Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DPRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.006003 | 0.000051 | 0.86% | 0.007363 | 0.009394 | 0.005849 | 1,818,343.00 |
| May 19 2024 | 0.005953 | -0.00014 | -2.30% | 0.006121 | 0.006343 | 0.005929 | 1,429,477.00 |
| May 18 2024 | 0.006092 | -0.000271 | -4.26% | 0.006305 | 0.006438 | 0.006032 | 1,360,928.00 |
| May 17 2024 | 0.006363 | -0.000171 | -2.62% | 0.006532 | 0.006699 | 0.006294 | 1,523,891.00 |
| May 16 2024 | 0.006534 | -0.000027 | -0.41% | 0.006559 | 0.006613 | 0.006433 | 1,362,061.00 |
| May 15 2024 | 0.006561 | 0.000047 | 0.72% | 0.006493 | 0.006604 | 0.006295 | 1,478,596.00 |
| May 14 2024 | 0.006514 | -0.00012 | -1.81% | 0.006601 | 0.006657 | 0.006293 | 1,583,217.00 |
| May 13 2024 | 0.006634 | -0.00025 | -3.63% | 0.007363 | 0.008934 | 0.00658 | 1,584,590.00 |
| May 12 2024 | 0.006885 | -0.00004 | -0.58% | 0.006904 | 0.006947 | 0.00669 | 1,366,818.00 |
| May 11 2024 | 0.006925 | -0.000031 | -0.45% | 0.006964 | 0.00703 | 0.006873 | 1,494,489.00 |
| May 10 2024 | 0.006956 | 0.000401 | 6.11% | 0.006696 | 0.007021 | 0.006655 | 1,345,976.00 |
| May 09 2024 | 0.006555 | -0.000104 | -1.56% | 0.006664 | 0.006914 | 0.006542 | 1,370,569.00 |
| May 08 2024 | 0.006659 | -0.000041 | -0.61% | 0.006688 | 0.006736 | 0.006484 | 1,506,137.00 |
| May 07 2024 | 0.0067 | 0.000195 | 3.00% | 0.006505 | 0.006712 | 0.006363 | 1,502,869.00 |
| May 06 2024 | 0.006505 | 0.000203 | 3.22% | 0.007363 | 0.009765 | 0.006179 | 1,458,404.00 |
| May 05 2024 | 0.006303 | 0.000256 | 4.23% | 0.006014 | 0.006355 | 0.005995 | 1,521,530.00 |
| May 04 2024 | 0.006047 | 0.000053 | 0.88% | 0.006017 | 0.006123 | 0.005914 | 1,379,614.00 |
| May 03 2024 | 0.005993 | -0.000314 | -4.98% | 0.006278 | 0.006301 | 0.005818 | 1,544,723.00 |
| May 02 2024 | 0.006308 | 0.00017 | 2.77% | 0.006131 | 0.006385 | 0.006024 | 1,636,720.00 |
| May 01 2024 | 0.006138 | -0.000057 | -0.92% | 0.006143 | 0.006218 | 0.005812 | 1,646,058.00 |
| Apr 30 2024 | 0.006194 | -0.000333 | -5.10% | 0.006513 | 0.006687 | 0.006091 | 1,485,822.00 |
| Apr 29 2024 | 0.006527 | -0.000298 | -4.37% | 0.007363 | 0.009732 | 0.0064 | 1,998,734.00 |
| Apr 28 2024 | 0.006825 | -0.000235 | -3.33% | 0.00706 | 0.007132 | 0.006794 | 1,444,696.00 |
| Apr 27 2024 | 0.00706 | -0.000167 | -2.31% | 0.007234 | 0.007257 | 0.006991 | 1,368,763.00 |
| Apr 26 2024 | 0.007227 | -0.000446 | -5.81% | 0.007667 | 0.007833 | 0.007077 | 1,268,071.00 |
| Apr 25 2024 | 0.007672 | -0.000228 | -2.89% | 0.007912 | 0.008001 | 0.007583 | 1,222,438.00 |
| Apr 24 2024 | 0.0079 | 0.000045 | 0.57% | 0.007863 | 0.008281 | 0.007727 | 887,808.00 |
| Apr 23 2024 | 0.007855 | 0.000332 | 4.41% | 0.007519 | 0.007919 | 0.007386 | 1,095,212.00 |
| Apr 22 2024 | 0.007523 | -0.000127 | -1.66% | 0.007363 | 0.009852 | 0.007201 | 1,345,852.00 |
| Apr 21 2024 | 0.007649 | -0.000104 | -1.34% | 0.007748 | 0.007906 | 0.00758 | 791,929.00 |
| Apr 20 2024 | 0.007753 | 0.000358 | 4.84% | 0.007363 | 0.007847 | 0.007201 | 1,664,074.00 |
| Apr 19 2024 | 0.007395 | 0.000126 | 1.74% | 0.007256 | 0.007457 | 0.006948 | 1,382,013.00 |
| Apr 18 2024 | 0.007269 | 0.00017 | 2.40% | 0.007115 | 0.007398 | 0.007061 | 1,398,189.00 |
| Apr 17 2024 | 0.007099 | -0.000584 | -7.60% | 0.007677 | 0.007769 | 0.007087 | 1,224,457.00 |
| Apr 16 2024 | 0.007682 | -0.000134 | -1.71% | 0.007773 | 0.007895 | 0.007542 | 1,241,123.00 |
| Apr 15 2024 | 0.007816 | -0.000087 | -1.10% | 0.013667 | 0.013837 | 0.007723 | 1,481,768.00 |
| Apr 14 2024 | 0.007903 | 0.000241 | 3.15% | 0.007761 | 0.008213 | 0.007542 | 1,210,408.00 |
| Apr 13 2024 | 0.007662 | -0.001355 | -15.03% | 0.008975 | 0.009047 | 0.007652 | 1,041,036.00 |
| Apr 12 2024 | 0.009017 | -0.000383 | -4.07% | 0.00939 | 0.010894 | 0.009017 | 934,214.00 |
| Apr 11 2024 | 0.009399 | 0.000408 | 4.53% | 0.008981 | 0.009438 | 0.008789 | 1,138,774.00 |
| Apr 10 2024 | 0.008992 | -0.000062 | -0.68% | 0.009044 | 0.009148 | 0.008163 | 1,162,672.00 |
| Apr 09 2024 | 0.009054 | -0.000108 | -1.18% | 0.009171 | 0.009385 | 0.00894 | 955,693.00 |
| Apr 08 2024 | 0.009162 | -0.000202 | -2.16% | 0.013667 | 0.013837 | 0.008685 | 1,426,290.00 |
| Apr 07 2024 | 0.009364 | 0.000217 | 2.38% | 0.009125 | 0.0094 | 0.009125 | 959,486.00 |
| Apr 06 2024 | 0.009146 | 0.000168 | 1.87% | 0.008948 | 0.009512 | 0.008913 | 983,117.00 |
| Apr 05 2024 | 0.008978 | -0.000938 | -9.46% | 0.009925 | 0.010034 | 0.008967 | 873,077.00 |
| Apr 04 2024 | 0.009917 | -0.000071 | -0.71% | 0.009948 | 0.010089 | 0.009556 | 984,677.00 |
| Apr 03 2024 | 0.009988 | -0.000337 | -3.26% | 0.010353 | 0.010426 | 0.009885 | 959,778.00 |
| Apr 02 2024 | 0.010325 | -0.001168 | -10.16% | 0.011395 | 0.011419 | 0.0102 | 904,790.00 |
| Apr 01 2024 | 0.011493 | -0.001401 | -10.87% | 0.013667 | 0.019406 | 0.011327 | 1,523,805.00 |
| Mar 31 2024 | 0.012894 | 0.002686 | 26.31% | 0.010174 | 0.01292 | 0.010084 | 914,097.00 |
| Mar 30 2024 | 0.010208 | -0.000023 | -0.22% | 0.010253 | 0.010264 | 0.010052 | 916,846.00 |
| Mar 29 2024 | 0.010231 | 0.000037 | 0.36% | 0.010402 | 0.010544 | 0.010139 | 1,013,585.00 |
| Mar 28 2024 | 0.010194 | 0.000376 | 3.83% | 0.009836 | 0.010464 | 0.009353 | 1,377,828.00 |
| Mar 27 2024 | 0.009818 | -0.000045 | -0.46% | 0.009937 | 0.010269 | 0.009724 | 1,513,314.00 |
| Mar 26 2024 | 0.009863 | -0.001202 | -10.86% | 0.010998 | 0.011177 | 0.009861 | 1,403,535.00 |
| Mar 25 2024 | 0.011065 | 0.001596 | 16.85% | 0.013667 | 0.013837 | 0.009269 | 2,502,519.00 |
| Mar 24 2024 | 0.009469 | 0.000983 | 11.58% | 0.0085 | 0.009562 | 0.008458 | 1,659,522.00 |
| Mar 23 2024 | 0.008487 | 0.00026 | 3.16% | 0.008256 | 0.008705 | 0.008231 | 1,688,456.00 |
| Mar 22 2024 | 0.008227 | -0.000504 | -5.77% | 0.008775 | 0.008821 | 0.008127 | 1,709,573.00 |
| Mar 21 2024 | 0.008731 | -0.000062 | -0.71% | 0.008873 | 0.009152 | 0.008639 | 1,655,659.00 |
| Mar 20 2024 | 0.008793 | 0.00048 | 5.77% | 0.008151 | 0.009162 | 0.008025 | 1,630,371.00 |
| Mar 19 2024 | 0.008314 | -0.000956 | -10.31% | 0.009254 | 0.009289 | 0.007784 | 1,813,335.00 |
| Mar 18 2024 | 0.00927 | -0.000687 | -6.90% | 0.013667 | 0.020043 | 0.008898 | 2,142,068.00 |
| Mar 17 2024 | 0.009957 | 0.000418 | 4.38% | 0.009618 | 0.010051 | 0.009368 | 1,680,963.00 |
| Mar 16 2024 | 0.009539 | -0.001722 | -15.29% | 0.011278 | 0.01149 | 0.009455 | 1,410,067.00 |
| Mar 15 2024 | 0.011261 | 0.000501 | 4.66% | 0.013667 | 0.013837 | 0.009687 | 2,482,760.00 |
| Mar 14 2024 | 0.01076 | -0.000899 | -7.71% | 0.011647 | 0.011711 | 0.010237 | 1,476,328.00 |
| Mar 13 2024 | 0.011659 | 0.000017 | 0.15% | 0.011652 | 0.011718 | 0.011023 | 1,422,399.00 |
| Mar 12 2024 | 0.011642 | -0.000445 | -3.68% | 0.012098 | 0.012154 | 0.011266 | 1,325,214.00 |
| Mar 11 2024 | 0.012087 | -0.001084 | -8.23% | 0.013667 | 0.013837 | 0.011861 | 2,260,867.00 |
| Mar 10 2024 | 0.013171 | 0.000557 | 4.41% | 0.012906 | 0.013361 | 0.012523 | 1,213,740.00 |
| Mar 09 2024 | 0.012615 | 0.001597 | 14.50% | 0.011171 | 0.012802 | 0.0103 | 1,420,343.00 |
| Mar 08 2024 | 0.011017 | -0.000458 | -3.99% | 0.011469 | 0.011559 | 0.01015 | 1,384,539.00 |
| Mar 07 2024 | 0.011475 | 0.001905 | 19.90% | 0.009597 | 0.011546 | 0.009419 | 1,526,350.00 |
| Mar 06 2024 | 0.00957 | -0.000186 | -1.91% | 0.009612 | 0.009977 | 0.009314 | 1,619,911.00 |
| Mar 05 2024 | 0.009756 | 0.000095 | 0.98% | 0.009739 | 0.010369 | 0.009376 | 1,487,953.00 |
| Mar 04 2024 | 0.00966 | -0.000511 | -5.02% | 0.013667 | 0.013837 | 0.009615 | 2,077,872.00 |
| Mar 03 2024 | 0.010171 | -0.000609 | -5.65% | 0.010775 | 0.01078 | 0.009848 | 1,384,503.00 |
| Mar 02 2024 | 0.01078 | 0.000309 | 2.95% | 0.010434 | 0.010833 | 0.009979 | 1,488,728.00 |
| Mar 01 2024 | 0.010471 | -0.000166 | -1.56% | 0.010463 | 0.010573 | 0.01001 | 1,429,491.00 |
| Feb 29 2024 | 0.010637 | 0.000091 | 0.86% | 0.010627 | 0.011114 | 0.010372 | 1,709,081.00 |
| Feb 28 2024 | 0.010546 | -0.000248 | -2.30% | 0.010805 | 0.011137 | 0.009914 | 1,388,969.00 |
| Feb 27 2024 | 0.010794 | -0.000388 | -3.47% | 0.011347 | 0.011644 | 0.010675 | 1,370,091.00 |
| Feb 26 2024 | 0.011181 | -0.000743 | -6.23% | 0.013667 | 0.017196 | 0.010928 | 1,905,365.00 |
| Feb 25 2024 | 0.011924 | -0.000307 | -2.51% | 0.012242 | 0.012243 | 0.011691 | 1,284,119.00 |
| Feb 24 2024 | 0.012232 | 0.0003 | 2.51% | 0.011922 | 0.012313 | 0.011577 | 1,197,787.00 |
| Feb 23 2024 | 0.011932 | -0.00081 | -6.36% | 0.012735 | 0.012842 | 0.011816 | 1,101,458.00 |
| Feb 22 2024 | 0.012742 | 0.000444 | 3.61% | 0.012226 | 0.012965 | 0.011609 | 1,048,149.00 |
| Feb 21 2024 | 0.012298 | -0.00139 | -10.15% | 0.013667 | 0.013837 | 0.011974 | 916,469.00 |
