Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AUSDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.03983 | -0.00007 | -0.18% | 0.03997 | 0.03997 | 0.03983 | 1,000.00 |
| May 09 2024 | 0.0399 | 0.00007 | 0.18% | 0.04103 | 0.04109 | 0.0399 | 2,428.00 |
| May 08 2024 | 0.03983 | -0.00126 | -3.07% | 0.03988 | 0.04103 | 0.03983 | 2,701.00 |
| May 07 2024 | 0.04109 | -0.00237 | -5.45% | 0.03982 | 0.04109 | 0.03901 | 2,956.00 |
| May 06 2024 | 0.04346 | 0.00007 | 0.16% | 0.04341 | 0.04346 | 0.03982 | 7,793.00 |
| May 05 2024 | 0.04339 | 0.00064 | 1.50% | 0.0433 | 0.05496 | 0.0433 | 75,536.00 |
| May 04 2024 | 0.04275 | -0.00068 | -1.57% | 0.04103 | 0.04275 | 0.04001 | 2,583.00 |
| May 03 2024 | 0.04343 | 0.00003 | 0.07% | 0.04274 | 0.04343 | 0.04098 | 2,552.00 |
| May 02 2024 | 0.0434 | 0.00002 | 0.05% | 0.04338 | 0.0434 | 0.04097 | 517.00 |
| May 01 2024 | 0.04338 | -0.00002 | -0.05% | 0.0434 | 0.0434 | 0.04338 | 550.00 |
| Apr 30 2024 | 0.0434 | -0.00257 | -5.59% | 0.04599 | 0.04599 | 0.04338 | 8,983.00 |
| Apr 29 2024 | 0.04597 | 0.00002 | 0.04% | 0.04596 | 0.04972 | 0.04595 | 4,170.00 |
| Apr 28 2024 | 0.04595 | 0.00496 | 12.10% | 0.04098 | 0.05018 | 0.04097 | 15,524.00 |
| Apr 27 2024 | 0.04099 | 0.00001 | 0.02% | 0.04098 | 0.04472 | 0.04098 | 297.00 |
| Apr 26 2024 | 0.04098 | -0.00241 | -5.55% | 0.0434 | 0.0434 | 0.04098 | 3,000.00 |
| Apr 25 2024 | 0.04339 | -0.00083 | -1.88% | 0.04443 | 0.04443 | 0.04339 | 703.00 |
| Apr 24 2024 | 0.04422 | 0.00206 | 4.89% | 0.04097 | 0.04739 | 0.03762 | 91,691.00 |
| Apr 23 2024 | 0.04216 | -0.00385 | -8.37% | 0.046 | 0.046 | 0.04216 | 18,526.00 |
| Apr 22 2024 | 0.04601 | -0.00001 | -0.02% | 0.04601 | 0.04601 | 0.04601 | 3,735.00 |
| Apr 21 2024 | 0.04602 | 0.0026 | 5.99% | 0.04343 | 0.04603 | 0.04343 | 22,812.00 |
| Apr 20 2024 | 0.04342 | 0.00532 | 13.96% | 0.03992 | 0.04606 | 0.03873 | 30,443.00 |
| Apr 19 2024 | 0.0381 | -0.00926 | -19.55% | 0.04652 | 0.04732 | 0.0381 | 40,637.00 |
| Apr 18 2024 | 0.04736 | -0.00272 | -5.43% | 0.05007 | 0.05008 | 0.04501 | 6,621.00 |
| Apr 17 2024 | 0.05008 | -0.00002 | -0.04% | 0.04763 | 0.05008 | 0.0476 | 17,864.00 |
| Apr 16 2024 | 0.0501 | -0.00002 | -0.04% | 0.0501 | 0.0501 | 0.04734 | 15,824.00 |
| Apr 15 2024 | 0.05012 | 0.00282 | 5.96% | 0.05009 | 0.05012 | 0.04737 | 1,178.00 |
| Apr 14 2024 | 0.0473 | -0.00146 | -2.99% | 0.04876 | 0.05011 | 0.04501 | 14,778.00 |
| Apr 13 2024 | 0.04876 | 0.00 | 0.00% | 0.04877 | 0.04877 | 0.04501 | 10,428.00 |
| Apr 12 2024 | 0.04876 | -0.00865 | -15.07% | 0.05741 | 0.05882 | 0.045 | 51,233.00 |
| Apr 11 2024 | 0.05741 | 0.00003 | 0.05% | 0.05738 | 0.0599 | 0.05738 | 2,017.00 |
| Apr 10 2024 | 0.05738 | 0.00244 | 4.44% | 0.05492 | 0.05989 | 0.04864 | 51,995.00 |
| Apr 09 2024 | 0.05494 | 0.0019 | 3.58% | 0.05307 | 0.05494 | 0.05304 | 1,352.00 |
| Apr 08 2024 | 0.05304 | -0.00002 | -0.04% | 0.05304 | 0.05496 | 0.053 | 3,815.00 |
| Apr 07 2024 | 0.05306 | -0.00048 | -0.90% | 0.05356 | 0.0549 | 0.05301 | 4,174.00 |
| Apr 06 2024 | 0.05354 | -0.00124 | -2.26% | 0.05479 | 0.05479 | 0.05354 | 3,102.00 |
| Apr 05 2024 | 0.05478 | 0.00169 | 3.18% | 0.05308 | 0.05756 | 0.05305 | 12,529.00 |
| Apr 04 2024 | 0.05309 | -0.00047 | -0.88% | 0.05353 | 0.05496 | 0.05231 | 6,401.00 |
| Apr 03 2024 | 0.05356 | -0.00094 | -1.72% | 0.0562 | 0.0562 | 0.05353 | 1,453.00 |
| Apr 02 2024 | 0.0545 | -0.00537 | -8.97% | 0.05987 | 0.05987 | 0.0545 | 6,640.00 |
| Apr 01 2024 | 0.05987 | 0.00002 | 0.03% | 0.05739 | 0.0599 | 0.05354 | 16,852.00 |
| Mar 31 2024 | 0.05985 | -0.00005 | -0.08% | 0.05744 | 0.05985 | 0.05737 | 3,114.00 |
| Mar 30 2024 | 0.0599 | 0.00025 | 0.42% | 0.05845 | 0.0599 | 0.05478 | 8,655.00 |
| Mar 29 2024 | 0.05965 | 0.00094 | 1.60% | 0.05871 | 0.05965 | 0.05737 | 5,306.00 |
| Mar 28 2024 | 0.05871 | -0.00159 | -2.64% | 0.0603 | 0.06128 | 0.05871 | 7,234.00 |
| Mar 27 2024 | 0.0603 | -0.00423 | -6.56% | 0.0611 | 0.0611 | 0.05606 | 21,478.00 |
| Mar 26 2024 | 0.06453 | -0.00309 | -4.57% | 0.06746 | 0.070 | 0.048 | 112,268.00 |
| Mar 25 2024 | 0.06762 | -0.00375 | -5.25% | 0.06963 | 0.07013 | 0.06748 | 8,420.00 |
| Mar 24 2024 | 0.07137 | 0.00545 | 8.27% | 0.06647 | 0.0797 | 0.06592 | 40,010.00 |
| Mar 23 2024 | 0.06592 | -0.00065 | -0.98% | 0.06657 | 0.06657 | 0.06592 | 2,895.00 |
| Mar 22 2024 | 0.06657 | 0.00187 | 2.89% | 0.06563 | 0.07253 | 0.0647 | 17,020.00 |
| Mar 21 2024 | 0.0647 | -0.00297 | -4.39% | 0.06767 | 0.06767 | 0.06469 | 1,601.00 |
| Mar 20 2024 | 0.06767 | 0.01012 | 17.58% | 0.05754 | 0.06767 | 0.05741 | 28,119.00 |
| Mar 19 2024 | 0.05755 | -0.00057 | -0.98% | 0.05863 | 0.05993 | 0.05478 | 5,775.00 |
| Mar 18 2024 | 0.05812 | -0.00051 | -0.87% | 0.05813 | 0.06027 | 0.05812 | 1,507.00 |
| Mar 17 2024 | 0.05863 | -0.00009 | -0.15% | 0.05872 | 0.05962 | 0.05737 | 4,293.00 |
| Mar 16 2024 | 0.05872 | -0.00278 | -4.52% | 0.06213 | 0.06312 | 0.05872 | 20,002.00 |
| Mar 15 2024 | 0.0615 | -0.00969 | -13.61% | 0.07161 | 0.07252 | 0.0491 | 65,116.00 |
| Mar 14 2024 | 0.07119 | 0.00 | 0.00% | 0.07119 | 0.07119 | 0.07119 | 0.00 |
| Mar 13 2024 | 0.07119 | 0.00344 | 5.08% | 0.06863 | 0.07252 | 0.0676 | 9,649.00 |
| Mar 12 2024 | 0.06775 | 0.00481 | 7.64% | 0.06601 | 0.07252 | 0.06601 | 27,432.00 |
| Mar 11 2024 | 0.06294 | -0.00069 | -1.08% | 0.06363 | 0.06612 | 0.0616 | 27,812.00 |
| Mar 10 2024 | 0.06363 | 0.0005 | 0.79% | 0.06313 | 0.06611 | 0.06164 | 38,529.00 |
| Mar 09 2024 | 0.06313 | 0.01164 | 22.61% | 0.05213 | 0.07596 | 0.05116 | 111,543.00 |
| Mar 08 2024 | 0.05149 | -0.00293 | -5.38% | 0.05442 | 0.05495 | 0.05149 | 19,067.00 |
| Mar 07 2024 | 0.05442 | 0.00029 | 0.54% | 0.0544 | 0.05623 | 0.0536 | 9,678.00 |
| Mar 06 2024 | 0.05413 | -0.00065 | -1.19% | 0.05562 | 0.06127 | 0.05081 | 72,392.00 |
| Mar 05 2024 | 0.05478 | -0.00018 | -0.33% | 0.05413 | 0.06169 | 0.05353 | 40,838.00 |
| Mar 04 2024 | 0.05496 | -0.01411 | -20.43% | 0.06962 | 0.07088 | 0.05231 | 24,868.00 |
| Mar 03 2024 | 0.06907 | -0.00193 | -2.72% | 0.06815 | 0.07087 | 0.06746 | 4,983.00 |
| Mar 02 2024 | 0.071 | 0.010 | 16.39% | 0.06098 | 0.08141 | 0.06008 | 91,189.00 |
| Mar 01 2024 | 0.061 | 0.00329 | 5.70% | 0.05788 | 0.061 | 0.05788 | 12,504.00 |
| Feb 29 2024 | 0.05771 | -0.00256 | -4.25% | 0.06027 | 0.06027 | 0.05606 | 4,583.00 |
| Feb 28 2024 | 0.06027 | 0.00792 | 15.13% | 0.05235 | 0.06027 | 0.04727 | 46,159.00 |
| Feb 27 2024 | 0.05235 | -0.00179 | -3.31% | 0.05494 | 0.05494 | 0.05026 | 7,870.00 |
| Feb 26 2024 | 0.05414 | -0.00053 | -0.97% | 0.05467 | 0.05494 | 0.05414 | 1,082.00 |
| Feb 25 2024 | 0.05467 | -0.00405 | -6.90% | 0.05872 | 0.05872 | 0.05232 | 25,232.00 |
| Feb 24 2024 | 0.05872 | 0.00084 | 1.45% | 0.05713 | 0.06168 | 0.05607 | 12,930.00 |
| Feb 23 2024 | 0.05788 | 0.00454 | 8.51% | 0.05319 | 0.05849 | 0.05319 | 12,913.00 |
| Feb 22 2024 | 0.05334 | -0.00019 | -0.35% | 0.05313 | 0.05496 | 0.053 | 5,835.00 |
| Feb 21 2024 | 0.05353 | -0.00323 | -5.69% | 0.05613 | 0.05623 | 0.05353 | 5,847.00 |
| Feb 20 2024 | 0.05676 | 0.00428 | 8.16% | 0.05248 | 0.05676 | 0.05149 | 25,544.00 |
| Feb 19 2024 | 0.05248 | 0.00121 | 2.36% | 0.05127 | 0.05248 | 0.04994 | 2,196.00 |
| Feb 18 2024 | 0.05127 | 0.00166 | 3.35% | 0.04961 | 0.05127 | 0.04864 | 11,735.00 |
| Feb 17 2024 | 0.04961 | 0.00347 | 7.52% | 0.04614 | 0.04962 | 0.04614 | 1,967.00 |
| Feb 16 2024 | 0.04614 | -0.00263 | -5.39% | 0.04813 | 0.04813 | 0.04614 | 1,189.00 |
| Feb 15 2024 | 0.04877 | -0.00013 | -0.27% | 0.04963 | 0.04964 | 0.04614 | 7,846.00 |
| Feb 14 2024 | 0.0489 | 0.00627 | 14.71% | 0.04361 | 0.057 | 0.04361 | 32,416.00 |
| Feb 13 2024 | 0.04263 | -0.00172 | -3.88% | 0.04365 | 0.04435 | 0.04263 | 2,555.00 |
| Feb 12 2024 | 0.04435 | -0.00304 | -6.41% | 0.04739 | 0.0474 | 0.04339 | 2,668.00 |
| Feb 11 2024 | 0.04739 | 0.00304 | 6.85% | 0.04373 | 0.04739 | 0.04217 | 3,538.00 |
| Feb 10 2024 | 0.04435 | 0.00338 | 8.25% | 0.04075 | 0.04739 | 0.04032 | 14,968.00 |
