 0.0013 | 11,865,093.00 |
| Apr 01 2024 | 0.00138 | -0.000094 | -6.38% | 0.001472 | 0.001472 | 0.001378 | 10,009,788.00 |
| Mar 31 2024 | 0.001474 | 0.00009 | 6.50% | 0.001379 | 0.001475 | 0.001373 | 9,200,142.00 |
| Mar 30 2024 | 0.001384 | 0.000055 | 4.14% | 0.001328 | 0.0014 | 0.001322 | 11,425,521.00 |
| Mar 29 2024 | 0.001329 | -0.00000800 | -0.60% | 0.00134 | 0.001355 | 0.001316 | 14,271,930.00 |
| Mar 28 2024 | 0.001337 | -0.000067 | -4.77% | 0.001404 | 0.001424 | 0.001316 | 15,833,572.00 |
| Mar 27 2024 | 0.001404 | -0.000043 | -2.97% | 0.001442 | 0.001449 | 0.001394 | 17,210,643.00 |
| Mar 26 2024 | 0.001447 | 0.00000010 | 0.01% | 0.001445 | 0.0015 | 0.00142 | 17,766,959.00 |
| Mar 25 2024 | 0.001447 | -0.00000600 | -0.41% | 0.001458 | 0.001505 | 0.0014 | 17,465,641.00 |
| Mar 24 2024 | 0.001453 | 0.00000300 | 0.21% | 0.001449 | 0.001504 | 0.001367 | 18,396,105.00 |
| Mar 23 2024 | 0.00145 | 0.000018 | 1.26% | 0.001433 | 0.001453 | 0.001423 | 17,278,911.00 |
| Mar 22 2024 | 0.001432 | 0.000017 | 1.20% | 0.001412 | 0.00155 | 0.001403 | 16,773,327.00 |
| Mar 21 2024 | 0.001414 | -0.000016 | -1.12% | 0.001428 | 0.001432 | 0.001402 | 15,455,896.00 |
| Mar 20 2024 | 0.00143 | 0.000055 | 4.00% | 0.001381 | 0.001444 | 0.00137 | 17,407,819.00 |
| Mar 19 2024 | 0.001375 | -0.000093 | -6.34% | 0.001467 | 0.001471 | 0.001326 | 16,536,719.00 |
| Mar 18 2024 | 0.001468 | -0.000027 | -1.81% | 0.00149 | 0.00151 | 0.001462 | 16,336,756.00 |
| Mar 17 2024 | 0.001495 | -0.000123 | -7.60% | 0.001622 | 0.001623 | 0.00148 | 15,736,510.00 |
| Mar 16 2024 | 0.001618 | 0.000024 | 1.51% | 0.001592 | 0.001663 | 0.001564 | 15,790,990.00 |
| Mar 15 2024 | 0.001594 | 0.00000800 | 0.50% | 0.001584 | 0.001621 | 0.001558 | 15,684,343.00 |
| Mar 14 2024 | 0.001585 | -0.000116 | -6.82% | 0.001702 | 0.001734 | 0.001585 | 15,344,090.00 |
| Mar 13 2024 | 0.001702 | 0.000115 | 7.25% | 0.001588 | 0.001828 | 0.001582 | 14,650,372.00 |
| Mar 12 2024 | 0.001587 | -0.000138 | -8.00% | 0.001729 | 0.001733 | 0.001515 | 16,044,008.00 |
| Mar 11 2024 | 0.001725 | 0.000111 | 6.87% | 0.001611 | 0.00193 | 0.001563 | 15,892,710.00 |
| Mar 10 2024 | 0.001614 | 0.000043 | 2.74% | 0.00157 | 0.001636 | 0.001543 | 15,602,787.00 |
| Mar 09 2024 | 0.001571 | 0.000027 | 1.75% | 0.001546 | 0.001603 | 0.001476 | 16,563,670.00 |
| Mar 08 2024 | 0.001544 | -0.000044 | -2.77% | 0.001589 | 0.001592 | 0.001499 | 16,071,229.00 |
| Mar 07 2024 | 0.001588 | 0.00002 | 1.28% | 0.001568 | 0.001595 | 0.001522 | 15,990,157.00 |
| Mar 06 2024 | 0.001568 | 0.000159 | 11.25% | 0.001407 | 0.001627 | 0.0014 | 16,503,165.00 |
| Mar 05 2024 | 0.00141 | -0.000012 | -0.84% | 0.001423 | 0.001588 | 0.001363 | 16,461,447.00 |
| Mar 04 2024 | 0.001422 | -0.000032 | -2.20% | 0.001452 | 0.001501 | 0.001385 | 13,927,231.00 |
| Mar 03 2024 | 0.001454 | 0.000028 | 1.96% | 0.00143 | 0.001473 | 0.001419 | 13,453,486.00 |
| Mar 02 2024 | 0.001426 | 0.000033 | 2.37% | 0.001393 | 0.001473 | 0.001364 | 14,833,262.00 |
| Mar 01 2024 | 0.001393 | -0.00000700 | -0.50% | 0.001399 | 0.001463 | 0.001386 | 15,728,293.00 |
| Feb 29 2024 | 0.0014 | -0.00000500 | -0.36% | 0.001408 | 0.001458 | 0.001386 | 14,820,671.00 |
| Feb 28 2024 | 0.001405 | -0.000071 | -4.81% | 0.001472 | 0.001486 | 0.001363 | 14,795,266.00 |
| Feb 27 2024 | 0.001476 | 0.000027 | 1.86% | 0.001447 | 0.001539 | 0.001441 | 14,658,432.00 |
| Feb 26 2024 | 0.00145 | 0.000024 | 1.68% | 0.001424 | 0.001456 | 0.001416 | 14,632,565.00 |
| Feb 25 2024 | 0.001425 | 0.000037 | 2.66% | 0.00139 | 0.001438 | 0.001383 | 13,701,283.00 |
| Feb 24 2024 | 0.001388 | 0.000022 | 1.61% | 0.00137 | 0.001542 | 0.001345 | 14,849,305.00 |
| Feb 23 2024 | 0.001367 | 0.000025 | 1.86% | 0.001341 | 0.001438 | 0.001338 | 14,182,217.00 |
| Feb 22 2024 | 0.001341 | 0.00000300 | 0.22% | 0.001323 | 0.001385 | 0.001323 | 13,789,452.00 |
| Feb 21 2024 | 0.001338 | -0.000096 | -6.69% | 0.001424 | 0.00159 | 0.001308 | 12,719,834.00 |
| Feb 20 2024 | 0.001434 | 0.000027 | 1.92% | 0.001406 | 0.00149 | 0.001382 | 14,326,118.00 |
| Feb 19 2024 | 0.001407 | 0.000021 | 1.52% | 0.001394 | 0.00141 | 0.00135 | 15,031,916.00 |
| Feb 18 2024 | 0.001386 | -0.00000300 | -0.22% | 0.001384 | 0.001398 | 0.001338 | 14,793,403.00 |
| Feb 17 2024 | 0.001389 | 0.00000200 | 0.14% | 0.00138 | 0.001414 | 0.001351 | 15,213,169.00 |
