Register for real-time alerts, custom portfolio, and market movers
DOLAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.07 | 0.00 | 0.23% | 1.07 | 1.09 | 1.04 | 0.00 |
| Jun 13 2024 | 1.07 | -0.030 | -2.49% | 1.10 | 1.10 | 1.06 | 0.00 |
| Jun 12 2024 | 1.10 | 0.020 | 1.75% | 1.08 | 1.13 | 1.07 | 0.00 |
| Jun 11 2024 | 1.08 | -0.050 | -4.57% | 1.13 | 1.13 | 1.06 | 0.00 |
| Jun 10 2024 | 1.13 | -0.010 | -1.02% | 1.14 | 1.15 | 1.13 | 0.00 |
| Jun 09 2024 | 1.14 | 0.010 | 0.58% | 1.14 | 1.15 | 1.13 | 0.00 |
| Jun 08 2024 | 1.14 | 0.00 | 0.11% | 1.14 | 1.15 | 1.13 | 0.00 |
| Jun 07 2024 | 1.14 | -0.040 | -3.53% | 1.18 | 1.19 | 1.13 | 0.00 |
| Jun 06 2024 | 1.18 | -0.020 | -1.38% | 1.19 | 1.20 | 1.16 | 0.00 |
| Jun 05 2024 | 1.19 | 0.020 | 1.40% | 1.16 | 1.20 | 1.15 | 0.00 |
| Jun 04 2024 | 1.18 | 0.020 | 1.37% | 1.16 | 1.18 | 1.16 | 0.00 |
| Jun 03 2024 | 1.16 | -0.010 | -0.48% | 1.17 | 1.19 | 1.16 | 0.00 |
| Jun 02 2024 | 1.17 | -0.010 | -0.87% | 1.18 | 1.18 | 1.16 | 0.00 |
| Jun 01 2024 | 1.18 | 0.020 | 1.33% | 1.16 | 1.18 | 1.16 | 0.00 |
| May 31 2024 | 1.16 | 0.010 | 0.45% | 1.16 | 1.19 | 1.15 | 0.00 |
| May 30 2024 | 1.16 | -0.010 | -0.50% | 1.16 | 1.18 | 1.14 | 0.00 |
| May 29 2024 | 1.16 | -0.020 | -2.06% | 1.19 | 1.20 | 1.16 | 0.00 |
| May 28 2024 | 1.19 | -0.020 | -1.28% | 1.20 | 1.21 | 1.16 | 0.00 |
| May 27 2024 | 1.20 | 0.020 | 1.81% | 1.16 | 1.23 | 1.16 | 0.00 |
| May 26 2024 | 1.18 | 0.020 | 2.07% | 1.16 | 1.20 | 1.15 | 0.00 |
| May 25 2024 | 1.16 | 0.010 | 0.48% | 1.15 | 1.17 | 1.15 | 0.00 |
| May 24 2024 | 1.15 | -0.010 | -0.77% | 1.16 | 1.18 | 1.12 | 0.00 |
| May 23 2024 | 1.16 | 0.010 | 0.43% | 1.15 | 1.22 | 1.10 | 0.00 |
| May 22 2024 | 1.16 | -0.020 | -1.32% | 1.17 | 1.18 | 1.13 | 0.00 |
| May 21 2024 | 1.17 | 0.040 | 3.60% | 1.13 | 1.18 | 1.12 | 0.00 |
| May 20 2024 | 1.13 | 0.180 | 19.30% | 0.891492 | 1.14 | 0.884729 | 0.00 |
| May 19 2024 | 0.947927 | -0.017244 | -1.79% | 0.964714 | 0.969027 | 0.944798 | 0.00 |
| May 18 2024 | 0.965171 | 0.010893 | 1.14% | 0.954856 | 0.972271 | 0.953642 | 0.00 |
| May 17 2024 | 0.954279 | 0.045045 | 4.95% | 0.908937 | 0.963077 | 0.906283 | 0.00 |
| May 16 2024 | 0.909234 | -0.029141 | -3.11% | 0.938125 | 0.939354 | 0.90379 | 0.00 |
| May 15 2024 | 0.938375 | 0.047878 | 5.38% | 0.891492 | 0.939465 | 0.884729 | 0.00 |
| May 14 2024 | 0.890497 | -0.020414 | -2.24% | 0.910336 | 0.914062 | 0.883802 | 0.00 |
| May 13 2024 | 0.910911 | 0.005857 | 0.65% | 0.89991 | 0.924711 | 0.897006 | 0.00 |
| May 12 2024 | 0.905054 | 0.006219 | 0.69% | 0.89991 | 0.911306 | 0.897006 | 0.00 |
| May 11 2024 | 0.898835 | -0.000297 | -0.03% | 0.900145 | 0.908634 | 0.892598 | 0.00 |
| May 10 2024 | 0.899131 | -0.038422 | -4.10% | 0.935996 | 0.942978 | 0.889839 | 0.00 |
| May 09 2024 | 0.937553 | 0.01916 | 2.09% | 0.919113 | 0.944458 | 0.912137 | 0.00 |
| May 08 2024 | 0.918393 | -0.014013 | -1.50% | 0.930618 | 0.938375 | 0.908146 | 0.00 |
| May 07 2024 | 0.932406 | -0.015586 | -1.64% | 0.947915 | 0.966738 | 0.929332 | 0.00 |
| May 06 2024 | 0.947992 | -0.020695 | -2.14% | 0.923506 | 1.82 | 0.914695 | 0.00 |
| May 05 2024 | 0.968687 | 0.005792 | 0.60% | 0.962635 | 0.979314 | 0.950049 | 0.00 |
| May 04 2024 | 0.962895 | 0.003565 | 0.37% | 0.958196 | 0.978125 | 0.956596 | 0.00 |
| May 03 2024 | 0.95933 | 0.035802 | 3.88% | 0.923506 | 0.965493 | 0.914695 | 0.00 |
| May 02 2024 | 0.923528 | 0.00308 | 0.33% | 0.919397 | 0.930652 | 0.894637 | 0.00 |
| May 01 2024 | 0.920448 | -0.013037 | -1.40% | 0.930269 | 0.932823 | 0.869388 | 0.00 |
| Apr 30 2024 | 0.933485 | -0.059827 | -6.02% | 0.991211 | 1.00 | 0.90139 | 0.00 |
| Apr 29 2024 | 0.993312 | -0.015484 | -1.53% | 0.995493 | 1.82 | 0.964399 | 0.00 |
| Apr 28 2024 | 1.01 | 0.00 | 0.37% | 1.01 | 1.03 | 1.00 | 0.00 |
| Apr 27 2024 | 1.01 | 0.040 | 4.00% | 0.967454 | 1.01 | 0.951634 | 0.00 |
| Apr 26 2024 | 0.96646 | -0.008919 | -0.91% | 0.974742 | 0.978041 | 0.958848 | 0.00 |
| Apr 25 2024 | 0.975379 | 0.006914 | 0.71% | 0.96991 | 0.985249 | 0.949181 | 0.00 |
| Apr 24 2024 | 0.968465 | -0.026009 | -2.62% | 0.995493 | 1.02 | 0.958937 | 0.00 |
| Apr 23 2024 | 0.994473 | 0.005558 | 0.56% | 0.988505 | 1.01 | 0.974634 | 0.00 |
| Apr 22 2024 | 0.988916 | 0.016472 | 1.69% | 0.943794 | 0.997844 | 0.933327 | 0.00 |
| Apr 21 2024 | 0.972444 | -0.001186 | -0.12% | 0.973031 | 0.987467 | 0.963784 | 0.00 |
| Apr 20 2024 | 0.97363 | 0.025722 | 2.71% | 0.943794 | 0.979747 | 0.933327 | 0.00 |
| Apr 19 2024 | 0.947908 | -0.392463 | -29.28% | 1.34 | 1.36 | 0.934702 | 0.00 |
| Apr 18 2024 | 1.34 | 0.040 | 2.83% | 1.31 | 1.35 | 1.29 | 0.00 |
| Apr 17 2024 | 1.30 | -0.040 | -3.33% | 1.35 | 1.36 | 1.28 | 0.00 |
| Apr 16 2024 | 1.35 | -0.010 | -0.53% | 1.35 | 1.37 | 1.31 | 0.00 |
| Apr 15 2024 | 1.36 | -0.030 | -1.88% | 1.38 | 1.43 | 1.33 | 0.00 |
| Apr 14 2024 | 1.38 | 0.060 | 4.39% | 1.31 | 1.39 | 1.27 | 0.00 |
| Apr 13 2024 | 1.32 | -0.090 | -6.63% | 1.41 | 1.44 | 1.26 | 0.00 |
| Apr 12 2024 | 1.42 | -0.120 | -7.52% | 1.53 | 1.55 | 1.37 | 0.00 |
| Apr 11 2024 | 1.53 | -0.010 | -0.93% | 1.55 | 1.58 | 1.52 | 0.00 |
| Apr 10 2024 | 1.55 | 0.010 | 0.88% | 1.53 | 1.55 | 1.49 | 0.00 |
| Apr 09 2024 | 1.53 | -0.080 | -5.01% | 1.62 | 1.63 | 1.51 | 0.00 |
| Apr 08 2024 | 1.61 | 0.100 | 6.92% | 1.47 | 1.63 | 1.46 | 0.00 |
| Apr 07 2024 | 1.51 | 0.040 | 2.76% | 1.47 | 1.51 | 1.46 | 0.00 |
| Apr 06 2024 | 1.47 | 0.020 | 1.12% | 1.45 | 1.48 | 1.45 | 0.00 |
| Apr 05 2024 | 1.45 | 0.00 | -0.07% | 1.46 | 1.46 | 1.41 | 0.00 |
| Apr 04 2024 | 1.45 | 0.00 | 0.29% | 1.44 | 1.50 | 1.42 | 0.00 |
| Apr 03 2024 | 1.45 | 0.020 | 1.23% | 1.44 | 1.47 | 1.40 | 0.00 |
| Apr 02 2024 | 1.43 | -0.100 | -6.74% | 1.53 | 1.53 | 1.41 | 0.00 |
| Apr 01 2024 | 1.54 | -0.060 | -3.51% | 1.59 | 2.00 | 1.50 | 0.00 |
| Mar 31 2024 | 1.59 | 0.060 | 3.83% | 1.53 | 1.60 | 1.53 | 0.00 |
| Mar 30 2024 | 1.53 | 0.00 | -0.22% | 1.53 | 1.56 | 1.53 | 0.00 |
| Mar 29 2024 | 1.54 | -0.020 | -1.36% | 1.56 | 1.57 | 1.52 | 0.00 |
| Mar 28 2024 | 1.56 | 0.030 | 2.01% | 1.53 | 1.58 | 1.52 | 0.00 |
| Mar 27 2024 | 1.53 | -0.040 | -2.58% | 1.57 | 1.60 | 1.51 | 0.00 |
| Mar 26 2024 | 1.57 | 0.00 | 0.15% | 1.57 | 1.61 | 1.55 | 0.00 |
| Mar 25 2024 | 1.57 | 0.050 | 3.62% | 1.53 | 1.59 | 1.43 | 0.00 |
| Mar 24 2024 | 1.51 | 0.040 | 3.03% | 1.46 | 1.52 | 1.44 | 0.00 |
| Mar 23 2024 | 1.47 | 0.020 | 1.12% | 1.45 | 1.50 | 1.43 | 0.00 |
| Mar 22 2024 | 1.45 | -0.080 | -5.01% | 1.53 | 1.55 | 1.42 | 0.00 |
| Mar 21 2024 | 1.53 | -0.010 | -0.71% | 1.53 | 1.57 | 1.49 | 0.00 |
| Mar 20 2024 | 1.54 | 0.150 | 10.84% | 1.38 | 1.54 | 1.34 | 0.00 |
| Mar 19 2024 | 1.39 | -0.150 | -9.97% | 1.54 | 1.55 | 1.38 | 0.00 |
| Mar 18 2024 | 1.54 | -0.050 | -3.01% | 1.75 | 2.07 | 1.52 | 0.00 |
| Mar 17 2024 | 1.59 | 0.050 | 3.24% | 1.55 | 1.61 | 1.50 | 0.00 |
| Mar 16 2024 | 1.54 | -0.100 | -5.92% | 1.64 | 1.65 | 1.52 | 0.00 |
