Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.91 | -0.050 | -2.39% | 1.96 | 1.97 | 1.91 | 5,742.00 |
| Jul 19 2024 | 1.96 | 0.040 | 2.28% | 1.90 | 1.98 | 1.86 | 14,519.00 |
| Jul 18 2024 | 1.92 | 1.91 | 70,279.89% | 1.93 | 2.04 | 1.88 | 18,114.00 |
| Jul 17 2024 | 0.002725 | -1.83 | -99.85% | 1.85 | 2.04 | 0.002721 | 87,827.00 |
| Jul 16 2024 | 1.83 | 0.010 | 0.52% | 1.82 | 1.86 | 1.74 | 13,581.00 |
| Jul 15 2024 | 1.82 | 0.070 | 4.00% | 1.75 | 1.82 | 1.74 | 19,383.00 |
| Jul 14 2024 | 1.75 | 0.070 | 3.87% | 1.67 | 1.77 | 1.66 | 10,081.00 |
| Jul 13 2024 | 1.69 | -0.030 | -1.51% | 1.71 | 1.79 | 1.67 | 5,808.00 |
| Jul 12 2024 | 1.71 | 0.120 | 7.66% | 1.60 | 1.72 | 1.56 | 12,497.00 |
| Jul 11 2024 | 1.59 | -0.060 | -3.56% | 1.66 | 1.80 | 1.59 | 12,002.00 |
| Jul 10 2024 | 1.65 | 0.050 | 3.25% | 1.59 | 1.70 | 1.54 | 11,568.00 |
| Jul 09 2024 | 1.60 | 0.020 | 1.55% | 1.56 | 1.64 | 1.54 | 5,793.00 |
| Jul 08 2024 | 1.57 | 0.00 | 0.15% | 1.62 | 1.68 | 1.54 | 22,325.00 |
| Jul 07 2024 | 1.57 | -0.060 | -3.97% | 1.63 | 1.63 | 1.52 | 13,625.00 |
| Jul 06 2024 | 1.63 | 0.050 | 2.90% | 1.63 | 1.66 | 1.56 | 23,597.00 |
| Jul 05 2024 | 1.59 | -0.030 | -1.78% | 1.61 | 1.65 | 1.41 | 49,402.00 |
| Jul 04 2024 | 1.62 | -0.290 | -15.16% | 1.73 | 1.81 | 1.61 | 30,750.00 |
| Jul 03 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| Jul 02 2024 | 1.91 | -0.110 | -5.59% | 2.02 | 2.05 | 1.90 | 19,989.00 |
| Jul 01 2024 | 2.02 | 0.050 | 2.39% | 1.96 | 2.07 | 1.96 | 25,013.00 |
| Jun 30 2024 | 1.97 | 0.030 | 1.55% | 1.93 | 1.98 | 1.92 | 2,186.00 |
| Jun 29 2024 | 1.94 | 0.060 | 3.14% | 1.90 | 2.01 | 1.90 | 6,632.00 |
| Jun 28 2024 | 1.88 | -0.510 | -21.28% | 2.34 | 2.44 | 1.87 | 41,231.00 |
| Jun 27 2024 | 2.39 | -0.040 | -1.81% | 2.43 | 2.47 | 2.33 | 16,426.00 |
| Jun 26 2024 | 2.44 | 0.100 | 4.29% | 2.34 | 2.51 | 2.27 | 23,637.00 |
| Jun 25 2024 | 2.34 | -0.050 | -2.27% | 2.38 | 2.46 | 2.28 | 24,426.00 |
| Jun 24 2024 | 2.39 | 0.230 | 10.83% | 2.07 | 2.44 | 2.03 | 36,634.00 |
| Jun 23 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
| Jun 22 2024 | 2.16 | -0.110 | -4.96% | 2.22 | 2.27 | 2.15 | 14,929.00 |
| Jun 21 2024 | 2.27 | -0.060 | -2.62% | 2.30 | 2.36 | 2.19 | 12,886.00 |
| Jun 20 2024 | 2.33 | 0.350 | 17.44% | 2.34 | 2.38 | 2.21 | 23,217.00 |
| Jun 19 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| Jun 18 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| Jun 17 2024 | 1.98 | -0.170 | -8.05% | 2.13 | 2.19 | 1.98 | 80,555.00 |
| Jun 16 2024 | 2.16 | 0.090 | 4.37% | 2.07 | 2.24 | 1.99 | 52,373.00 |
| Jun 15 2024 | 2.07 | 0.090 | 4.73% | 2.02 | 2.10 | 2.02 | 14,526.00 |
| Jun 14 2024 | 1.97 | 0.110 | 5.82% | 1.87 | 2.01 | 1.82 | 30,859.00 |
| Jun 13 2024 | 1.87 | -0.140 | -6.81% | 2.01 | 2.01 | 1.86 | 5,171.00 |
| Jun 12 2024 | 2.00 | 0.170 | 9.45% | 1.84 | 2.05 | 1.78 | 11,019.00 |
| Jun 11 2024 | 1.83 | -0.050 | -2.50% | 1.86 | 1.88 | 1.77 | 28,256.00 |
| Jun 10 2024 | 1.88 | 0.00 | -0.04% | 1.88 | 1.94 | 1.87 | 9,968.00 |
| Jun 09 2024 | 1.88 | -0.050 | -2.45% | 1.93 | 1.96 | 1.86 | 11,534.00 |
| Jun 08 2024 | 1.92 | -0.120 | -5.88% | 2.04 | 2.04 | 1.92 | 8,587.00 |
| Jun 07 2024 | 2.04 | -0.160 | -7.06% | 2.19 | 2.28 | 1.83 | 24,215.00 |
| Jun 06 2024 | 2.20 | -0.070 | -3.10% | 2.26 | 2.34 | 2.15 | 10,189.00 |
| Jun 05 2024 | 2.27 | -0.060 | -2.57% | 2.32 | 2.35 | 2.24 | 11,221.00 |
| Jun 04 2024 | 2.33 | 0.030 | 1.22% | 2.30 | 2.34 | 2.27 | 15,909.00 |
| Jun 03 2024 | 2.30 | -0.050 | -2.07% | 2.34 | 2.47 | 2.29 | 47,254.00 |
| Jun 02 2024 | 2.35 | -0.080 | -3.38% | 2.47 | 2.48 | 2.33 | 9,297.00 |
| Jun 01 2024 | 2.43 | -0.110 | -4.48% | 2.53 | 2.58 | 2.43 | 10,878.00 |
| May 31 2024 | 2.55 | 0.160 | 6.89% | 2.40 | 2.55 | 2.32 | 27,235.00 |
| May 30 2024 | 2.38 | 0.020 | 0.66% | 2.36 | 2.40 | 2.21 | 11,862.00 |
| May 29 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| May 28 2024 | 2.37 | -0.120 | -4.97% | 2.48 | 2.55 | 2.35 | 14,371.00 |
| May 27 2024 | 2.49 | -0.080 | -3.22% | 2.58 | 2.67 | 2.47 | 19,277.00 |
| May 26 2024 | 2.57 | 0.150 | 6.05% | 2.43 | 2.70 | 2.41 | 24,800.00 |
| May 25 2024 | 2.43 | 0.060 | 2.69% | 2.36 | 2.87 | 2.35 | 41,198.00 |
| May 24 2024 | 2.36 | 0.230 | 10.83% | 2.12 | 2.49 | 2.12 | 78,014.00 |
| May 23 2024 | 2.13 | 0.040 | 2.08% | 2.11 | 2.40 | 2.03 | 64,725.00 |
| May 22 2024 | 2.09 | -0.140 | -6.11% | 2.22 | 7,311.20 | 0.000014 | 480,613.00 |
| May 21 2024 | 2.22 | 0.130 | 6.30% | 2.08 | 2.45 | 2.04 | 65,910.00 |
| May 20 2024 | 2.09 | 0.360 | 20.97% | 1.74 | 2.16 | 1.70 | 25,786.00 |
| May 19 2024 | 1.73 | 0.130 | 7.86% | 1.77 | 1.77 | 1.72 | 1,973.00 |
| May 18 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| May 17 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| May 16 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| May 15 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| May 14 2024 | 1.60 | -0.050 | -3.23% | 1.66 | 1.71 | 1.58 | 19,435.00 |
| May 13 2024 | 1.66 | -0.120 | -6.99% | 1.80 | 1.81 | 1.63 | 14,173.00 |
| May 12 2024 | 1.78 | 0.010 | 0.83% | 1.77 | 1.79 | 1.77 | 1,521.00 |
| May 11 2024 | 1.77 | -0.130 | -6.99% | 1.77 | 1.81 | 1.76 | 3,378.00 |
| May 10 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| May 09 2024 | 1.90 | -0.070 | -3.74% | 1.86 | 1.94 | 1.85 | 6,388.00 |
| May 08 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| May 07 2024 | 1.97 | 0.030 | 1.41% | 1.92 | 1.99 | 1.92 | 1,147.00 |
| May 06 2024 | 1.95 | -0.140 | -6.71% | 2.03 | 2.07 | 1.95 | 5,360.00 |
| May 05 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
| May 04 2024 | 2.09 | -0.040 | -1.91% | 2.08 | 2.09 | 2.08 | 1,415.00 |
| May 03 2024 | 2.13 | 0.170 | 8.78% | 1.99 | 2.18 | 1.99 | 11,004.00 |
| May 02 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| May 01 2024 | 1.96 | 0.070 | 3.54% | 1.90 | 2.50 | 1.85 | 14,966.00 |
| Apr 30 2024 | 1.89 | -0.340 | -15.25% | 2.19 | 3.33 | 1.85 | 17,819.00 |
| Apr 29 2024 | 2.23 | 0.190 | 9.17% | 2.14 | 2.23 | 2.04 | 11,466.00 |
| Apr 28 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
| Apr 27 2024 | 2.04 | 0.070 | 3.76% | 1.94 | 2.11 | 1.89 | 1,871.00 |
| Apr 26 2024 | 1.97 | -0.100 | -4.76% | 1.99 | 2.02 | 1.94 | 2,729.00 |
| Apr 25 2024 | 2.07 | 0.070 | 3.66% | 2.01 | 2.07 | 1.96 | 5,075.00 |
| Apr 24 2024 | 1.99 | -0.170 | -7.93% | 2.24 | 2.24 | 1.99 | 2,057.00 |
| Apr 23 2024 | 2.16 | -0.020 | -0.74% | 2.16 | 2.16 | 2.16 | 9.00 |
| Apr 22 2024 | 2.18 | 0.100 | 4.62% | 2.09 | 2.18 | 2.09 | 193.00 |
| Apr 21 2024 | 2.08 | -0.010 | -0.30% | 2.10 | 2.14 | 2.06 | 1,841.00 |
| Apr 20 2024 | 2.09 | 0.100 | 5.11% | 1.98 | 2.11 | 1.98 | 2,694.00 |
