Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.948367 | -0.023462 | -2.41% | 0.972152 | 0.974032 | 0.941331 | 0.00 |
| Jul 22 2024 | 0.971829 | -0.004749 | -0.49% | 0.81848 | 0.982187 | 0.772251 | 3,108.00 |
| Jul 21 2024 | 0.976578 | 0.010132 | 1.05% | 0.96531 | 0.982082 | 0.947692 | 0.00 |
| Jul 20 2024 | 0.966445 | 0.006357 | 0.66% | 0.959796 | 0.972396 | 0.953848 | 0.00 |
| Jul 19 2024 | 0.960088 | 0.040364 | 4.39% | 0.919859 | 0.969889 | 0.910251 | 0.00 |
| Jul 18 2024 | 0.919725 | -0.003032 | -0.33% | 0.921541 | 0.936204 | 0.909248 | 0.00 |
| Jul 17 2024 | 0.922757 | -0.014566 | -1.55% | 0.936 | 0.95049 | 0.918977 | 0.00 |
| Jul 16 2024 | 0.937322 | 0.006248 | 0.67% | 0.932567 | 0.939946 | 0.898731 | 0.00 |
| Jul 15 2024 | 0.931074 | 0.052979 | 6.03% | 0.81848 | 0.932436 | 0.772251 | 3,108.00 |
| Jul 14 2024 | 0.878095 | 0.026383 | 3.10% | 0.851788 | 0.882825 | 0.851788 | 0.00 |
| Jul 13 2024 | 0.851711 | 0.0193 | 2.32% | 0.832466 | 0.859847 | 0.830995 | 0.00 |
| Jul 12 2024 | 0.832411 | 0.007598 | 0.92% | 0.824686 | 0.841745 | 0.813573 | 0.00 |
| Jul 11 2024 | 0.824814 | -0.005709 | -0.69% | 0.828568 | 0.853365 | 0.821211 | 0.00 |
| Jul 10 2024 | 0.830522 | -0.004089 | -0.49% | 0.833151 | 0.854182 | 0.822141 | 0.00 |
| Jul 09 2024 | 0.834611 | 0.019935 | 2.45% | 0.81543 | 0.83747 | 0.809503 | 0.00 |
| Jul 08 2024 | 0.814676 | 0.011444 | 1.42% | 0.81848 | 0.835665 | 0.772251 | 3,108.00 |
| Jul 07 2024 | 0.803231 | -0.033122 | -3.96% | 0.836161 | 0.839517 | 0.802915 | 0.00 |
| Jul 06 2024 | 0.836354 | 0.021159 | 2.60% | 0.813507 | 0.840942 | 0.805999 | 0.00 |
| Jul 05 2024 | 0.815195 | -0.007736 | -0.94% | 0.81848 | 0.825962 | 0.772251 | 0.00 |
| Jul 04 2024 | 0.822931 | -0.042846 | -4.95% | 0.865138 | 0.86851 | 0.816165 | 0.00 |
| Jul 03 2024 | 0.865778 | -0.025918 | -2.91% | 0.892585 | 0.89431 | 0.853451 | 0.00 |
| Jul 02 2024 | 0.891695 | -0.011429 | -1.27% | 0.904143 | 0.908827 | 0.88775 | 0.00 |
| Jul 01 2024 | 0.903124 | 0.001139 | 0.13% | 0.956068 | 0.956666 | 0.898416 | 3,108.00 |
| Jun 30 2024 | 0.901985 | 0.027043 | 3.09% | 0.875615 | 0.904779 | 0.872112 | 0.00 |
| Jun 29 2024 | 0.874942 | 0.007398 | 0.85% | 0.867285 | 0.878798 | 0.867057 | 0.00 |
| Jun 28 2024 | 0.867544 | -0.017508 | -1.98% | 0.885962 | 0.893577 | 0.861956 | 0.00 |
| Jun 27 2024 | 0.885052 | 0.011033 | 1.26% | 0.874488 | 0.895466 | 0.870862 | 0.00 |
| Jun 26 2024 | 0.87402 | -0.014042 | -1.58% | 0.956068 | 0.956666 | 0.872673 | 3,108.00 |
| Jun 25 2024 | 0.888062 | 0.020826 | 2.40% | 0.866576 | 0.897281 | 0.866154 | 0.00 |
| Jun 24 2024 | 0.867236 | -0.043493 | -4.78% | 0.908223 | 0.910327 | 0.842199 | 0.00 |
| Jun 23 2024 | 0.910729 | -0.012946 | -1.40% | 0.923843 | 0.927336 | 0.909553 | 0.00 |
| Jun 22 2024 | 0.923675 | 0.002616 | 0.28% | 0.9224 | 0.927233 | 0.919101 | 0.00 |
| Jun 21 2024 | 0.921059 | -0.01192 | -1.28% | 0.932997 | 0.934533 | 0.911257 | 0.00 |
| Jun 20 2024 | 0.932979 | 0.000496 | 0.05% | 0.93423 | 0.955433 | 0.92787 | 0.00 |
| Jun 19 2024 | 0.932483 | -0.002765 | -0.30% | 0.936695 | 0.94476 | 0.930448 | 0.00 |
| Jun 18 2024 | 0.935248 | -0.019879 | -2.08% | 0.956068 | 0.956666 | 0.920755 | 0.00 |
| Jun 17 2024 | 0.955127 | -0.003143 | -0.33% | 0.949 | 0.967231 | 0.936681 | 3,108.00 |
| Jun 16 2024 | 0.95827 | 0.006588 | 0.69% | 0.951617 | 0.962115 | 0.949082 | 0.00 |
| Jun 15 2024 | 0.951682 | 0.002263 | 0.24% | 0.949 | 0.954803 | 0.946618 | 0.00 |
| Jun 14 2024 | 0.94942 | -0.011048 | -1.15% | 0.961238 | 0.968063 | 0.934987 | 0.00 |
| Jun 13 2024 | 0.960467 | -0.020749 | -2.11% | 0.981418 | 0.983241 | 0.952344 | 0.00 |
| Jun 12 2024 | 0.981216 | 0.012298 | 1.27% | 0.968163 | 1.01 | 0.962117 | 0.00 |
| Jun 11 2024 | 0.968919 | -0.030096 | -3.01% | 0.999922 | 0.999922 | 0.951426 | 0.00 |
| Jun 10 2024 | 0.999015 | -0.00262 | -0.26% | 0.973778 | 1.01 | 0.971857 | 3,108.00 |
| Jun 09 2024 | 1.00 | 0.00 | 0.47% | 0.99635 | 1.00 | 0.994565 | 0.00 |
| Jun 08 2024 | 0.996941 | -0.000105 | -0.01% | 0.996309 | 0.99967 | 0.995198 | 0.00 |
| Jun 07 2024 | 0.997046 | -0.020748 | -2.04% | 1.02 | 1.03 | 0.985346 | 0.00 |
| Jun 06 2024 | 1.02 | 0.00 | -0.45% | 1.02 | 1.03 | 1.01 | 0.00 |
| Jun 05 2024 | 1.02 | 0.010 | 0.76% | 0.973778 | 1.03 | 0.971857 | 3,108.00 |
| Jun 04 2024 | 1.01 | 0.030 | 2.58% | 0.989401 | 1.02 | 0.985835 | 0.00 |
| Jun 03 2024 | 0.989187 | 0.014277 | 1.46% | 0.973778 | 1.01 | 0.971857 | 0.00 |
| Jun 02 2024 | 0.97491 | 0.00145 | 0.15% | 0.973783 | 0.983577 | 0.968724 | 0.00 |
| Jun 01 2024 | 0.97346 | 0.003317 | 0.34% | 0.970654 | 0.975141 | 0.96918 | 0.00 |
| May 31 2024 | 0.970143 | -0.012685 | -1.29% | 0.983049 | 0.991617 | 0.958082 | 0.00 |
| May 30 2024 | 0.982828 | 0.010664 | 1.10% | 0.971849 | 0.999828 | 0.96506 | 0.00 |
| May 29 2024 | 0.972164 | -0.010954 | -1.11% | 0.982275 | 0.98995 | 0.96489 | 0.00 |
| May 28 2024 | 0.983117 | -0.013877 | -1.39% | 0.997874 | 0.999263 | 0.966807 | 0.00 |
| May 27 2024 | 0.996994 | 0.012095 | 1.23% | 0.850163 | 1.02 | 0.845949 | 3,108.00 |
| May 26 2024 | 0.984899 | -0.010676 | -1.07% | 0.996034 | 0.998946 | 0.981244 | 0.00 |
| May 25 2024 | 0.995576 | 0.009505 | 0.96% | 0.985471 | 1.00 | 0.985215 | 0.00 |
| May 24 2024 | 0.986071 | 0.010042 | 1.03% | 0.976755 | 0.995076 | 0.958365 | 0.00 |
| May 23 2024 | 0.976029 | -0.017832 | -1.79% | 0.993701 | 1.01 | 0.956484 | 0.00 |
| May 22 2024 | 0.993861 | -0.015187 | -1.51% | 1.01 | 1.02 | 0.991963 | 0.00 |
| May 21 2024 | 1.01 | -0.020 | -1.69% | 1.03 | 1.03 | 0.995495 | 0.00 |
| May 20 2024 | 1.03 | 0.070 | 7.78% | 0.850163 | 1.03 | 0.845949 | 3,108.00 |
| May 19 2024 | 0.952365 | -0.011248 | -1.17% | 0.962607 | 0.973074 | 0.948547 | 0.00 |
| May 18 2024 | 0.963613 | 0.000847 | 0.09% | 0.963074 | 0.968993 | 0.958643 | 0.00 |
| May 17 2024 | 0.962766 | 0.02414 | 2.57% | 0.93907 | 0.970126 | 0.937046 | 0.00 |
| May 16 2024 | 0.938625 | -0.015248 | -1.60% | 0.952821 | 0.959105 | 0.929 | 0.00 |
| May 15 2024 | 0.953874 | 0.068503 | 7.74% | 0.885044 | 0.95504 | 0.881845 | 0.00 |
| May 14 2024 | 0.88537 | -0.018855 | -2.09% | 0.904556 | 0.907097 | 0.878842 | 0.00 |
| May 13 2024 | 0.904225 | 0.020212 | 2.29% | 0.850163 | 0.912395 | 0.845949 | 3,108.00 |
| May 12 2024 | 0.884013 | 0.009884 | 1.13% | 0.875028 | 0.888635 | 0.871609 | 0.00 |
| May 11 2024 | 0.874129 | -0.002052 | -0.23% | 0.874738 | 0.883447 | 0.870012 | 0.00 |
| May 10 2024 | 0.87618 | -0.030112 | -3.32% | 0.904657 | 0.912698 | 0.866259 | 0.00 |
| May 09 2024 | 0.906292 | 0.026805 | 3.05% | 0.879875 | 0.911394 | 0.872219 | 0.00 |
| May 08 2024 | 0.879487 | -0.018966 | -2.11% | 0.896368 | 0.906061 | 0.875406 | 0.00 |
| May 07 2024 | 0.898453 | -0.010141 | -1.12% | 0.908334 | 0.925656 | 0.895406 | 0.00 |
| May 06 2024 | 0.908594 | -0.011811 | -1.28% | 0.850163 | 0.938726 | 0.845949 | 3,108.00 |
| May 05 2024 | 0.920406 | 0.00181 | 0.20% | 0.918774 | 0.928515 | 0.90542 | 0.00 |
| May 04 2024 | 0.918596 | 0.013627 | 1.51% | 0.904347 | 0.926584 | 0.899999 | 0.00 |
| May 03 2024 | 0.904968 | 0.05434 | 6.39% | 0.850163 | 0.910772 | 0.845949 | 0.00 |
| May 02 2024 | 0.850629 | 0.01021 | 1.21% | 0.837459 | 0.857177 | 0.81834 | 0.00 |
| May 01 2024 | 0.840419 | -0.034531 | -3.95% | 0.871816 | 0.872633 | 0.812689 | 0.00 |
| Apr 30 2024 | 0.87495 | -0.042992 | -4.68% | 0.917985 | 0.93009 | 0.849832 | 0.00 |
| Apr 29 2024 | 0.917942 | 0.012009 | 1.33% | 0.933806 | 0.943898 | 0.888857 | 3,108.00 |
| Apr 28 2024 | 0.905933 | -0.00663 | -0.73% | 0.911855 | 0.924205 | 0.902534 | 0.00 |
| Apr 27 2024 | 0.912563 | -0.004823 | -0.53% | 0.916685 | 0.918837 | 0.898815 | 0.00 |
| Apr 26 2024 | 0.917386 | -0.009897 | -1.07% | 0.927289 | 0.931409 | 0.910973 | 0.00 |
| Apr 25 2024 | 0.927283 | 0.004087 | 0.44% | 0.924222 | 0.938431 | 0.903013 | 0.00 |
