Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUICKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 81.28 | 0.530 | 0.66% | 80.73 | 81.79 | 80.23 | 0.00 |
| Jul 19 2024 | 80.75 | 3.39 | 4.39% | 77.37 | 81.57 | 76.56 | 0.00 |
| Jul 18 2024 | 77.36 | -0.260 | -0.33% | 77.51 | 78.74 | 76.47 | 0.00 |
| Jul 17 2024 | 77.61 | -1.23 | -1.55% | 78.72 | 79.94 | 77.29 | 0.00 |
| Jul 16 2024 | 78.84 | 0.530 | 0.67% | 78.44 | 79.06 | 75.59 | 0.00 |
| Jul 15 2024 | 78.31 | 4.46 | 6.03% | 68.84 | 78.42 | 64.95 | 49,850.00 |
| Jul 14 2024 | 73.85 | 2.22 | 3.10% | 71.64 | 74.25 | 71.64 | 0.00 |
| Jul 13 2024 | 71.63 | 1.62 | 2.32% | 70.02 | 72.32 | 69.89 | 0.00 |
| Jul 12 2024 | 70.01 | 0.640 | 0.92% | 69.36 | 70.80 | 68.43 | 0.00 |
| Jul 11 2024 | 69.37 | -0.480 | -0.69% | 69.69 | 71.77 | 69.07 | 0.00 |
| Jul 10 2024 | 69.85 | -0.340 | -0.49% | 70.07 | 71.84 | 69.15 | 0.00 |
| Jul 09 2024 | 70.20 | 1.68 | 2.45% | 68.58 | 70.44 | 68.08 | 0.00 |
| Jul 08 2024 | 68.52 | 0.960 | 1.42% | 68.84 | 70.29 | 64.95 | 49,850.00 |
| Jul 07 2024 | 67.56 | -2.79 | -3.96% | 70.33 | 70.61 | 67.53 | 0.00 |
| Jul 06 2024 | 70.34 | 1.78 | 2.60% | 68.42 | 70.73 | 67.79 | 0.00 |
| Jul 05 2024 | 68.56 | -0.650 | -0.94% | 68.84 | 69.47 | 64.95 | 0.00 |
| Jul 04 2024 | 69.21 | -3.60 | -4.95% | 72.76 | 73.05 | 68.65 | 0.00 |
| Jul 03 2024 | 72.82 | -2.18 | -2.91% | 75.07 | 75.22 | 71.78 | 0.00 |
| Jul 02 2024 | 75.00 | -0.960 | -1.27% | 76.04 | 76.44 | 74.67 | 0.00 |
| Jul 01 2024 | 75.96 | 0.100 | 0.13% | 80.41 | 80.46 | 0.052772 | 49,850.00 |
| Jun 30 2024 | 75.86 | 2.27 | 3.09% | 73.65 | 76.10 | 73.35 | 0.00 |
| Jun 29 2024 | 73.59 | 0.620 | 0.85% | 72.94 | 73.91 | 72.93 | 0.00 |
| Jun 28 2024 | 72.97 | -1.47 | -1.98% | 74.52 | 75.16 | 72.50 | 0.00 |
| Jun 27 2024 | 74.44 | 0.930 | 1.26% | 73.55 | 75.32 | 73.25 | 0.00 |
| Jun 26 2024 | 73.51 | -1.18 | -1.58% | 80.41 | 80.46 | 73.40 | 49,850.00 |
| Jun 25 2024 | 74.69 | 1.75 | 2.40% | 72.89 | 75.47 | 72.85 | 0.00 |
| Jun 24 2024 | 72.94 | -3.66 | -4.78% | 76.39 | 76.56 | 70.83 | 0.00 |
| Jun 23 2024 | 76.60 | -1.09 | -1.40% | 77.70 | 78.00 | 76.50 | 0.00 |
| Jun 22 2024 | 77.69 | 0.220 | 0.28% | 77.58 | 77.99 | 77.30 | 0.00 |
| Jun 21 2024 | 77.47 | -1.00 | -1.28% | 78.47 | 78.60 | 76.64 | 0.00 |
| Jun 20 2024 | 78.47 | 0.040 | 0.05% | 78.58 | 80.36 | 78.04 | 0.00 |
| Jun 19 2024 | 78.43 | -0.230 | -0.30% | 78.78 | 79.46 | 78.26 | 0.00 |
| Jun 18 2024 | 78.66 | -1.67 | -2.08% | 80.41 | 80.46 | 77.44 | 0.00 |
| Jun 17 2024 | 80.33 | -0.260 | -0.33% | 79.82 | 81.35 | 78.78 | 49,850.00 |
| Jun 16 2024 | 80.60 | 0.550 | 0.69% | 80.04 | 80.92 | 79.82 | 0.00 |
| Jun 15 2024 | 80.04 | 79.99 | 163,730.11% | 79.82 | 80.31 | 79.62 | 0.00 |
| Jun 14 2024 | 0.048857 | -0.000569 | -1.15% | 80.85 | 80.86 | 0.048115 | 12,078.00 |
| Jun 13 2024 | 0.049426 | -0.00175 | -3.42% | 0.051187 | 82.70 | 0.049008 | 425,238.00 |
| Jun 12 2024 | 0.051176 | 0.000641 | 1.27% | 0.050495 | 81.53 | 0.049123 | 1,543,549.00 |
| Jun 11 2024 | 0.050535 | -0.00157 | -3.01% | 84.10 | 84.10 | 0.048975 | 336,950.00 |
| Jun 10 2024 | 0.052104 | -0.000833 | -1.57% | 0.053497 | 84.06 | 0.051205 | 988,180.00 |
| Jun 09 2024 | 0.052938 | 0.000248 | 0.47% | 0.052658 | 83.97 | 0.052265 | 15,969.00 |
| Jun 08 2024 | 0.05269 | -0.000699 | -1.31% | 83.80 | 83.99 | 0.052597 | 131,876.00 |
| Jun 07 2024 | 0.053388 | -0.003942 | -6.88% | 85.58 | 85.70 | 0.052375 | 405,018.00 |
| Jun 06 2024 | 0.057331 | 0.001162 | 2.07% | 0.056924 | 0.057436 | 0.05524 | 25,734.00 |
| Jun 05 2024 | 0.056169 | 0.001835 | 3.38% | 0.053497 | 85.89 | 0.052815 | 116,296.00 |
| Jun 04 2024 | 0.054333 | 0.000678 | 1.26% | 0.053667 | 83.80 | 0.052788 | 38,034.00 |
| Jun 03 2024 | 0.053655 | 0.000096 | 0.18% | 0.053497 | 0.054653 | 0.052779 | 539,919.00 |
| Jun 02 2024 | 0.053559 | -0.001951 | -3.51% | 81.90 | 82.02 | 0.052688 | 299,291.00 |
| Jun 01 2024 | 0.05551 | 0.001538 | 2.85% | 81.64 | 81.78 | 0.054013 | 14,526.00 |
| May 31 2024 | 0.053972 | 0.000661 | 1.24% | 0.053323 | 82.75 | 0.053074 | 61,492.00 |
| May 30 2024 | 0.053311 | -0.00145 | -2.65% | 0.054743 | 82.59 | 0.052347 | 198,378.00 |
| May 29 2024 | 0.05476 | 0.000067 | 0.12% | 82.62 | 83.04 | 0.054351 | 314,759.00 |
| May 28 2024 | 0.054694 | -0.000772 | -1.39% | 0.055515 | 83.89 | 0.053974 | 147,798.00 |
| May 27 2024 | 0.055466 | -0.000012 | -0.02% | 0.056756 | 82.85 | 0.055216 | 225,249.00 |
| May 26 2024 | 0.055478 | 0.000091 | 0.16% | 83.77 | 83.77 | 0.054818 | 162,869.00 |
| May 25 2024 | 0.055387 | 0.0019 | 3.55% | 0.053454 | 0.05631 | 0.05344 | 29,035.00 |
| May 24 2024 | 0.053486 | -0.000813 | -1.50% | 0.05434 | 82.23 | 0.051472 | 211,916.00 |
| May 23 2024 | 0.054299 | -0.000301 | -0.55% | 0.054591 | 84.11 | 0.051882 | 325,827.00 |
| May 22 2024 | 0.0546 | -0.001536 | -2.74% | 0.056105 | 84.96 | 0.053825 | 259,682.00 |
| May 21 2024 | 0.056136 | -0.000254 | -0.45% | 0.056445 | 86.88 | 0.054803 | 160,847.00 |
| May 20 2024 | 0.05639 | 0.00407 | 7.78% | 0.056756 | 80.02 | 0.052406 | 1,332,744.00 |
| May 19 2024 | 0.05232 | -0.003298 | -5.93% | 0.055561 | 81.03 | 0.052111 | 312,490.00 |
| May 18 2024 | 0.055619 | -0.002629 | -4.51% | 0.057597 | 0.058625 | 0.055578 | 144,092.00 |
| May 17 2024 | 0.058248 | 0.002766 | 4.99% | 78.98 | 79.23 | 0.055567 | 83,680.00 |
| May 16 2024 | 0.055482 | 0.000425 | 0.77% | 0.054996 | 80.67 | 0.053621 | 194,336.00 |
| May 15 2024 | 0.055057 | 0.003338 | 6.45% | 0.051699 | 74.97 | 0.051699 | 33,365.00 |
| May 14 2024 | 0.051718 | -0.00173 | -3.24% | 0.052839 | 76.29 | 0.051166 | 21,394.00 |
| May 13 2024 | 0.053449 | -0.00065 | -1.20% | 0.056756 | 74.47 | 0.052334 | 11,020.00 |
| May 12 2024 | 0.054098 | 0.000605 | 1.13% | 73.60 | 73.88 | 0.053387 | 925,264.00 |
| May 11 2024 | 0.053493 | -0.000735 | -1.36% | 73.57 | 73.85 | 0.053459 | 129,563.00 |
| May 10 2024 | 0.054228 | -0.002494 | -4.40% | 0.05662 | 0.057897 | 0.053036 | 212,983.00 |
| May 09 2024 | 0.056722 | -0.00138 | -2.38% | 0.058128 | 74.31 | 0.056202 | 185,389.00 |
| May 08 2024 | 0.058102 | -0.001878 | -3.13% | 0.059841 | 0.060197 | 0.057833 | 25,090.00 |
| May 07 2024 | 0.05998 | -0.000677 | -1.12% | 0.06064 | 77.34 | 0.059632 | 264,748.00 |
| May 06 2024 | 0.060657 | -0.000148 | -0.24% | 0.056756 | 71.96 | 0.056756 | 313,518.00 |
| May 05 2024 | 0.060806 | 0.00012 | 0.20% | 0.060698 | 77.61 | 0.059379 | 209,900.00 |
| May 04 2024 | 0.060686 | 0.0009 | 1.51% | 0.059745 | 76.78 | 0.058655 | 15,661.00 |
| May 03 2024 | 0.059786 | 0.002998 | 5.28% | 0.056756 | 71.96 | 0.056756 | 170,863.00 |
| May 02 2024 | 0.056787 | 0.001266 | 2.28% | 0.055908 | 0.057739 | 0.054063 | 68,844.00 |
| May 01 2024 | 0.055521 | 0.000761 | 1.39% | 73.33 | 73.39 | 0.051429 | 201,324.00 |
| Apr 30 2024 | 0.05476 | -0.003329 | -5.73% | 0.058092 | 78.23 | 0.052997 | 403,661.00 |
| Apr 29 2024 | 0.05809 | -0.0005 | -0.85% | 0.058444 | 79.39 | 0.056055 | 814,438.00 |
| Apr 28 2024 | 0.05859 | -0.002333 | -3.83% | 0.060875 | 76.79 | 0.05837 | 156,418.00 |
| Apr 27 2024 | 0.060922 | 0.002868 | 4.94% | 77.10 | 77.28 | 0.056254 | 424,040.00 |
| Apr 26 2024 | 0.058054 | -0.000626 | -1.07% | 0.058681 | 78.03 | 0.057015 | 630,714.00 |
| Apr 25 2024 | 0.058681 | 0.000259 | 0.44% | 77.73 | 78.25 | 0.056517 | 892,157.00 |
| Apr 24 2024 | 0.058422 | -0.002651 | -4.34% | 0.061098 | 80.59 | 0.058209 | 264,656.00 |
| Apr 23 2024 | 0.061073 | 0.000888 | 1.48% | 80.79 | 80.86 | 0.05932 | 291,929.00 |
| Apr 22 2024 | 0.060185 | 0.001694 | 2.90% | 0.058444 | 80.19 | 0.058444 | 1,304,000.00 |
| Apr 21 2024 | 0.058491 | -0.003826 | -6.14% | 78.35 | 78.52 | 0.058195 | 864,351.00 |
| Apr 20 2024 | 0.062316 | 0.00211 | 3.50% | 0.059996 | 77.39 | 0.058473 | 912,670.00 |
