Register for real-time alerts, custom portfolio, and market movers
IDSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.462937 | -0.023315 | -4.79% | 0.938778 | 0.943457 | 0.458481 | 58,341.00 |
| Jul 21 2024 | 0.486252 | -0.00638 | -1.30% | 0.492053 | 0.496938 | 0.458029 | 49,244.00 |
| Jul 20 2024 | 0.492632 | 0.007246 | 1.49% | 0.485238 | 0.500778 | 0.477588 | 57,019.00 |
| Jul 19 2024 | 0.485385 | 0.022325 | 4.82% | 0.463128 | 0.492138 | 0.449429 | 40,172.00 |
| Jul 18 2024 | 0.46306 | -0.01436 | -3.01% | 0.476151 | 0.489888 | 0.453481 | 88,610.00 |
| Jul 17 2024 | 0.477421 | 0.029618 | 6.61% | 0.445869 | 0.489447 | 0.445869 | 244,641.00 |
| Jul 16 2024 | 0.447803 | 0.006222 | 1.41% | 0.442288 | 0.449056 | 0.417491 | 62,814.00 |
| Jul 15 2024 | 0.44158 | 0.025126 | 6.03% | 0.938778 | 0.943457 | 0.420525 | 46,921.00 |
| Jul 14 2024 | 0.416454 | 0.007775 | 1.90% | 0.408716 | 0.417469 | 0.403091 | 15,452.00 |
| Jul 13 2024 | 0.408679 | 0.010419 | 2.62% | 0.398287 | 0.412583 | 0.397583 | 17,625.00 |
| Jul 12 2024 | 0.398261 | 0.009371 | 2.41% | 0.38883 | 0.400396 | 0.381036 | 79,121.00 |
| Jul 11 2024 | 0.38889 | -0.009045 | -2.27% | 0.396998 | 0.407544 | 0.387625 | 44,211.00 |
| Jul 10 2024 | 0.397934 | 0.002104 | 0.53% | 0.395138 | 0.406296 | 0.392775 | 62,153.00 |
| Jul 09 2024 | 0.395831 | 0.012854 | 3.36% | 0.383898 | 0.397992 | 0.379768 | 63,421.00 |
| Jul 08 2024 | 0.382977 | 0.017669 | 4.84% | 0.938778 | 0.943457 | 0.368834 | 105,055.00 |
| Jul 07 2024 | 0.365308 | -0.019135 | -4.98% | 0.384355 | 0.398202 | 0.365164 | 96,183.00 |
| Jul 06 2024 | 0.384444 | 0.029 | 8.16% | 0.354707 | 0.386553 | 0.353615 | 34,433.00 |
| Jul 05 2024 | 0.355443 | -0.018824 | -5.03% | 0.370536 | 0.371841 | 0.32797 | 615,611.00 |
| Jul 04 2024 | 0.374268 | -0.058621 | -13.54% | 0.432569 | 0.432764 | 0.370267 | 176,050.00 |
| Jul 03 2024 | 0.432889 | -0.01792 | -3.98% | 0.451258 | 0.453814 | 0.425539 | 78,267.00 |
| Jul 02 2024 | 0.450808 | -0.001382 | -0.31% | 0.4527 | 0.453793 | 0.443634 | 38,412.00 |
| Jul 01 2024 | 0.45219 | -0.002566 | -0.56% | 0.938778 | 0.943457 | 0.449648 | 43,321.00 |
| Jun 30 2024 | 0.454756 | 0.017893 | 4.10% | 0.437198 | 0.456164 | 0.42966 | 22,056.00 |
| Jun 29 2024 | 0.436863 | -0.004149 | -0.94% | 0.44088 | 0.448148 | 0.436693 | 39,803.00 |
| Jun 28 2024 | 0.441012 | -0.010131 | -2.25% | 0.451607 | 0.461913 | 0.439864 | 169,175.00 |
| Jun 27 2024 | 0.451143 | 0.013525 | 3.09% | 0.436028 | 0.457111 | 0.425136 | 128,672.00 |
| Jun 26 2024 | 0.437618 | -0.009501 | -2.12% | 0.938778 | 0.943457 | 0.431297 | 123,037.00 |
| Jun 25 2024 | 0.447119 | 0.002042 | 0.46% | 0.444738 | 0.455489 | 0.438417 | 109,590.00 |
| Jun 24 2024 | 0.445077 | 0.025812 | 6.16% | 0.419374 | 0.449177 | 0.403094 | 244,906.00 |
| Jun 23 2024 | 0.419265 | -0.02523 | -5.68% | 0.444575 | 0.451416 | 0.416193 | 149,007.00 |
| Jun 22 2024 | 0.444495 | -0.006427 | -1.43% | 0.450296 | 0.460362 | 0.441911 | 51,338.00 |
| Jun 21 2024 | 0.450922 | -0.001294 | -0.29% | 0.452224 | 0.460193 | 0.437721 | 108,062.00 |
| Jun 20 2024 | 0.452216 | -0.006893 | -1.50% | 0.459968 | 0.482367 | 0.451537 | 57,186.00 |
| Jun 19 2024 | 0.459109 | -0.00006 | -0.01% | 0.45988 | 0.475852 | 0.456087 | 71,381.00 |
| Jun 18 2024 | 0.459169 | -0.033007 | -6.71% | 0.492661 | 0.492969 | 0.429779 | 709,052.00 |
| Jun 17 2024 | 0.492176 | -0.065593 | -11.76% | 0.938778 | 0.943457 | 0.483785 | 168,115.00 |
| Jun 16 2024 | 0.557769 | -0.006093 | -1.08% | 0.563823 | 0.564191 | 0.551761 | 33,390.00 |
| Jun 15 2024 | 0.563862 | -0.00064 | -0.11% | 0.564252 | 0.570187 | 0.561051 | 10,479.00 |
| Jun 14 2024 | 0.564502 | -0.021263 | -3.63% | 0.586235 | 0.597802 | 0.554117 | 67,120.00 |
| Jun 13 2024 | 0.585765 | -0.037219 | -5.97% | 0.623112 | 0.629055 | 0.582736 | 73,438.00 |
| Jun 12 2024 | 0.622984 | 0.023305 | 3.89% | 0.59921 | 0.63478 | 0.583586 | 97,465.00 |
| Jun 11 2024 | 0.599678 | -0.03669 | -5.77% | 0.636946 | 0.63853 | 0.592833 | 90,797.00 |
| Jun 10 2024 | 0.636368 | -0.01769 | -2.70% | 0.938778 | 0.943457 | 0.635219 | 47,376.00 |
| Jun 09 2024 | 0.654058 | 0.010691 | 1.66% | 0.644371 | 0.66039 | 0.635205 | 39,527.00 |
| Jun 08 2024 | 0.643367 | -0.036122 | -5.32% | 0.678294 | 0.682398 | 0.637559 | 213,132.00 |
| Jun 07 2024 | 0.679489 | -0.055899 | -7.60% | 0.735868 | 0.751463 | 0.616013 | 395,407.00 |
| Jun 06 2024 | 0.735388 | -0.007603 | -1.02% | 0.744285 | 0.749345 | 0.726572 | 55,199.00 |
| Jun 05 2024 | 0.742991 | 0.022544 | 3.13% | 0.938778 | 0.943457 | 0.725109 | 232,152.00 |
| Jun 04 2024 | 0.720447 | 0.022926 | 3.29% | 0.697672 | 0.725504 | 0.690936 | 39,613.00 |
| Jun 03 2024 | 0.697521 | -0.017051 | -2.39% | 0.713743 | 0.730034 | 0.697307 | 55,664.00 |
| Jun 02 2024 | 0.714573 | -0.005707 | -0.79% | 0.72255 | 0.728655 | 0.708586 | 28,205.00 |
| Jun 01 2024 | 0.720279 | 0.007177 | 1.01% | 0.713478 | 0.730516 | 0.70531 | 30,689.00 |
| May 31 2024 | 0.713103 | 0.002295 | 0.32% | 0.710967 | 0.721633 | 0.700868 | 144,319.00 |
| May 30 2024 | 0.710807 | -0.006484 | -0.90% | 0.715708 | 0.732733 | 0.70132 | 44,293.00 |
| May 29 2024 | 0.717292 | -0.02449 | -3.30% | 0.741146 | 0.747704 | 0.715876 | 135,324.00 |
| May 28 2024 | 0.741782 | -0.01671 | -2.20% | 0.758468 | 0.760218 | 0.731492 | 71,953.00 |
| May 27 2024 | 0.758492 | 0.015366 | 2.07% | 0.938778 | 0.943457 | 0.735905 | 105,300.00 |
| May 26 2024 | 0.743126 | -0.006671 | -0.89% | 0.750142 | 0.758872 | 0.734227 | 24,928.00 |
| May 25 2024 | 0.749797 | 0.007158 | 0.96% | 0.742187 | 0.755207 | 0.739412 | 27,516.00 |
| May 24 2024 | 0.742639 | -0.003297 | -0.44% | 0.745812 | 0.755189 | 0.71844 | 71,574.00 |
| May 23 2024 | 0.745936 | -0.017084 | -2.24% | 0.762897 | 0.776468 | 0.710889 | 222,007.00 |
| May 22 2024 | 0.76302 | -0.017273 | -2.21% | 0.77986 | 0.814383 | 0.7522 | 372,520.00 |
| May 21 2024 | 0.780293 | -0.013453 | -1.69% | 0.795946 | 0.800693 | 0.766559 | 510,812.00 |
| May 20 2024 | 0.793746 | 0.054636 | 7.39% | 0.938778 | 0.943457 | 0.736364 | 439,461.00 |
| May 19 2024 | 0.73911 | -0.035533 | -4.59% | 0.771826 | 0.784473 | 0.738155 | 107,809.00 |
| May 18 2024 | 0.774643 | 0.034157 | 4.61% | 0.740053 | 0.785582 | 0.738833 | 457,957.00 |
| May 17 2024 | 0.740486 | 0.025094 | 3.51% | 0.71573 | 0.751878 | 0.707672 | 81,626.00 |
| May 16 2024 | 0.715392 | -0.005652 | -0.78% | 0.719585 | 0.730548 | 0.699445 | 55,012.00 |
| May 15 2024 | 0.721044 | 0.044394 | 6.56% | 0.6764 | 0.724894 | 0.673342 | 64,261.00 |
| May 14 2024 | 0.67665 | -0.016925 | -2.44% | 0.694458 | 0.703336 | 0.675758 | 93,331.00 |
| May 13 2024 | 0.693575 | -0.007857 | -1.12% | 0.938778 | 0.943457 | 0.682845 | 70,009.00 |
| May 12 2024 | 0.701432 | -0.004315 | -0.61% | 0.706473 | 0.717561 | 0.700253 | 28,910.00 |
| May 11 2024 | 0.705746 | -0.010796 | -1.51% | 0.715971 | 0.723517 | 0.70469 | 55,807.00 |
| May 10 2024 | 0.716542 | -0.0366 | -4.86% | 0.753042 | 0.761005 | 0.706234 | 126,233.00 |
| May 09 2024 | 0.753142 | 0.030226 | 4.18% | 0.722623 | 0.76026 | 0.708883 | 236,800.00 |
| May 08 2024 | 0.722916 | -0.008092 | -1.11% | 0.727442 | 0.74348 | 0.712037 | 95,243.00 |
| May 07 2024 | 0.731009 | -0.022783 | -3.02% | 0.753576 | 0.763441 | 0.726654 | 48,862.00 |
| May 06 2024 | 0.753792 | -0.0226 | -2.91% | 0.938778 | 0.943457 | 0.753193 | 274,949.00 |
| May 05 2024 | 0.776392 | 0.029634 | 3.97% | 0.746904 | 0.79201 | 0.730381 | 306,991.00 |
| May 04 2024 | 0.746758 | 0.005414 | 0.73% | 0.741464 | 0.757282 | 0.732266 | 67,959.00 |
| May 03 2024 | 0.741344 | 0.027952 | 3.92% | 0.71241 | 0.748632 | 0.700387 | 141,013.00 |
| May 02 2024 | 0.713392 | -0.002542 | -0.36% | 0.713995 | 0.724618 | 0.688761 | 61,920.00 |
| May 01 2024 | 0.715934 | 0.016218 | 2.32% | 0.695391 | 0.718742 | 0.652751 | 147,145.00 |
| Apr 30 2024 | 0.699717 | -0.029913 | -4.10% | 0.72711 | 0.736699 | 0.661844 | 111,855.00 |
| Apr 29 2024 | 0.72963 | -0.018804 | -2.51% | 0.938778 | 0.943457 | 0.711761 | 158,645.00 |
| Apr 28 2024 | 0.748434 | -0.016901 | -2.21% | 0.763472 | 0.796944 | 0.744431 | 116,508.00 |
| Apr 27 2024 | 0.765335 | 0.032957 | 4.50% | 0.730543 | 0.772194 | 0.702551 | 239,137.00 |
| Apr 26 2024 | 0.732378 | -0.020153 | -2.68% | 0.751891 | 0.755001 | 0.721449 | 55,919.00 |
| Apr 25 2024 | 0.752531 | -0.005671 | -0.75% | 0.762901 | 0.765993 | 0.727825 | 157,608.00 |
| Apr 24 2024 | 0.758202 | -0.058979 | -7.22% | 0.817514 | 0.821782 | 0.75277 | 106,812.00 |
