FXSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 4.17 | -0.100 | -2.25% | 4.28 | 4.30 | 4.09 | 595.00 |
May 15 2024 | 4.27 | 0.270 | 6.73% | 4.05 | 4.30 | 4.00 | 886.00 |
May 14 2024 | 4.00 | -0.150 | -3.64% | 4.10 | 4.15 | 4.00 | 1,298.00 |
May 13 2024 | 4.15 | 0.050 | 1.20% | 4.10 | 4.17 | 3.94 | 1,075.00 |
May 12 2024 | 4.10 | -0.120 | -2.87% | 4.23 | 4.23 | 4.10 | 10,417.00 |
May 11 2024 | 4.22 | -0.090 | -2.02% | 4.32 | 4.39 | 4.22 | 1,657.00 |
May 10 2024 | 4.31 | -0.170 | -3.75% | 4.46 | 4.50 | 4.22 | 1,399.00 |
May 09 2024 | 4.48 | 0.180 | 4.17% | 4.22 | 4.56 | 4.20 | 1,957.00 |
May 08 2024 | 4.30 | 0.150 | 3.57% | 4.15 | 4.36 | 4.05 | 1,290.00 |
May 07 2024 | 4.15 | -0.130 | -3.11% | 4.29 | 4.30 | 4.13 | 2,020.00 |
May 06 2024 | 4.28 | -0.160 | -3.60% | 4.47 | 4.50 | 4.28 | 644.00 |
May 05 2024 | 4.44 | 0.090 | 2.16% | 4.31 | 4.46 | 4.26 | 879.00 |
May 04 2024 | 4.35 | -0.030 | -0.73% | 4.41 | 4.42 | 4.32 | 1,318.00 |
May 03 2024 | 4.38 | 0.260 | 6.26% | 4.13 | 4.38 | 4.11 | 730.00 |
May 02 2024 | 4.12 | -0.110 | -2.67% | 4.21 | 4.25 | 4.11 | 1,094.00 |
May 01 2024 | 4.24 | 0.060 | 1.32% | 4.17 | 4.25 | 4.00 | 4,098.00 |
Apr 30 2024 | 4.18 | -0.260 | -5.79% | 4.39 | 4.46 | 4.00 | 7,918.00 |
Apr 29 2024 | 4.44 | -0.040 | -0.96% | 4.41 | 4.44 | 4.30 | 829.00 |
Apr 28 2024 | 4.48 | -0.060 | -1.32% | 4.58 | 4.63 | 4.48 | 12,950.00 |
Apr 27 2024 | 4.54 | 0.130 | 2.92% | 4.39 | 4.57 | 4.33 | 1,363.00 |
Apr 26 2024 | 4.41 | -0.100 | -2.24% | 4.49 | 4.53 | 4.40 | 723.00 |
Apr 25 2024 | 4.51 | -0.040 | -0.90% | 4.58 | 4.58 | 4.41 | 3,540.00 |
Apr 24 2024 | 4.55 | -0.260 | -5.44% | 4.83 | 4.94 | 4.51 | 6,255.00 |
Apr 23 2024 | 4.82 | -0.260 | -5.14% | 5.07 | 5.11 | 4.79 | 5,657.00 |
Apr 22 2024 | 5.08 | 0.070 | 1.34% | 5.02 | 5.24 | 5.01 | 3,769.00 |
Apr 21 2024 | 5.01 | -0.250 | -4.66% | 5.21 | 5.24 | 4.99 | 2,940.00 |
Apr 20 2024 | 5.25 | 0.350 | 7.16% | 4.95 | 5.28 | 4.95 | 6,173.00 |
Apr 19 2024 | 4.90 | -0.090 | -1.78% | 4.97 | 5.08 | 4.66 | 7,454.00 |
Apr 18 2024 | 4.99 | 0.170 | 3.42% | 4.77 | 4.99 | 4.70 | 13,172.00 |
Apr 17 2024 | 4.83 | -0.140 | -2.74% | 4.94 | 4.99 | 4.63 | 6,200.00 |
Apr 16 2024 | 4.96 | 0.060 | 1.27% | 4.86 | 4.98 | 4.76 | 5,946.00 |
Apr 15 2024 | 4.90 | -0.240 | -4.65% | 5.13 | 5.33 | 4.78 | 9,954.00 |
Apr 14 2024 | 5.14 | 0.550 | 11.86% | 4.59 | 5.18 | 4.48 | 4,637.00 |
Apr 13 2024 | 4.60 | -0.810 | -14.97% | 5.40 | 5.56 | 3.79 | 22,325.00 |
Apr 12 2024 | 5.40 | -1.28 | -19.10% | 6.70 | 6.70 | 5.10 | 17,333.00 |
Apr 11 2024 | 6.68 | -0.060 | -0.93% | 6.71 | 6.81 | 6.58 | 1,950.00 |
Apr 10 2024 | 6.74 | -0.050 | -0.71% | 6.78 | 6.82 | 6.52 | 3,180.00 |
Apr 09 2024 | 6.79 | -0.380 | -5.31% | 7.18 | 7.26 | 6.70 | 6,732.00 |
Apr 08 2024 | 7.17 | 0.150 | 2.09% | 7.00 | 7.29 | 6.86 | 3,146.00 |
Apr 07 2024 | 7.03 | 0.160 | 2.39% | 6.88 | 7.07 | 6.85 | 2,156.00 |
Apr 06 2024 | 6.86 | 0.00 | -0.03% | 6.88 | 6.90 | 6.79 | 2,130.00 |
Apr 05 2024 | 6.86 | -0.080 | -1.14% | 6.98 | 7.07 | 6.69 | 4,334.00 |
Apr 04 2024 | 6.94 | 0.260 | 3.92% | 6.69 | 7.05 | 6.58 | 3,511.00 |
Apr 03 2024 | 6.68 | 0.020 | 0.32% | 6.67 | 6.77 | 6.44 | 156,441.00 |
Apr 02 2024 | 6.66 | -0.600 | -8.23% | 7.24 | 7.24 | 6.59 | 133,648.00 |
Apr 01 2024 | 7.26 | -0.330 | -4.34% | 7.61 | 7.61 | 6.93 | 5,239.00 |
Mar 31 2024 | 7.59 | 0.140 | 1.91% | 7.52 | 7.64 | 7.27 | 11,553.00 |
Mar 30 2024 | 7.44 | -0.230 | -3.01% | 7.68 | 7.71 | 7.44 | 2,062.00 |
Mar 29 2024 | 7.67 | -0.010 | -0.07% | 7.68 | 7.89 | 7.53 | 6,767.00 |
Mar 28 2024 | 7.68 | -0.030 | -0.40% | 7.73 | 7.78 | 7.48 | 14,568.00 |
Mar 27 2024 | 7.71 | -0.260 | -3.27% | 7.96 | 8.06 | 7.50 | 5,034.00 |
Mar 26 2024 | 7.97 | 0.390 | 5.20% | 7.62 | 8.01 | 7.62 | 11,747.00 |
Mar 25 2024 | 7.58 | 0.090 | 1.20% | 7.52 | 7.71 | 7.51 | 4,366.00 |
Mar 24 2024 | 7.49 | 0.260 | 3.64% | 7.33 | 7.54 | 7.20 | 1,486.00 |
Mar 23 2024 | 7.22 | 0.150 | 2.16% | 7.10 | 7.43 | 7.08 | 2,407.00 |
Mar 22 2024 | 7.07 | -0.350 | -4.65% | 7.43 | 7.44 | 6.91 | 5,913.00 |
Mar 21 2024 | 7.42 | 0.060 | 0.84% | 7.33 | 7.80 | 7.18 | 10,793.00 |
Mar 20 2024 | 7.35 | 0.550 | 8.15% | 6.77 | 7.41 | 6.57 | 10,520.00 |
Mar 19 2024 | 6.80 | -0.930 | -12.02% | 7.73 | 7.76 | 6.63 | 234,369.00 |
Mar 18 2024 | 7.73 | -0.270 | -3.40% | 7.97 | 8.02 | 7.53 | 6,449.00 |
Mar 17 2024 | 8.00 | 0.390 | 5.14% | 7.67 | 8.13 | 7.38 | 7,342.00 |
Mar 16 2024 | 7.61 | -0.770 | -9.18% | 8.39 | 8.47 | 7.50 | 6,852.00 |
Mar 15 2024 | 8.38 | -0.720 | -7.94% | 9.14 | 9.19 | 7.86 | 17,249.00 |
Mar 14 2024 | 9.10 | -0.470 | -4.95% | 9.56 | 9.56 | 8.70 | 8,172.00 |
Mar 13 2024 | 9.58 | 0.500 | 5.49% | 9.12 | 10.13 | 9.06 | 8,012.00 |
Mar 12 2024 | 9.08 | 0.100 | 1.16% | 8.98 | 9.37 | 8.54 | 8,642.00 |
Mar 11 2024 | 8.97 | 0.030 | 0.34% | 8.99 | 9.62 | 8.53 | 19,879.00 |
Mar 10 2024 | 8.94 | -0.210 | -2.30% | 9.18 | 9.23 | 8.75 | 4,880.00 |
Mar 09 2024 | 9.16 | 0.450 | 5.16% | 8.69 | 9.70 | 8.65 | 14,099.00 |
Mar 08 2024 | 8.71 | 0.230 | 2.68% | 8.55 | 8.78 | 8.17 | 11,530.00 |
Mar 07 2024 | 8.48 | 0.400 | 4.90% | 8.08 | 8.80 | 7.75 | 81,445.00 |
Mar 06 2024 | 8.08 | 0.160 | 2.07% | 7.86 | 8.29 | 7.58 | 10,071.00 |
Mar 05 2024 | 7.92 | -1.05 | -11.67% | 8.94 | 9.14 | 6.62 | 22,774.00 |
Mar 04 2024 | 8.97 | 0.090 | 1.00% | 8.92 | 9.34 | 8.77 | 6,463.00 |
Mar 03 2024 | 8.88 | -0.170 | -1.84% | 9.05 | 9.19 | 8.15 | 7,977.00 |
Mar 02 2024 | 9.04 | -0.190 | -2.10% | 9.23 | 9.38 | 8.96 | 4,834.00 |
Mar 01 2024 | 9.24 | 0.250 | 2.78% | 9.01 | 9.27 | 8.93 | 8,288.00 |
Feb 29 2024 | 8.99 | 0.020 | 0.27% | 8.94 | 9.74 | 8.72 | 13,402.00 |
Feb 28 2024 | 8.96 | -0.520 | -5.51% | 9.50 | 9.64 | 8.46 | 39,315.00 |
Feb 27 2024 | 9.49 | 0.400 | 4.36% | 9.08 | 9.49 | 9.00 | 9,928.00 |
Feb 26 2024 | 9.09 | 0.650 | 7.64% | 8.53 | 9.83 | 8.40 | 22,475.00 |
Feb 25 2024 | 8.44 | -0.040 | -0.49% | 8.54 | 8.62 | 8.36 | 3,552.00 |
Feb 24 2024 | 8.49 | 0.260 | 3.10% | 8.27 | 9.28 | 8.17 | 9,590.00 |
Feb 23 2024 | 8.23 | 0.00 | 0.01% | 8.18 | 8.47 | 8.03 | 3,205.00 |
Feb 22 2024 | 8.23 | -0.260 | -3.01% | 8.51 | 8.57 | 8.17 | 6,623.00 |
Feb 21 2024 | 8.49 | -0.440 | -4.94% | 8.92 | 9.01 | 8.27 | 5,387.00 |
Feb 20 2024 | 8.93 | -0.260 | -2.80% | 9.22 | 9.25 | 8.58 | 4,543.00 |
Feb 19 2024 | 9.18 | 0.440 | 5.00% | 8.76 | 9.31 | 8.76 | 60,002.00 |
Feb 18 2024 | 8.75 | 0.170 | 1.99% | 8.58 | 8.80 | 8.49 | 1,969.00 |
Feb 17 2024 | 8.58 | -0.390 | -4.31% | 8.95 | 8.99 | 8.28 | 9,170.00 |