Register for streaming realtime charts, analysis tools, and prices.
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.92 | -0.050 | -2.31% | 1.90 | 1.92 | 1.90 | 166.00 |
| Jul 19 2024 | 1.96 | 0.080 | 4.31% | 1.94 | 1.96 | 1.91 | 997.00 |
| Jul 18 2024 | 1.88 | 0.070 | 3.74% | 2.03 | 2.03 | 1.88 | 655.00 |
| Jul 17 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| Jul 16 2024 | 1.81 | 0.050 | 2.59% | 1.81 | 1.83 | 1.73 | 4,776.00 |
| Jul 15 2024 | 1.77 | 0.050 | 3.06% | 1.77 | 1.78 | 1.74 | 824.00 |
| Jul 14 2024 | 1.71 | 0.030 | 1.95% | 1.67 | 1.71 | 1.67 | 766.00 |
| Jul 13 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| Jul 12 2024 | 1.68 | 0.050 | 3.29% | 1.64 | 1.70 | 1.62 | 2,095.00 |
| Jul 11 2024 | 1.63 | -0.050 | -3.21% | 1.64 | 1.68 | 1.62 | 2,428.00 |
| Jul 10 2024 | 1.68 | 0.090 | 5.83% | 1.57 | 1.70 | 1.55 | 1,868.00 |
| Jul 09 2024 | 1.59 | 0.020 | 1.43% | 1.55 | 1.61 | 1.54 | 745.00 |
| Jul 08 2024 | 1.57 | -0.040 | -2.35% | 1.53 | 1.69 | 1.53 | 1,957.00 |
| Jul 07 2024 | 1.60 | 0.010 | 0.34% | 1.63 | 1.63 | 1.53 | 332.00 |
| Jul 06 2024 | 1.60 | -0.010 | -0.92% | 1.57 | 1.60 | 1.54 | 1,554.00 |
| Jul 05 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Jul 04 2024 | 1.61 | -0.120 | -6.79% | 1.77 | 1.77 | 1.61 | 10,361.00 |
| Jul 03 2024 | 1.73 | -0.170 | -8.91% | 1.82 | 1.82 | 1.72 | 6,192.00 |
| Jul 02 2024 | 1.90 | -0.190 | -9.25% | 2.03 | 2.04 | 1.90 | 1,902.00 |
| Jul 01 2024 | 2.09 | 0.130 | 6.49% | 1.97 | 2.09 | 1.97 | 10,914.00 |
| Jun 30 2024 | 1.97 | 0.040 | 2.06% | 1.90 | 1.97 | 1.90 | 492.00 |
| Jun 29 2024 | 1.93 | 0.050 | 2.47% | 1.96 | 2.01 | 1.93 | 10,427.00 |
| Jun 28 2024 | 1.88 | -0.460 | -19.53% | 2.39 | 2.40 | 1.87 | 10,331.00 |
| Jun 27 2024 | 2.34 | -0.080 | -3.42% | 2.44 | 2.47 | 2.33 | 1,159.00 |
| Jun 26 2024 | 2.42 | 0.010 | 0.59% | 2.39 | 2.48 | 2.31 | 12,149.00 |
| Jun 25 2024 | 2.41 | -0.010 | -0.61% | 2.44 | 2.44 | 2.40 | 690.00 |
| Jun 24 2024 | 2.42 | 0.140 | 6.27% | 2.18 | 2.42 | 2.18 | 11,139.00 |
| Jun 23 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Jun 22 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Jun 21 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Jun 20 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Jun 19 2024 | 2.28 | 0.280 | 14.11% | 2.26 | 2.35 | 2.26 | 414.00 |
| Jun 18 2024 | 2.00 | -0.160 | -7.44% | 1.83 | 2.00 | 1.83 | 2,011.00 |
| Jun 17 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
| Jun 16 2024 | 2.16 | 0.070 | 3.32% | 2.00 | 2.16 | 2.00 | 124.00 |
| Jun 15 2024 | 2.09 | 0.120 | 6.26% | 1.98 | 2.09 | 1.98 | 188.00 |
| Jun 14 2024 | 1.96 | 0.110 | 5.68% | 1.93 | 2.00 | 1.93 | 3,962.00 |
| Jun 13 2024 | 1.86 | -0.120 | -6.15% | 1.92 | 1.92 | 1.86 | 273.00 |
| Jun 12 2024 | 1.98 | 0.130 | 7.31% | 1.83 | 2.03 | 1.82 | 974.00 |
| Jun 11 2024 | 1.85 | -0.070 | -3.76% | 1.83 | 1.85 | 1.82 | 576.00 |
| Jun 10 2024 | 1.92 | 0.040 | 1.96% | 1.90 | 1.92 | 1.90 | 112.00 |
| Jun 09 2024 | 1.88 | -0.060 | -2.88% | 1.94 | 1.97 | 1.88 | 351.00 |
| Jun 08 2024 | 1.94 | -0.010 | -0.44% | 1.95 | 1.95 | 1.94 | 284.00 |
| Jun 07 2024 | 1.95 | -0.230 | -10.37% | 2.17 | 2.28 | 1.85 | 918.00 |
| Jun 06 2024 | 2.17 | -0.130 | -5.67% | 2.25 | 2.26 | 2.17 | 1,020.00 |
| Jun 05 2024 | 2.30 | -0.020 | -1.03% | 2.32 | 2.32 | 2.24 | 4,193.00 |
| Jun 04 2024 | 2.32 | -0.060 | -2.33% | 2.32 | 2.32 | 2.32 | 12.00 |
| Jun 03 2024 | 2.38 | -0.190 | -7.42% | 2.38 | 2.38 | 2.38 | 33.00 |
| Jun 02 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| Jun 01 2024 | 2.57 | 0.200 | 8.29% | 2.55 | 2.57 | 2.55 | 25.00 |
| May 31 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| May 30 2024 | 2.37 | -0.080 | -3.17% | 2.38 | 2.38 | 2.37 | 158.00 |
| May 29 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| May 28 2024 | 2.45 | -0.110 | -4.26% | 2.43 | 2.45 | 2.43 | 2,051.00 |
| May 27 2024 | 2.56 | -0.060 | -2.32% | 2.56 | 2.56 | 2.56 | 19.00 |
| May 26 2024 | 2.62 | 0.170 | 7.08% | 2.50 | 2.62 | 2.50 | 206.00 |
| May 25 2024 | 2.45 | 0.120 | 5.01% | 2.47 | 2.59 | 2.45 | 539.00 |
| May 24 2024 | 2.33 | 0.110 | 5.04% | 2.33 | 2.33 | 2.33 | 13.00 |
| May 23 2024 | 2.22 | 0.120 | 5.67% | 2.09 | 2.22 | 2.09 | 7,105.00 |
| May 22 2024 | 2.10 | -0.170 | -7.61% | 2.22 | 2.22 | 2.07 | 3,776.00 |
| May 21 2024 | 2.27 | 0.210 | 10.18% | 2.14 | 2.34 | 2.03 | 8,482.00 |
| May 20 2024 | 2.06 | 0.290 | 16.30% | 1.70 | 2.12 | 1.70 | 8,162.00 |
| May 19 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| May 18 2024 | 1.77 | 0.00 | -0.20% | 1.82 | 1.82 | 1.77 | 457.00 |
| May 17 2024 | 1.78 | 0.130 | 7.75% | 1.65 | 1.81 | 1.65 | 1,955.00 |
| May 16 2024 | 1.65 | -0.020 | -1.04% | 1.65 | 1.65 | 1.53 | 751.00 |
| May 15 2024 | 1.67 | 0.050 | 3.29% | 1.66 | 1.67 | 1.65 | 1,077.00 |
| May 14 2024 | 1.61 | -0.190 | -10.40% | 1.61 | 1.61 | 1.61 | 10.00 |
| May 13 2024 | 1.80 | 0.040 | 2.19% | 1.76 | 1.80 | 1.76 | 20.00 |
| May 12 2024 | 1.76 | -0.030 | -1.92% | 1.76 | 1.76 | 1.76 | 87.00 |
| May 11 2024 | 1.80 | 0.030 | 1.52% | 1.79 | 1.80 | 1.79 | 391.00 |
| May 10 2024 | 1.77 | -0.100 | -5.40% | 1.80 | 1.80 | 1.77 | 2,322.00 |
| May 09 2024 | 1.87 | -0.100 | -4.99% | 1.87 | 1.87 | 1.87 | 136.00 |
| May 08 2024 | 1.97 | 0.040 | 2.07% | 1.97 | 1.97 | 1.97 | 49.00 |
| May 07 2024 | 1.93 | -0.220 | -10.23% | 1.93 | 1.93 | 1.93 | 6.00 |
| May 06 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| May 05 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| May 04 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| May 03 2024 | 2.15 | 0.220 | 11.12% | 2.13 | 2.15 | 2.13 | 364.00 |
| May 02 2024 | 1.93 | -0.270 | -12.43% | 2.10 | 2.20 | 1.93 | 509.00 |
| May 01 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| Apr 30 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| Apr 29 2024 | 2.21 | 0.050 | 2.19% | 2.20 | 2.21 | 2.20 | 20.00 |
| Apr 28 2024 | 2.16 | 0.180 | 8.92% | 2.06 | 2.16 | 2.06 | 255.00 |
| Apr 27 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| Apr 26 2024 | 1.99 | -0.040 | -1.87% | 2.03 | 2.03 | 1.99 | 58.00 |
| Apr 25 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
| Apr 24 2024 | 2.02 | -0.150 | -6.77% | 2.01 | 2.02 | 2.01 | 178.00 |
| Apr 23 2024 | 2.17 | 0.010 | 0.46% | 2.17 | 2.17 | 2.17 | 23.00 |
| Apr 22 2024 | 2.16 | 0.080 | 3.79% | 2.14 | 2.16 | 2.14 | 35.00 |
| Apr 21 2024 | 2.08 | -0.030 | -1.33% | 2.08 | 2.08 | 2.08 | 60.00 |
| Apr 20 2024 | 2.11 | 0.130 | 6.82% | 1.97 | 2.11 | 1.97 | 2,326.00 |
