FXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 4.74 | 0.140 | 3.04% | 4.60 | 4.76 | 4.58 | 37,228.00 |
Jun 03 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
Jun 02 2024 | 4.60 | -0.100 | -2.22% | 4.80 | 4.92 | 4.56 | 11,243.00 |
Jun 01 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
May 31 2024 | 4.70 | 0.250 | 5.54% | 4.53 | 4.97 | 4.48 | 13,758.00 |
May 30 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
May 29 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
May 28 2024 | 4.46 | -0.220 | -4.78% | 4.68 | 4.68 | 4.36 | 46,084.00 |
May 27 2024 | 4.68 | -0.010 | -0.14% | 4.69 | 4.80 | 4.63 | 28,091.00 |
May 26 2024 | 4.69 | -0.090 | -1.80% | 4.76 | 4.97 | 4.66 | 36,061.00 |
May 25 2024 | 4.77 | 0.070 | 1.40% | 4.71 | 5.12 | 4.70 | 35,097.00 |
May 24 2024 | 4.71 | 0.120 | 2.62% | 4.47 | 4.77 | 4.43 | 51,252.00 |
May 23 2024 | 4.59 | 0.010 | 0.24% | 4.58 | 4.64 | 4.56 | 14,794.00 |
May 22 2024 | 4.58 | -0.100 | -2.14% | 4.68 | 4.69 | 4.50 | 42,264.00 |
May 21 2024 | 4.68 | 0.060 | 1.27% | 4.64 | 4.77 | 4.55 | 48,108.00 |
May 20 2024 | 4.62 | 0.450 | 10.85% | 4.17 | 4.63 | 4.10 | 38,472.00 |
May 19 2024 | 4.17 | -0.180 | -4.19% | 4.34 | 4.37 | 4.14 | 28,669.00 |
May 18 2024 | 4.35 | 0.030 | 0.74% | 4.31 | 4.44 | 4.27 | 32,064.00 |
May 17 2024 | 4.32 | 0.160 | 3.84% | 4.15 | 4.35 | 4.13 | 38,808.00 |
May 16 2024 | 4.16 | -0.090 | -2.17% | 4.26 | 4.31 | 4.07 | 42,900.00 |
May 15 2024 | 4.25 | 0.250 | 6.19% | 4.02 | 4.29 | 3.98 | 38,355.00 |
May 14 2024 | 4.00 | -0.150 | -3.51% | 4.14 | 4.17 | 3.99 | 44,165.00 |
May 13 2024 | 4.15 | -0.070 | -1.62% | 4.11 | 4.22 | 3.93 | 41,960.00 |
May 12 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
May 11 2024 | 4.22 | -0.090 | -2.07% | 4.30 | 4.42 | 4.21 | 32,894.00 |
May 10 2024 | 4.30 | -0.170 | -3.77% | 4.46 | 4.51 | 4.21 | 37,589.00 |
May 09 2024 | 4.47 | 0.180 | 4.28% | 4.27 | 4.57 | 4.17 | 36,458.00 |
May 08 2024 | 4.29 | 0.010 | 0.30% | 4.15 | 4.36 | 4.04 | 39,040.00 |
May 07 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0.00 |
May 06 2024 | 4.28 | -0.160 | -3.60% | 4.44 | 4.50 | 4.26 | 16,891.00 |
May 05 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
May 04 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
May 03 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
May 02 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
May 01 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
Apr 30 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
Apr 29 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
Apr 28 2024 | 4.44 | -0.390 | -8.07% | 4.56 | 4.59 | 4.42 | 24,074.00 |
Apr 27 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
Apr 26 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
Apr 25 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
Apr 24 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
Apr 23 2024 | 4.83 | -0.230 | -4.57% | 5.05 | 5.10 | 4.79 | 16,458.00 |
Apr 22 2024 | 5.06 | 0.090 | 1.84% | 5.01 | 5.19 | 5.00 | 16,270.00 |
Apr 21 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 20 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 19 2024 | 4.96 | -0.020 | -0.38% | 4.98 | 5.07 | 4.65 | 23,125.00 |
Apr 18 2024 | 4.98 | -0.150 | -2.90% | 4.78 | 5.00 | 4.69 | 11,910.00 |
Apr 17 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
Apr 16 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
Apr 15 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
Apr 14 2024 | 5.13 | -1.59 | -23.63% | 4.59 | 5.19 | 4.45 | 16,891.00 |
Apr 13 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
Apr 12 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
Apr 11 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
Apr 10 2024 | 6.72 | -0.440 | -6.09% | 6.78 | 6.84 | 6.64 | 18,058.00 |
Apr 09 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 0.00 |
Apr 08 2024 | 7.16 | 0.140 | 1.93% | 7.01 | 7.30 | 6.84 | 24,861.00 |
Apr 07 2024 | 7.02 | 0.180 | 2.63% | 6.84 | 7.06 | 6.81 | 13,165.00 |
Apr 06 2024 | 6.84 | -0.010 | -0.08% | 6.84 | 6.93 | 6.77 | 21,027.00 |
Apr 05 2024 | 6.85 | -0.100 | -1.44% | 6.92 | 7.08 | 6.68 | 26,721.00 |
Apr 04 2024 | 6.95 | 0.260 | 3.90% | 6.67 | 7.07 | 6.59 | 17,158.00 |
Apr 03 2024 | 6.69 | 0.020 | 0.37% | 6.67 | 6.78 | 6.44 | 34,305.00 |
Apr 02 2024 | 6.66 | -1.30 | -16.35% | 7.25 | 7.27 | 6.60 | 40,788.00 |
Apr 01 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 31 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 30 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 29 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 28 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 27 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
Mar 26 2024 | 7.96 | 0.740 | 10.24% | 7.63 | 7.99 | 7.62 | 23,142.00 |
Mar 25 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
Mar 24 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
Mar 23 2024 | 7.22 | 0.120 | 1.68% | 7.09 | 7.42 | 7.06 | 42,440.00 |
Mar 22 2024 | 7.11 | -0.330 | -4.48% | 7.43 | 7.47 | 6.91 | 70,620.00 |
Mar 21 2024 | 7.44 | 0.090 | 1.23% | 7.33 | 7.49 | 7.17 | 23,781.00 |
Mar 20 2024 | 7.35 | 0.570 | 8.41% | 6.83 | 7.42 | 6.58 | 63,180.00 |
Mar 19 2024 | 6.78 | -0.950 | -12.31% | 7.74 | 7.81 | 6.63 | 65,469.00 |
Mar 18 2024 | 7.73 | -0.320 | -3.94% | 8.04 | 8.06 | 7.49 | 54,753.00 |
Mar 17 2024 | 8.05 | 0.380 | 4.94% | 7.72 | 8.15 | 7.38 | 54,273.00 |
Mar 16 2024 | 7.67 | -0.700 | -8.34% | 8.36 | 8.48 | 7.49 | 53,891.00 |
Mar 15 2024 | 8.37 | -0.720 | -7.95% | 9.11 | 9.21 | 7.83 | 62,299.00 |
Mar 14 2024 | 9.09 | -0.480 | -5.05% | 9.57 | 9.57 | 8.70 | 40,037.00 |
Mar 13 2024 | 9.57 | 0.450 | 4.94% | 9.05 | 10.14 | 9.05 | 25,609.00 |
Mar 12 2024 | 9.12 | 0.160 | 1.83% | 8.97 | 9.40 | 8.57 | 27,209.00 |
Mar 11 2024 | 8.96 | -0.020 | -0.21% | 9.03 | 9.58 | 8.52 | 27,860.00 |
Mar 10 2024 | 8.98 | 0.510 | 5.96% | 9.17 | 9.22 | 8.72 | 20,136.00 |
Mar 09 2024 | 8.47 | 0.00 | 0.00% | 8.47 | 8.47 | 8.47 | 0.00 |
Mar 08 2024 | 8.47 | 0.00 | 0.00% | 8.47 | 8.47 | 8.47 | 0.00 |
Mar 07 2024 | 8.47 | 0.360 | 4.42% | 8.09 | 8.82 | 7.76 | 28,402.00 |