Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLOATUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.967562 | 0.011651 | 1.22% | 0.956766 | 0.976542 | 0.950893 | 0.00 |
| Jun 24 2024 | 0.95591 | -0.018827 | -1.93% | 0.974552 | 0.977782 | 0.923386 | 0.00 |
| Jun 23 2024 | 0.974737 | -0.020383 | -2.05% | 0.995114 | 1.00 | 0.970991 | 0.00 |
| Jun 22 2024 | 0.99512 | -0.006627 | -0.66% | 1.00 | 1.00 | 0.990198 | 0.00 |
| Jun 21 2024 | 1.00 | 0.00 | 0.13% | 0.999845 | 1.01 | 0.981458 | 0.00 |
| Jun 20 2024 | 1.00 | -0.010 | -1.10% | 1.01 | 1.03 | 0.992668 | 0.00 |
| Jun 19 2024 | 1.01 | 0.020 | 2.12% | 0.991178 | 1.02 | 0.986795 | 0.00 |
| Jun 18 2024 | 0.990663 | -0.017307 | -1.72% | 1.00 | 1.00 | 0.961434 | 0.00 |
| Jun 17 2024 | 1.01 | -0.020 | -2.22% | 1.04 | 1.06 | 0.998756 | 0.00 |
| Jun 16 2024 | 1.03 | 0.020 | 1.54% | 1.01 | 1.04 | 1.01 | 0.00 |
| Jun 15 2024 | 1.02 | 0.020 | 2.45% | 0.991019 | 1.02 | 0.988979 | 0.00 |
| Jun 14 2024 | 0.990967 | 0.002256 | 0.23% | 0.989783 | 1.00 | 0.958036 | 0.00 |
| Jun 13 2024 | 0.988712 | -0.025208 | -2.49% | 1.01 | 1.01 | 0.976995 | 0.00 |
| Jun 12 2024 | 1.01 | 0.020 | 1.75% | 0.996811 | 1.04 | 0.986846 | 0.00 |
| Jun 11 2024 | 0.996478 | -0.058232 | -5.52% | 1.04 | 1.05 | 0.978046 | 0.00 |
| Jun 10 2024 | 1.05 | 0.00 | -0.02% | 1.04 | 1.07 | 1.04 | 0.00 |
| Jun 09 2024 | 1.05 | 0.010 | 0.58% | 1.05 | 1.06 | 1.04 | 0.00 |
| Jun 08 2024 | 1.05 | 0.00 | 0.11% | 1.05 | 1.06 | 1.04 | 0.00 |
| Jun 07 2024 | 1.05 | -0.040 | -3.53% | 1.09 | 1.09 | 1.04 | 0.00 |
| Jun 06 2024 | 1.09 | -0.030 | -2.37% | 1.10 | 1.10 | 1.07 | 0.00 |
| Jun 05 2024 | 1.11 | 0.030 | 2.42% | 1.04 | 1.12 | 1.04 | 0.00 |
| Jun 04 2024 | 1.09 | 0.010 | 1.37% | 1.07 | 1.09 | 1.07 | 0.00 |
| Jun 03 2024 | 1.07 | -0.010 | -0.48% | 1.08 | 1.10 | 1.07 | 0.00 |
| Jun 02 2024 | 1.08 | -0.010 | -0.87% | 1.09 | 1.09 | 1.07 | 0.00 |
| Jun 01 2024 | 1.09 | 0.010 | 1.33% | 1.07 | 1.09 | 1.07 | 0.00 |
| May 31 2024 | 1.07 | 0.00 | 0.45% | 1.07 | 1.09 | 1.06 | 0.00 |
| May 30 2024 | 1.07 | -0.010 | -0.50% | 1.07 | 1.09 | 1.05 | 0.00 |
| May 29 2024 | 1.07 | -0.020 | -2.06% | 1.09 | 1.11 | 1.07 | 0.00 |
| May 28 2024 | 1.09 | -0.030 | -2.26% | 1.11 | 1.12 | 1.07 | 0.00 |
| May 27 2024 | 1.12 | 0.030 | 2.83% | 1.04 | 1.14 | 1.04 | 0.00 |
| May 26 2024 | 1.09 | 0.020 | 2.07% | 1.07 | 1.10 | 1.06 | 0.00 |
| May 25 2024 | 1.07 | 0.010 | 0.48% | 1.06 | 1.07 | 1.06 | 0.00 |
| May 24 2024 | 1.06 | -0.010 | -0.77% | 1.07 | 1.09 | 1.04 | 0.00 |
| May 23 2024 | 1.07 | 0.00 | 0.43% | 1.06 | 1.12 | 1.02 | 0.00 |
| May 22 2024 | 1.07 | -0.010 | -1.32% | 1.08 | 1.09 | 1.04 | 0.00 |
| May 21 2024 | 1.08 | 0.030 | 2.57% | 1.04 | 1.09 | 1.03 | 0.00 |
| May 20 2024 | 1.05 | 0.180 | 20.50% | 1.18 | 1.22 | 0.882526 | 0.00 |
| May 19 2024 | 0.873886 | -0.015898 | -1.79% | 0.889362 | 0.893338 | 0.871001 | 0.00 |
| May 18 2024 | 0.889784 | 0.010042 | 1.14% | 0.880274 | 0.896328 | 0.879155 | 0.00 |
| May 17 2024 | 0.879742 | 0.041527 | 4.95% | 0.837941 | 0.887853 | 0.835495 | 0.00 |
| May 16 2024 | 0.838215 | -0.031634 | -3.64% | 0.869617 | 0.870757 | 0.833197 | 0.00 |
| May 15 2024 | 0.869849 | 0.044382 | 5.38% | 0.826389 | 0.87086 | 0.820121 | 0.00 |
| May 14 2024 | 0.825467 | -0.022757 | -2.68% | 0.843858 | 0.847312 | 0.819262 | 0.00 |
| May 13 2024 | 0.848224 | 0.005454 | 0.65% | 1.18 | 1.22 | 0.840506 | 0.00 |
| May 12 2024 | 0.84277 | 0.005791 | 0.69% | 0.83798 | 0.848592 | 0.835276 | 0.00 |
| May 11 2024 | 0.836979 | 0.003507 | 0.42% | 0.834411 | 0.842775 | 0.827415 | 0.00 |
| May 10 2024 | 0.833471 | -0.035616 | -4.10% | 0.867644 | 0.874116 | 0.824857 | 0.00 |
| May 09 2024 | 0.869087 | 0.017761 | 2.09% | 0.851994 | 0.875488 | 0.845527 | 0.00 |
| May 08 2024 | 0.851326 | -0.01299 | -1.50% | 0.862658 | 0.869849 | 0.841828 | 0.00 |
| May 07 2024 | 0.864316 | -0.017547 | -1.99% | 0.879183 | 0.896141 | 0.861467 | 0.00 |
| May 06 2024 | 0.881863 | -0.017966 | -2.00% | 1.18 | 1.22 | 0.87567 | 0.00 |
| May 05 2024 | 0.899829 | 0.005381 | 0.60% | 0.894207 | 0.909701 | 0.882516 | 0.00 |
| May 04 2024 | 0.894448 | 0.002038 | 0.23% | 0.890083 | 0.908596 | 0.888597 | 0.00 |
| May 03 2024 | 0.89241 | 0.033304 | 3.88% | 0.859085 | 0.898143 | 0.850889 | 0.00 |
| May 02 2024 | 0.859105 | 0.004087 | 0.48% | 0.854043 | 0.865732 | 0.831042 | 0.00 |
| May 01 2024 | 0.855019 | -0.01211 | -1.40% | 0.864141 | 0.866515 | 0.807588 | 0.00 |
| Apr 30 2024 | 0.867129 | 0.035033 | 4.21% | 0.920752 | 0.932331 | 0.837315 | 0.00 |
| Apr 29 2024 | 0.832095 | -0.104991 | -11.20% | 1.18 | 1.22 | 0.807875 | 0.00 |
| Apr 28 2024 | 0.937086 | 0.003438 | 0.37% | 0.933677 | 0.960503 | 0.932196 | 0.00 |
| Apr 27 2024 | 0.933648 | 0.035888 | 4.00% | 0.898684 | 0.941253 | 0.883988 | 0.00 |
| Apr 26 2024 | 0.89776 | -0.008285 | -0.91% | 0.905453 | 0.908518 | 0.890689 | 0.00 |
| Apr 25 2024 | 0.906045 | 0.006422 | 0.71% | 0.900965 | 0.915213 | 0.88171 | 0.00 |
| Apr 24 2024 | 0.899622 | -0.02416 | -2.62% | 0.924729 | 0.944691 | 0.890772 | 0.00 |
| Apr 23 2024 | 0.923782 | 0.074979 | 8.83% | 0.848451 | 0.936331 | 0.821907 | 6.00 |
| Apr 22 2024 | 0.848804 | -0.026625 | -3.04% | 1.18 | 1.22 | 0.840738 | 8.00 |
| Apr 21 2024 | 0.875429 | -0.001068 | -0.12% | 0.875958 | 0.888954 | 0.867634 | 0.00 |
| Apr 20 2024 | 0.876497 | 0.023155 | 2.71% | 0.849637 | 0.882004 | 0.840215 | 0.00 |
| Apr 19 2024 | 0.853342 | 0.000398 | 0.05% | 0.851473 | 0.868593 | 0.798498 | 0.00 |
| Apr 18 2024 | 0.852944 | -0.041803 | -4.67% | 0.831399 | 0.860586 | 0.822449 | 0.00 |
| Apr 17 2024 | 0.894747 | 0.105209 | 13.33% | 0.787552 | 0.912303 | 0.780895 | 6.00 |
| Apr 16 2024 | 0.789539 | -0.004217 | -0.53% | 0.79252 | 0.79954 | 0.76772 | 0.00 |
| Apr 15 2024 | 0.793756 | -0.021725 | -2.66% | 1.18 | 1.22 | 0.777342 | 0.00 |
| Apr 14 2024 | 0.815481 | 0.041879 | 5.41% | 0.768399 | 0.818097 | 0.746731 | 0.00 |
| Apr 13 2024 | 0.773602 | -0.002708 | -0.35% | 0.772737 | 0.842791 | 0.73801 | 0.00 |
| Apr 12 2024 | 0.77631 | 0.077769 | 11.13% | 0.694056 | 0.846775 | 0.694056 | 10.00 |
| Apr 11 2024 | 0.698541 | -0.159433 | -18.58% | 0.857725 | 0.877133 | 0.69197 | 6.00 |
| Apr 10 2024 | 0.857974 | -0.082038 | -8.73% | 0.939005 | 0.952854 | 0.85667 | 5.00 |
| Apr 09 2024 | 0.940012 | -0.085901 | -8.37% | 0.99061 | 0.997639 | 0.927564 | 0.00 |
| Apr 08 2024 | 1.03 | 0.100 | 10.84% | 1.18 | 1.22 | 0.950446 | 0.00 |
| Apr 07 2024 | 0.925547 | 0.024815 | 2.76% | 0.898634 | 0.926252 | 0.896443 | 0.00 |
| Apr 06 2024 | 0.900732 | 0.009965 | 1.12% | 0.887697 | 0.909167 | 0.887507 | 0.00 |
| Apr 05 2024 | 0.890767 | -0.000632 | -0.07% | 0.892157 | 0.8964 | 0.862941 | 0.00 |
| Apr 04 2024 | 0.891399 | 0.002558 | 0.29% | 0.885348 | 0.922418 | 0.872021 | 0.00 |
| Apr 03 2024 | 0.888841 | 0.010835 | 1.23% | 0.880387 | 0.901983 | 0.859662 | 0.00 |
| Apr 02 2024 | 0.878006 | -0.098081 | -10.05% | 0.939227 | 0.939227 | 0.862378 | 0.00 |
| Apr 01 2024 | 0.976087 | 0.00037 | 0.04% | 1.18 | 1.22 | 0.950143 | 0.00 |
| Mar 31 2024 | 0.975716 | 0.036034 | 3.83% | 0.93975 | 0.97862 | 0.93975 | 0.00 |
| Mar 30 2024 | 0.939683 | -0.002092 | -0.22% | 0.940591 | 0.955206 | 0.93485 | 0.00 |
| Mar 29 2024 | 0.941775 | -0.012973 | -1.36% | 0.954204 | 0.959449 | 0.930564 | 0.00 |
| Mar 28 2024 | 0.954748 | 0.018818 | 2.01% | 0.937593 | 0.967359 | 0.928837 | 0.00 |
