Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 21.60 | 0.020 | 0.09% | 21.59 | 21.73 | 21.49 | 0.00 |
| May 17 2024 | 21.59 | 0.540 | 2.57% | 21.05 | 21.75 | 21.01 | 0.00 |
| May 16 2024 | 21.04 | -0.340 | -1.60% | 21.36 | 21.50 | 20.83 | 0.00 |
| May 15 2024 | 21.39 | 1.54 | 7.74% | 19.84 | 21.41 | 19.77 | 0.00 |
| May 14 2024 | 19.85 | -0.420 | -2.09% | 20.28 | 20.34 | 19.70 | 0.00 |
| May 13 2024 | 20.27 | 0.450 | 2.29% | 20.58 | 20.72 | 19.83 | 69.00 |
| May 12 2024 | 19.82 | 0.220 | 1.13% | 19.62 | 19.92 | 19.54 | 0.00 |
| May 11 2024 | 19.60 | -0.050 | -0.23% | 19.61 | 19.81 | 19.51 | 0.00 |
| May 10 2024 | 19.64 | -0.680 | -3.32% | 20.28 | 20.46 | 19.42 | 0.00 |
| May 09 2024 | 20.32 | 0.600 | 3.05% | 19.73 | 20.43 | 19.56 | 0.00 |
| May 08 2024 | 19.72 | -0.430 | -2.11% | 20.10 | 20.31 | 19.63 | 0.00 |
| May 07 2024 | 20.14 | -0.230 | -1.12% | 20.37 | 20.75 | 20.08 | 0.00 |
| May 06 2024 | 20.37 | -0.260 | -1.28% | 20.58 | 21.05 | 20.25 | 69.00 |
| May 05 2024 | 20.64 | 0.040 | 0.20% | 20.60 | 20.82 | 20.30 | 0.00 |
| May 04 2024 | 20.60 | 0.310 | 1.51% | 20.28 | 20.77 | 20.18 | 0.00 |
| May 03 2024 | 20.29 | 1.22 | 6.39% | 19.06 | 20.42 | 18.97 | 0.00 |
| May 02 2024 | 19.07 | 0.230 | 1.21% | 18.78 | 19.22 | 18.35 | 0.00 |
| May 01 2024 | 18.84 | -0.770 | -3.95% | 19.55 | 19.57 | 18.22 | 0.00 |
| Apr 30 2024 | 19.62 | -0.960 | -4.68% | 20.58 | 20.85 | 19.05 | 0.00 |
| Apr 29 2024 | 20.58 | 0.270 | 1.33% | 20.58 | 20.72 | 19.93 | 69.00 |
| Apr 28 2024 | 20.31 | -0.150 | -0.73% | 20.44 | 20.72 | 20.24 | 0.00 |
| Apr 27 2024 | 20.46 | -0.110 | -0.53% | 20.55 | 20.60 | 20.15 | 0.00 |
| Apr 26 2024 | 20.57 | -0.220 | -1.07% | 20.79 | 20.88 | 20.42 | 0.00 |
| Apr 25 2024 | 20.79 | 0.090 | 0.44% | 20.72 | 21.04 | 20.25 | 0.00 |
| Apr 24 2024 | 20.70 | -0.700 | -3.29% | 21.41 | 21.63 | 20.49 | 0.00 |
| Apr 23 2024 | 21.40 | -0.160 | -0.73% | 21.54 | 21.66 | 21.24 | 0.00 |
| Apr 22 2024 | 21.56 | 0.610 | 2.90% | 20.58 | 21.68 | 20.39 | 69.00 |
| Apr 21 2024 | 20.95 | 0.020 | 0.12% | 20.89 | 21.18 | 20.72 | 0.00 |
| Apr 20 2024 | 20.93 | 0.280 | 1.35% | 20.58 | 21.10 | 20.39 | 0.00 |
| Apr 19 2024 | 20.65 | 0.170 | 0.84% | 20.44 | 21.12 | 19.22 | 0.00 |
| Apr 18 2024 | 20.48 | 0.710 | 3.57% | 19.76 | 20.68 | 19.62 | 0.00 |
| Apr 17 2024 | 19.77 | -0.770 | -3.76% | 20.58 | 20.78 | 19.30 | 0.00 |
| Apr 16 2024 | 20.54 | 0.090 | 0.44% | 20.45 | 20.73 | 19.90 | 0.00 |
| Apr 15 2024 | 20.45 | -0.760 | -3.58% | 22.09 | 22.15 | 20.10 | 69.00 |
| Apr 14 2024 | 21.21 | 0.420 | 2.03% | 20.74 | 21.23 | 20.04 | 0.00 |
| Apr 13 2024 | 20.79 | -0.850 | -3.94% | 21.63 | 21.91 | 19.86 | 0.00 |
| Apr 12 2024 | 21.64 | -0.950 | -4.20% | 22.57 | 22.95 | 21.29 | 0.00 |
| Apr 11 2024 | 22.59 | -0.160 | -0.69% | 22.75 | 22.97 | 22.43 | 0.00 |
| Apr 10 2024 | 22.75 | 0.440 | 1.99% | 22.28 | 22.92 | 21.78 | 0.00 |
| Apr 09 2024 | 22.30 | -0.820 | -3.53% | 23.09 | 23.13 | 22.01 | 0.00 |
| Apr 08 2024 | 23.12 | 0.730 | 3.28% | 22.09 | 23.43 | 21.89 | 69.00 |
| Apr 07 2024 | 22.39 | 0.150 | 0.69% | 22.22 | 22.65 | 22.22 | 0.00 |
| Apr 06 2024 | 22.23 | 0.310 | 1.42% | 21.85 | 22.44 | 21.76 | 0.00 |
| Apr 05 2024 | 21.92 | -0.150 | -0.68% | 22.09 | 22.15 | 21.28 | 0.00 |
| Apr 04 2024 | 22.07 | 0.750 | 3.50% | 21.30 | 22.34 | 20.99 | 0.00 |
| Apr 03 2024 | 21.32 | 0.220 | 1.02% | 21.12 | 21.58 | 20.83 | 0.00 |
| Apr 02 2024 | 21.11 | -1.42 | -6.30% | 22.46 | 22.46 | 20.82 | 0.00 |
| Apr 01 2024 | 22.53 | -0.450 | -1.96% | 14.63 | 22.59 | 14.59 | 69.00 |
| Mar 31 2024 | 22.98 | 0.520 | 2.31% | 22.48 | 22.99 | 22.48 | 0.00 |
| Mar 30 2024 | 22.46 | -0.080 | -0.34% | 22.52 | 22.68 | 22.44 | 0.00 |
| Mar 29 2024 | 22.54 | -0.280 | -1.22% | 22.82 | 22.87 | 22.28 | 0.00 |
| Mar 28 2024 | 22.81 | 0.490 | 2.21% | 22.41 | 23.09 | 22.23 | 0.00 |
| Mar 27 2024 | 22.32 | -0.250 | -1.10% | 22.57 | 23.12 | 22.05 | 0.00 |
| Mar 26 2024 | 22.57 | 0.020 | 0.10% | 22.50 | 23.07 | 22.38 | 0.00 |
| Mar 25 2024 | 22.55 | 0.840 | 3.85% | 14.63 | 22.96 | 14.59 | 69.00 |
| Mar 24 2024 | 21.71 | 0.960 | 4.63% | 20.66 | 21.79 | 20.58 | 0.00 |
| Mar 23 2024 | 20.75 | 0.300 | 1.45% | 20.55 | 21.24 | 0.042548 | 0.00 |
| Mar 22 2024 | 20.45 | -0.660 | -3.11% | 21.12 | 21.48 | 20.09 | 0.00 |
| Mar 21 2024 | 21.11 | -0.760 | -3.47% | 21.90 | 21.99 | 20.84 | 0.00 |
| Mar 20 2024 | 21.87 | 1.81 | 9.04% | 20.04 | 21.96 | 19.62 | 0.00 |
| Mar 19 2024 | 20.05 | -1.80 | -8.22% | 21.83 | 21.96 | 19.84 | 0.00 |
| Mar 18 2024 | 21.85 | -0.190 | -0.86% | 14.63 | 22.13 | 14.59 | 69.00 |
| Mar 17 2024 | 22.04 | 1.01 | 4.82% | 21.16 | 22.19 | 20.82 | 0.00 |
| Mar 16 2024 | 21.03 | -1.42 | -6.33% | 22.43 | 22.57 | 20.96 | 0.00 |
| Mar 15 2024 | 22.45 | -0.590 | -2.57% | 14.63 | 22.74 | 14.59 | 69.00 |
| Mar 14 2024 | 23.04 | -0.530 | -2.26% | 23.55 | 23.79 | 22.13 | 0.00 |
| Mar 13 2024 | 23.57 | 0.530 | 2.30% | 23.02 | 23.76 | 23.00 | 0.00 |
| Mar 12 2024 | 23.04 | -0.220 | -0.95% | 23.32 | 23.53 | 22.32 | 0.00 |
| Mar 11 2024 | 23.26 | 1.00 | 4.51% | 14.63 | 23.50 | 14.59 | 69.00 |
| Mar 10 2024 | 22.26 | 0.170 | 0.77% | 22.08 | 22.57 | 22.02 | 0.00 |
| Mar 09 2024 | 22.09 | 0.070 | 0.30% | 22.02 | 22.14 | 21.94 | 0.00 |
| Mar 08 2024 | 22.02 | 0.400 | 1.83% | 21.60 | 22.58 | 21.43 | 0.00 |
| Mar 07 2024 | 21.63 | 0.320 | 1.51% | 21.27 | 21.94 | 21.20 | 0.00 |
| Mar 06 2024 | 21.31 | 0.560 | 2.69% | 20.55 | 21.79 | 20.26 | 0.00 |
| Mar 05 2024 | 20.75 | -1.11 | -5.09% | 22.02 | 22.27 | 19.57 | 0.00 |
| Mar 04 2024 | 21.86 | 1.55 | 7.65% | 14.63 | 22.08 | 14.59 | 69.00 |
| Mar 03 2024 | 20.31 | 0.310 | 1.55% | 19.99 | 20.39 | 19.82 | 0.00 |
| Mar 02 2024 | 20.00 | -0.170 | -0.82% | 20.14 | 20.14 | 19.87 | 0.00 |
| Mar 01 2024 | 20.16 | 0.350 | 1.78% | 19.73 | 20.36 | 19.61 | 0.00 |
| Feb 29 2024 | 19.81 | -0.340 | -1.66% | 20.09 | 20.52 | 19.51 | 0.00 |
| Feb 28 2024 | 20.15 | 1.77 | 9.63% | 18.39 | 20.63 | 18.29 | 0.00 |
| Feb 27 2024 | 18.38 | 0.800 | 4.54% | 17.61 | 18.57 | 17.58 | 0.00 |
| Feb 26 2024 | 17.58 | 0.890 | 5.33% | 14.63 | 17.72 | 14.59 | 69.00 |
| Feb 25 2024 | 16.69 | 0.070 | 0.40% | 16.63 | 16.75 | 16.54 | 0.00 |
| Feb 24 2024 | 16.62 | 0.220 | 1.35% | 16.36 | 16.67 | 16.31 | 0.00 |
| Feb 23 2024 | 16.40 | -0.140 | -0.84% | 16.54 | 16.60 | 16.29 | 0.00 |
| Feb 22 2024 | 16.54 | -0.210 | -1.25% | 16.70 | 16.77 | 16.42 | 0.00 |
| Feb 21 2024 | 16.75 | -0.120 | -0.68% | 16.85 | 16.89 | 16.34 | 0.00 |
| Feb 20 2024 | 16.87 | 0.180 | 1.06% | 16.70 | 17.07 | 16.39 | 0.00 |
| Feb 19 2024 | 16.69 | -0.120 | -0.72% | 14.63 | 16.93 | 14.59 | 69.00 |
| Feb 18 2024 | 16.81 | 0.130 | 0.77% | 16.65 | 16.89 | 16.52 | 0.00 |
| Feb 17 2024 | 16.68 | -0.160 | -0.93% | 16.82 | 16.83 | 16.34 | 0.00 |
