DBDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.148378 | 0.000642 | 0.43% | 0.147553 | 0.15561 | 0.140944 | 0.00 |
May 22 2024 | 0.147737 | -0.001983 | -1.32% | 0.149606 | 0.150529 | 0.1443 | 0.00 |
May 21 2024 | 0.149719 | 0.005201 | 3.60% | 0.144824 | 0.151405 | 0.143393 | 0.00 |
May 20 2024 | 0.144518 | 0.023377 | 19.30% | 0.113929 | 0.145443 | 0.113065 | 0.00 |
May 19 2024 | 0.121141 | -0.002204 | -1.79% | 0.123287 | 0.123838 | 0.120741 | 0.00 |
May 18 2024 | 0.123345 | 0.001392 | 1.14% | 0.122027 | 0.124252 | 0.121872 | 0.00 |
May 17 2024 | 0.121953 | 0.005757 | 4.95% | 0.116158 | 0.123077 | 0.115819 | 0.00 |
May 16 2024 | 0.116196 | -0.003724 | -3.11% | 0.119889 | 0.120046 | 0.115501 | 0.00 |
May 15 2024 | 0.119921 | 0.006119 | 5.38% | 0.113929 | 0.12006 | 0.113065 | 0.00 |
May 14 2024 | 0.113802 | -0.002609 | -2.24% | 0.116337 | 0.116813 | 0.112946 | 0.00 |
May 13 2024 | 0.116411 | 0.000749 | 0.65% | 0.119617 | 0.120098 | 0.115351 | 0.00 |
May 12 2024 | 0.115662 | 0.000795 | 0.69% | 0.115005 | 0.116461 | 0.114634 | 0.00 |
May 11 2024 | 0.114867 | -0.000038 | -0.03% | 0.115035 | 0.11612 | 0.11407 | 0.00 |
May 10 2024 | 0.114905 | -0.00491 | -4.10% | 0.119617 | 0.120509 | 0.113718 | 0.00 |
May 09 2024 | 0.119815 | 0.002449 | 2.09% | 0.117459 | 0.120698 | 0.116567 | 0.00 |
May 08 2024 | 0.117367 | -0.001791 | -1.50% | 0.118929 | 0.119921 | 0.116057 | 0.00 |
May 07 2024 | 0.119158 | -0.001992 | -1.64% | 0.12114 | 0.123545 | 0.118765 | 0.00 |
May 06 2024 | 0.12115 | -0.002645 | -2.14% | 0.126673 | 0.128266 | 0.117162 | 0.00 |
May 05 2024 | 0.123794 | 0.00074 | 0.60% | 0.123021 | 0.125152 | 0.121412 | 0.00 |
May 04 2024 | 0.123054 | 0.000456 | 0.37% | 0.122454 | 0.125 | 0.122249 | 0.00 |
May 03 2024 | 0.122598 | 0.004575 | 3.88% | 0.11802 | 0.123386 | 0.116894 | 0.00 |
May 02 2024 | 0.118023 | 0.000394 | 0.33% | 0.117495 | 0.118934 | 0.114331 | 0.00 |
May 01 2024 | 0.117629 | -0.001666 | -1.40% | 0.118885 | 0.119211 | 0.111104 | 0.00 |
Apr 30 2024 | 0.119296 | -0.007646 | -6.02% | 0.126673 | 0.128266 | 0.115194 | 0.00 |
Apr 29 2024 | 0.126941 | -0.001979 | -1.54% | 0.099075 | 0.12762 | 0.097976 | 0.00 |
Apr 28 2024 | 0.12892 | 0.000473 | 0.37% | 0.128451 | 0.132142 | 0.128247 | 0.00 |
Apr 27 2024 | 0.128447 | 0.004937 | 4.00% | 0.123637 | 0.129493 | 0.121615 | 0.00 |
Apr 26 2024 | 0.12351 | -0.00114 | -0.91% | 0.124568 | 0.12499 | 0.122537 | 0.00 |
Apr 25 2024 | 0.124649 | 0.022985 | 22.61% | 0.101817 | 0.128412 | 0.101817 | 0.00 |
Apr 24 2024 | 0.101665 | -0.00273 | -2.62% | 0.104502 | 0.106758 | 0.100665 | 0.00 |
Apr 23 2024 | 0.104395 | 0.000583 | 0.56% | 0.103769 | 0.105813 | 0.102312 | 0.00 |
Apr 22 2024 | 0.103812 | 0.001729 | 1.69% | 0.099075 | 0.104749 | 0.097976 | 0.00 |
Apr 21 2024 | 0.102083 | -0.000125 | -0.12% | 0.102144 | 0.10366 | 0.101173 | 0.00 |
Apr 20 2024 | 0.102207 | 0.0027 | 2.71% | 0.099075 | 0.102849 | 0.097976 | 0.00 |
Apr 19 2024 | 0.099507 | 0.000046 | 0.05% | 0.099289 | 0.101285 | 0.093112 | 0.00 |
Apr 18 2024 | 0.099461 | 0.002735 | 2.83% | 0.096948 | 0.100352 | 0.095905 | 0.00 |
Apr 17 2024 | 0.096725 | -0.003328 | -3.33% | 0.099982 | 0.101167 | 0.094901 | 0.00 |
Apr 16 2024 | 0.100054 | -0.000534 | -0.53% | 0.100431 | 0.101321 | 0.097289 | 0.00 |
Apr 15 2024 | 0.100588 | -0.001932 | -1.88% | 0.102087 | 0.106127 | 0.098508 | 0.00 |
Apr 14 2024 | 0.10252 | 0.004309 | 4.39% | 0.09755 | 0.102849 | 0.094526 | 0.00 |
Apr 13 2024 | 0.098211 | -0.006973 | -6.63% | 0.1047 | 0.106994 | 0.093692 | 0.00 |
Apr 12 2024 | 0.105184 | -0.008557 | -7.52% | 0.113626 | 0.115211 | 0.101554 | 0.00 |
Apr 11 2024 | 0.11374 | -0.001064 | -0.93% | 0.114672 | 0.117267 | 0.112762 | 0.00 |
Apr 10 2024 | 0.114805 | 0.001001 | 0.88% | 0.113682 | 0.115358 | 0.110829 | 0.00 |
Apr 09 2024 | 0.113804 | -0.005999 | -5.01% | 0.119929 | 0.12078 | 0.112297 | 0.00 |
Apr 08 2024 | 0.119803 | 0.00775 | 6.92% | 0.106585 | 0.120775 | 0.104076 | 0.00 |
Apr 07 2024 | 0.112052 | 0.003004 | 2.76% | 0.108794 | 0.112138 | 0.108529 | 0.00 |
Apr 06 2024 | 0.109048 | 0.001206 | 1.12% | 0.10747 | 0.110069 | 0.107447 | 0.00 |
Apr 05 2024 | 0.107842 | -0.000077 | -0.07% | 0.10801 | 0.108524 | 0.104473 | 0.00 |
Apr 04 2024 | 0.107918 | 0.00031 | 0.29% | 0.107186 | 0.111674 | 0.105572 | 0.00 |
Apr 03 2024 | 0.107609 | 0.001312 | 1.23% | 0.106585 | 0.1092 | 0.104076 | 0.00 |
Apr 02 2024 | 0.106297 | -0.007687 | -6.74% | 0.113709 | 0.113709 | 0.104405 | 0.00 |
Apr 01 2024 | 0.113984 | -0.004142 | -3.51% | 0.118197 | 0.118197 | 0.110954 | 0.00 |
Mar 31 2024 | 0.118126 | 0.004362 | 3.83% | 0.113772 | 0.118478 | 0.113772 | 0.00 |
Mar 30 2024 | 0.113764 | -0.000253 | -0.22% | 0.113874 | 0.115643 | 0.113179 | 0.00 |
Mar 29 2024 | 0.114017 | -0.001571 | -1.36% | 0.115522 | 0.116157 | 0.11266 | 0.00 |
Mar 28 2024 | 0.115588 | 0.002278 | 2.01% | 0.113511 | 0.117114 | 0.112451 | 0.00 |
Mar 27 2024 | 0.113309 | -0.003 | -2.58% | 0.116337 | 0.118858 | 0.112304 | 0.00 |
Mar 26 2024 | 0.116309 | 0.000179 | 0.15% | 0.116183 | 0.119196 | 0.115095 | 0.00 |
Mar 25 2024 | 0.116131 | 0.004055 | 3.62% | 0.114106 | 0.118339 | 0.104253 | 0.00 |
Mar 24 2024 | 0.112075 | 0.003293 | 3.03% | 0.108521 | 0.112559 | 0.107105 | 0.00 |
Mar 23 2024 | 0.108783 | 0.001202 | 1.12% | 0.107961 | 0.110963 | 0.10612 | 0.00 |
Mar 22 2024 | 0.10758 | -0.005678 | -5.01% | 0.113371 | 0.114816 | 0.105608 | 0.00 |
Mar 21 2024 | 0.113259 | -0.000808 | -0.71% | 0.113736 | 0.116238 | 0.110637 | 0.00 |
Mar 20 2024 | 0.114066 | 0.01116 | 10.84% | 0.10246 | 0.114577 | 0.099398 | 0.00 |
Mar 19 2024 | 0.102906 | -0.011397 | -9.97% | 0.114106 | 0.114666 | 0.102317 | 0.00 |
Mar 18 2024 | 0.114303 | -0.003544 | -3.01% | 0.123997 | 0.124886 | 0.112419 | 0.00 |
Mar 17 2024 | 0.117847 | 0.003693 | 3.24% | 0.115101 | 0.119212 | 0.111022 | 0.00 |
Mar 16 2024 | 0.114154 | -0.007177 | -5.92% | 0.121509 | 0.122512 | 0.112929 | 0.00 |
Mar 15 2024 | 0.121331 | -0.004643 | -3.69% | 0.123997 | 0.124886 | 0.116416 | 0.00 |
Mar 14 2024 | 0.125973 | -0.003961 | -3.05% | 0.129796 | 0.130064 | 0.120726 | 0.00 |
Mar 13 2024 | 0.129935 | 0.001076 | 0.83% | 0.12897 | 0.13228 | 0.127837 | 0.00 |
Mar 12 2024 | 0.128859 | -0.003125 | -2.37% | 0.132105 | 0.132716 | 0.12496 | 0.00 |
Mar 11 2024 | 0.131984 | 0.005983 | 4.75% | 0.123997 | 0.132635 | 0.12267 | 0.00 |
Mar 10 2024 | 0.126001 | -0.001047 | -0.82% | 0.12683 | 0.128687 | 0.123396 | 0.00 |
Mar 09 2024 | 0.127048 | 0.000796 | 0.63% | 0.126223 | 0.128112 | 0.125887 | 0.00 |
Mar 08 2024 | 0.126251 | 0.000952 | 0.76% | 0.125658 | 0.129714 | 0.124218 | 0.00 |
Mar 07 2024 | 0.125299 | 0.001649 | 1.33% | 0.123997 | 0.127752 | 0.121358 | 0.00 |
Mar 06 2024 | 0.12365 | 0.008603 | 7.48% | 0.115445 | 0.126479 | 0.113698 | 0.00 |
Mar 05 2024 | 0.115047 | -0.002729 | -2.32% | 0.117844 | 0.123923 | 0.105209 | 0.00 |
Mar 04 2024 | 0.117776 | 0.004815 | 4.26% | 0.110111 | 0.118117 | 0.109824 | 0.00 |
Mar 03 2024 | 0.112962 | 0.001982 | 1.79% | 0.110935 | 0.113248 | 0.109378 | 0.00 |
Mar 02 2024 | 0.11098 | -0.000353 | -0.32% | 0.111305 | 0.112203 | 0.110302 | 0.00 |
Mar 01 2024 | 0.111332 | 0.002514 | 2.31% | 0.108408 | 0.111877 | 0.108408 | 0.00 |
Feb 29 2024 | 0.108819 | -0.000444 | -0.41% | 0.110111 | 0.114172 | 0.107315 | 0.00 |
Feb 28 2024 | 0.109263 | 0.004145 | 3.94% | 0.105229 | 0.113052 | 0.104836 | 0.00 |
Feb 27 2024 | 0.105117 | 0.002102 | 2.04% | 0.103077 | 0.106649 | 0.10275 | 0.00 |
Feb 26 2024 | 0.103016 | 0.002047 | 2.03% | 0.097626 | 0.103708 | 0.093382 | 0.00 |
Feb 25 2024 | 0.100969 | 0.003984 | 4.11% | 0.097064 | 0.101025 | 0.096823 | 0.00 |
Feb 24 2024 | 0.096985 | 0.002147 | 2.26% | 0.094761 | 0.097397 | 0.09428 | 0.00 |