Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.451487 | 0.005487 | 1.23% | 0.4549 | 0.460 | 0.451487 | 22,265.00 |
| May 15 2024 | 0.446 | 0.00 | 0.00% | 0.446 | 0.446 | 0.446 | 0.00 |
| May 14 2024 | 0.446 | 0.00 | 0.00% | 0.446 | 0.446 | 0.446 | 0.00 |
| May 13 2024 | 0.446 | 0.008098 | 1.85% | 0.4292 | 0.446 | 0.4292 | 1,967.00 |
| May 12 2024 | 0.437902 | 0.00 | 0.00% | 0.437902 | 0.437902 | 0.437902 | 0.00 |
| May 11 2024 | 0.437902 | -0.006898 | -1.55% | 0.440 | 0.440 | 0.437902 | 411.00 |
| May 10 2024 | 0.4448 | -0.0052 | -1.16% | 0.4593 | 0.4593 | 0.4448 | 4,421.00 |
| May 09 2024 | 0.450 | -0.0151 | -3.25% | 0.450 | 0.450 | 0.450 | 112.00 |
| May 08 2024 | 0.4651 | 0.0051 | 1.11% | 0.4651 | 0.4651 | 0.4651 | 45.00 |
| May 07 2024 | 0.460 | 0.00 | 0.00% | 0.460 | 0.460 | 0.460 | 0.00 |
| May 06 2024 | 0.460 | -0.0078 | -1.67% | 0.4681 | 0.4681 | 0.460 | 12,261.00 |
| May 05 2024 | 0.4678 | 0.00 | 0.00% | 0.4678 | 0.4678 | 0.4678 | 0.00 |
| May 04 2024 | 0.4678 | 0.008 | 1.74% | 0.4678 | 0.4678 | 0.4678 | 222.00 |
| May 03 2024 | 0.4598 | -0.0012 | -0.26% | 0.4598 | 0.4598 | 0.4598 | 12,357.00 |
| May 02 2024 | 0.461 | 0.0202 | 4.58% | 0.4545 | 0.461 | 0.4545 | 170.00 |
| May 01 2024 | 0.4408 | -0.0092 | -2.04% | 0.4265 | 0.4408 | 0.4213 | 520.00 |
| Apr 30 2024 | 0.450 | -0.014101 | -3.04% | 0.450 | 0.450 | 0.450 | 770.00 |
| Apr 29 2024 | 0.464101 | 0.00 | 0.00% | 0.464101 | 0.464101 | 0.464101 | 0.00 |
| Apr 28 2024 | 0.464101 | 0.006402 | 1.40% | 0.468 | 0.468 | 0.464101 | 401.00 |
| Apr 27 2024 | 0.457699 | -0.015301 | -3.23% | 0.460 | 0.460 | 0.457699 | 5,198.00 |
| Apr 26 2024 | 0.473 | 0.00 | 0.00% | 0.473 | 0.473 | 0.473 | 0.00 |
| Apr 25 2024 | 0.473 | 0.00 | 0.00% | 0.473 | 0.473 | 0.473 | 0.00 |
| Apr 24 2024 | 0.473 | -0.0294 | -5.85% | 0.5049 | 0.5049 | 0.473 | 13,683.00 |
| Apr 23 2024 | 0.5024 | -0.0172 | -3.31% | 0.5033 | 0.5033 | 0.5024 | 21,686.00 |
| Apr 22 2024 | 0.5196 | 0.0296 | 6.04% | 0.5196 | 0.5196 | 0.5196 | 44.00 |
| Apr 21 2024 | 0.490 | -0.008495 | -1.70% | 0.508891 | 0.508891 | 0.490 | 548.00 |
| Apr 20 2024 | 0.498495 | 0.044895 | 9.90% | 0.4964 | 0.498495 | 0.4964 | 88.00 |
| Apr 19 2024 | 0.4536 | -0.0064 | -1.39% | 0.4536 | 0.4536 | 0.4536 | 879.00 |
| Apr 18 2024 | 0.460 | 0.030 | 6.98% | 0.460 | 0.460 | 0.460 | 380.00 |
| Apr 17 2024 | 0.430 | -0.015298 | -3.44% | 0.445 | 0.445 | 0.430 | 3,224.00 |
| Apr 16 2024 | 0.445298 | -0.004702 | -1.04% | 0.4585 | 0.4666 | 0.445 | 7,243.00 |
| Apr 15 2024 | 0.450 | -0.001201 | -0.27% | 0.490 | 0.490 | 0.445 | 1,291.00 |
| Apr 14 2024 | 0.451201 | 0.002202 | 0.49% | 0.442999 | 0.469401 | 0.442999 | 33,877.00 |
| Apr 13 2024 | 0.448999 | -0.037101 | -7.63% | 0.4922 | 0.5116 | 0.410 | 62,179.00 |
| Apr 12 2024 | 0.4861 | -0.1004 | -17.12% | 0.5635 | 0.5635 | 0.469298 | 30,325.00 |
| Apr 11 2024 | 0.5865 | 0.0265 | 4.73% | 0.5882 | 0.5899 | 0.585 | 9,897.00 |
| Apr 10 2024 | 0.560 | -0.060 | -9.68% | 0.580 | 0.580 | 0.560 | 1,385.00 |
| Apr 09 2024 | 0.620 | 0.0094 | 1.54% | 0.6096 | 0.620 | 0.6096 | 18,224.00 |
| Apr 08 2024 | 0.6106 | 0.0206 | 3.49% | 0.6106 | 0.6106 | 0.6106 | 10,486.00 |
| Apr 07 2024 | 0.590 | 0.020001 | 3.51% | 0.5899 | 0.593399 | 0.5899 | 26,305.00 |
| Apr 06 2024 | 0.569999 | 0.00 | 0.00% | 0.569999 | 0.569999 | 0.569999 | 0.00 |
| Apr 05 2024 | 0.569999 | 0.00 | 0.00% | 0.569999 | 0.569999 | 0.569999 | 0.00 |
| Apr 04 2024 | 0.569999 | -0.012001 | -2.06% | 0.569999 | 0.569999 | 0.569999 | 330.00 |
| Apr 03 2024 | 0.582 | 0.0064 | 1.11% | 0.570 | 0.5881 | 0.570 | 291.00 |
| Apr 02 2024 | 0.5756 | -0.0333 | -5.47% | 0.600 | 0.600 | 0.5756 | 3,541.00 |
| Apr 01 2024 | 0.6089 | -0.0379 | -5.86% | 0.6455 | 0.6455 | 0.6089 | 16,469.00 |
| Mar 31 2024 | 0.6468 | 0.00 | 0.00% | 0.6468 | 0.6468 | 0.6468 | 0.00 |
| Mar 30 2024 | 0.6468 | -0.0132 | -2.00% | 0.650 | 0.650 | 0.6468 | 1,640.00 |
| Mar 29 2024 | 0.660 | 0.022 | 3.45% | 0.640 | 0.660 | 0.640 | 3,220.00 |
| Mar 28 2024 | 0.638 | 0.00 | 0.00% | 0.638 | 0.638 | 0.638 | 0.00 |
| Mar 27 2024 | 0.638 | -0.019 | -2.89% | 0.655 | 0.655 | 0.638 | 1,237.00 |
| Mar 26 2024 | 0.657 | -0.0055 | -0.83% | 0.6771 | 0.6771 | 0.655 | 1,576.00 |
| Mar 25 2024 | 0.6625 | 0.0348 | 5.54% | 0.6625 | 0.6625 | 0.6625 | 50.00 |
| Mar 24 2024 | 0.6277 | 0.00 | 0.00% | 0.6277 | 0.6277 | 0.6277 | 0.00 |
| Mar 23 2024 | 0.6277 | 0.0077 | 1.24% | 0.6288 | 0.6288 | 0.6277 | 285.00 |
| Mar 22 2024 | 0.620 | -0.007 | -1.12% | 0.6381 | 0.6381 | 0.620 | 2,667.00 |
| Mar 21 2024 | 0.627 | -0.0157 | -2.44% | 0.625 | 0.640 | 0.620 | 3,595.00 |
| Mar 20 2024 | 0.6427 | 0.0597 | 10.24% | 0.580 | 0.6427 | 0.580 | 3,670.00 |
| Mar 19 2024 | 0.583 | -0.0698 | -10.69% | 0.650 | 0.650 | 0.583 | 19,619.00 |
| Mar 18 2024 | 0.6528 | -0.0255 | -3.76% | 0.6805 | 0.685599 | 0.650 | 7,290.00 |
| Mar 17 2024 | 0.6783 | 0.018699 | 2.83% | 0.659901 | 0.684401 | 0.631501 | 75,006.00 |
| Mar 16 2024 | 0.659601 | -0.0604 | -8.39% | 0.712001 | 0.722099 | 0.659601 | 29,438.00 |
| Mar 15 2024 | 0.720001 | -0.027098 | -3.63% | 0.751104 | 0.752801 | 0.670 | 55,525.00 |
| Mar 14 2024 | 0.747099 | -0.017901 | -2.34% | 0.763199 | 0.805499 | 0.718099 | 86,142.00 |
| Mar 13 2024 | 0.765 | 0.023099 | 3.11% | 0.7495 | 0.775 | 0.746499 | 87,456.00 |
| Mar 12 2024 | 0.741901 | -0.038099 | -4.88% | 0.763 | 0.763599 | 0.709 | 16,509.00 |
| Mar 11 2024 | 0.780 | 0.0744 | 10.54% | 0.702 | 0.780 | 0.700 | 69,527.00 |
| Mar 10 2024 | 0.7056 | -0.044399 | -5.92% | 0.742599 | 0.749824 | 0.7056 | 14,476.00 |
| Mar 09 2024 | 0.749999 | 0.025898 | 3.58% | 0.735699 | 0.749999 | 0.735699 | 829.00 |
| Mar 08 2024 | 0.724101 | -0.025 | -3.34% | 0.754599 | 0.754599 | 0.711 | 112,101.00 |
| Mar 07 2024 | 0.749101 | 0.021802 | 3.00% | 0.736901 | 0.760 | 0.730 | 70,416.00 |
| Mar 06 2024 | 0.727299 | 0.0273 | 3.90% | 0.690102 | 0.761843 | 0.669401 | 240,155.00 |
| Mar 05 2024 | 0.699999 | -0.0734 | -9.49% | 0.7655 | 0.7862 | 0.637109 | 247,026.00 |
| Mar 04 2024 | 0.773399 | 0.046899 | 6.46% | 0.726601 | 0.795 | 0.7265 | 101,146.00 |
| Mar 03 2024 | 0.7265 | -0.008401 | -1.14% | 0.737599 | 0.739899 | 0.700 | 37,890.00 |
| Mar 02 2024 | 0.734901 | 0.019802 | 2.77% | 0.730999 | 0.764671 | 0.725499 | 122,459.00 |
| Mar 01 2024 | 0.715099 | 0.0602 | 9.19% | 0.669099 | 0.715099 | 0.665899 | 89,374.00 |
| Feb 29 2024 | 0.654899 | 0.018999 | 2.99% | 0.662 | 0.706899 | 0.650 | 15,621.00 |
| Feb 28 2024 | 0.6359 | 0.011001 | 1.76% | 0.621499 | 0.652 | 0.600 | 51,714.00 |
| Feb 27 2024 | 0.624899 | 0.009498 | 1.54% | 0.621901 | 0.628601 | 0.611 | 38,172.00 |
| Feb 26 2024 | 0.615401 | 0.0243 | 4.11% | 0.585 | 0.619601 | 0.577699 | 59,925.00 |
| Feb 25 2024 | 0.591101 | -0.004 | -0.67% | 0.590 | 0.591101 | 0.588 | 11,921.00 |
| Feb 24 2024 | 0.595101 | 0.015101 | 2.60% | 0.591299 | 0.595101 | 0.590401 | 9,388.00 |
| Feb 23 2024 | 0.580 | -0.010 | -1.69% | 0.5859 | 0.594082 | 0.570 | 18,982.00 |
| Feb 22 2024 | 0.590 | -0.011 | -1.83% | 0.582801 | 0.606499 | 0.582801 | 18,606.00 |
| Feb 21 2024 | 0.601 | -0.026301 | -4.19% | 0.615001 | 0.615001 | 0.580 | 24,110.00 |
| Feb 20 2024 | 0.627301 | -0.005 | -0.79% | 0.623299 | 0.632299 | 0.600 | 24,095.00 |
| Feb 19 2024 | 0.632301 | 0.012702 | 2.05% | 0.6232 | 0.635399 | 0.619601 | 52,405.00 |
| Feb 18 2024 | 0.619599 | 0.017599 | 2.92% | 0.615 | 0.637799 | 0.615 | 39,577.00 |
| Feb 17 2024 | 0.602 | 0.004001 | 0.67% | 0.589 | 0.602 | 0.573801 | 5,530.00 |
