Register for real-time alerts, custom portfolio, and market movers
FXSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 4.10 | -0.120 | -2.84% | 4.22 | 4.23 | 4.10 | 10,417.00 |
| May 11 2024 | 4.22 | -0.070 | -1.63% | 4.31 | 4.39 | 4.22 | 1,657.00 |
| May 10 2024 | 4.29 | -0.190 | -4.24% | 4.48 | 4.50 | 4.22 | 1,390.00 |
| May 09 2024 | 4.48 | 0.210 | 4.92% | 4.30 | 4.56 | 4.20 | 1,957.00 |
| May 08 2024 | 4.27 | 0.120 | 2.89% | 4.15 | 4.36 | 4.05 | 1,258.00 |
| May 07 2024 | 4.15 | -0.130 | -3.04% | 4.28 | 4.30 | 4.13 | 2,020.00 |
| May 06 2024 | 4.28 | -0.160 | -3.60% | 4.47 | 4.50 | 4.28 | 6,276.00 |
| May 05 2024 | 4.44 | 0.090 | 2.07% | 4.35 | 4.46 | 4.25 | 879.00 |
| May 04 2024 | 4.35 | -0.030 | -0.68% | 4.38 | 4.42 | 4.32 | 1,318.00 |
| May 03 2024 | 4.38 | 0.210 | 5.04% | 4.12 | 4.38 | 4.11 | 730.00 |
| May 02 2024 | 4.17 | -0.070 | -1.65% | 4.24 | 4.25 | 4.11 | 1,056.00 |
| May 01 2024 | 4.24 | 0.060 | 1.44% | 4.18 | 4.25 | 4.00 | 4,098.00 |
| Apr 30 2024 | 4.18 | -0.260 | -5.86% | 4.44 | 4.46 | 4.00 | 7,918.00 |
| Apr 29 2024 | 4.44 | -0.040 | -0.89% | 7.18 | 7.28 | 4.30 | 6,534.00 |
| Apr 28 2024 | 4.48 | -0.060 | -1.32% | 4.54 | 4.63 | 4.48 | 12,950.00 |
| Apr 27 2024 | 4.54 | 0.130 | 2.95% | 4.41 | 4.57 | 4.33 | 1,363.00 |
| Apr 26 2024 | 4.41 | -0.100 | -2.22% | 4.51 | 4.53 | 4.40 | 723.00 |
| Apr 25 2024 | 4.51 | -0.040 | -0.88% | 4.55 | 4.58 | 4.41 | 3,540.00 |
| Apr 24 2024 | 4.55 | -0.270 | -5.60% | 4.82 | 4.93 | 4.51 | 6,255.00 |
| Apr 23 2024 | 4.82 | -0.260 | -5.12% | 5.08 | 5.11 | 4.79 | 5,657.00 |
| Apr 22 2024 | 5.08 | 0.050 | 0.99% | 7.18 | 7.28 | 5.01 | 8,254.00 |
| Apr 21 2024 | 5.03 | -0.220 | -4.19% | 5.25 | 5.25 | 4.99 | 2,769.00 |
| Apr 20 2024 | 5.25 | 0.350 | 7.14% | 4.90 | 5.28 | 4.90 | 6,173.00 |
| Apr 19 2024 | 4.90 | -0.090 | -1.80% | 4.99 | 5.08 | 4.66 | 7,454.00 |
| Apr 18 2024 | 4.99 | 0.160 | 3.31% | 4.83 | 4.99 | 4.70 | 13,172.00 |
| Apr 17 2024 | 4.83 | -0.130 | -2.62% | 4.96 | 4.99 | 4.63 | 6,200.00 |
| Apr 16 2024 | 4.96 | 0.060 | 1.22% | 4.90 | 4.98 | 4.76 | 5,948.00 |
| Apr 15 2024 | 4.90 | -0.280 | -5.41% | 5.13 | 5.33 | 4.78 | 15,074.00 |
| Apr 14 2024 | 5.18 | 0.550 | 11.88% | 4.59 | 5.18 | 4.48 | 4,632.00 |
| Apr 13 2024 | 4.63 | -0.790 | -14.58% | 5.40 | 5.56 | 3.79 | 22,324.00 |
| Apr 12 2024 | 5.42 | -1.26 | -18.86% | 6.68 | 6.70 | 5.10 | 17,326.00 |
| Apr 11 2024 | 6.68 | -0.060 | -0.89% | 6.74 | 6.81 | 6.58 | 1,950.00 |
| Apr 10 2024 | 6.74 | -0.060 | -0.88% | 6.78 | 6.82 | 6.52 | 3,180.00 |
| Apr 09 2024 | 6.80 | -0.370 | -5.16% | 7.18 | 7.28 | 6.70 | 7,864.00 |
| Apr 08 2024 | 7.17 | 0.140 | 1.99% | 7.00 | 7.31 | 6.85 | 3,550.00 |
| Apr 07 2024 | 7.03 | 0.200 | 2.93% | 6.88 | 7.07 | 6.85 | 2,156.00 |
| Apr 06 2024 | 6.83 | -0.030 | -0.44% | 6.86 | 6.90 | 6.79 | 2,130.00 |
| Apr 05 2024 | 6.86 | -0.080 | -1.15% | 6.92 | 7.07 | 6.69 | 4,694.00 |
| Apr 04 2024 | 6.94 | 0.350 | 5.31% | 6.72 | 7.05 | 6.58 | 3,511.00 |
| Apr 03 2024 | 6.59 | -0.070 | -1.05% | 6.67 | 6.77 | 6.44 | 156,411.00 |
| Apr 02 2024 | 6.66 | -0.600 | -8.26% | 7.26 | 7.27 | 6.58 | 133,414.00 |
| Apr 01 2024 | 7.26 | -0.320 | -4.22% | 7.61 | 7.61 | 6.93 | 11,373.00 |
| Mar 31 2024 | 7.58 | -0.030 | -0.39% | 7.63 | 7.64 | 7.27 | 11,553.00 |
| Mar 30 2024 | 7.61 | -0.180 | -2.31% | 7.61 | 7.71 | 7.55 | 2,062.00 |
| Mar 29 2024 | 7.79 | 0.110 | 1.43% | 7.68 | 7.89 | 7.53 | 6,767.00 |
| Mar 28 2024 | 7.68 | -0.090 | -1.16% | 7.67 | 7.78 | 7.48 | 14,568.00 |
| Mar 27 2024 | 7.77 | -0.180 | -2.26% | 7.77 | 8.06 | 7.50 | 4,959.00 |
| Mar 26 2024 | 7.95 | 0.360 | 4.74% | 7.62 | 8.03 | 7.62 | 13,719.00 |
| Mar 25 2024 | 7.59 | 0.090 | 1.20% | 7.52 | 7.73 | 7.45 | 188,330.00 |
| Mar 24 2024 | 7.50 | 0.260 | 3.59% | 7.24 | 7.55 | 7.19 | 1,922.00 |
| Mar 23 2024 | 7.24 | -0.210 | -2.82% | 7.34 | 7.43 | 7.07 | 2,523.00 |
| Mar 22 2024 | 7.45 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 5,893.00 |
| Mar 21 2024 | 7.45 | 0.500 | 7.19% | 7.48 | 7.80 | 7.18 | 10,793.00 |
| Mar 20 2024 | 6.95 | 0.140 | 2.06% | 6.60 | 7.16 | 6.57 | 10,520.00 |
| Mar 19 2024 | 6.81 | -0.910 | -11.79% | 7.78 | 7.79 | 6.62 | 236,210.00 |
| Mar 18 2024 | 7.72 | -0.330 | -4.10% | 7.98 | 8.05 | 7.50 | 14,658.00 |
| Mar 17 2024 | 8.05 | 0.390 | 5.09% | 8.06 | 8.06 | 7.38 | 7,342.00 |
| Mar 16 2024 | 7.66 | -0.720 | -8.59% | 8.40 | 8.48 | 7.49 | 9,054.00 |
| Mar 15 2024 | 8.38 | -0.720 | -7.91% | 9.13 | 9.21 | 7.86 | 33,370.00 |
| Mar 14 2024 | 9.10 | -1.03 | -10.17% | 8.97 | 9.58 | 8.69 | 8,172.00 |
| Mar 13 2024 | 10.13 | 1.07 | 11.81% | 9.09 | 10.13 | 9.06 | 7,997.00 |
| Mar 12 2024 | 9.06 | 0.070 | 0.78% | 8.99 | 9.38 | 8.54 | 16,665.00 |
| Mar 11 2024 | 8.99 | -0.060 | -0.66% | 9.00 | 9.62 | 8.53 | 45,586.00 |
| Mar 10 2024 | 9.05 | -0.120 | -1.31% | 9.15 | 9.23 | 8.81 | 4,880.00 |
| Mar 09 2024 | 9.17 | 0.650 | 7.63% | 8.71 | 9.70 | 8.65 | 13,755.00 |
| Mar 08 2024 | 8.52 | -0.120 | -1.39% | 8.57 | 8.68 | 8.17 | 11,493.00 |
| Mar 07 2024 | 8.64 | 0.690 | 8.68% | 7.92 | 8.80 | 7.75 | 81,385.00 |
| Mar 06 2024 | 7.95 | 0.030 | 0.38% | 7.80 | 8.29 | 7.58 | 9,427.00 |
| Mar 05 2024 | 7.92 | -1.07 | -11.90% | 8.93 | 9.14 | 6.62 | 25,284.00 |
| Mar 04 2024 | 8.99 | 0.340 | 3.93% | 8.87 | 9.34 | 8.76 | 15,725.00 |
| Mar 03 2024 | 8.65 | -0.360 | -4.00% | 9.15 | 9.19 | 8.15 | 7,977.00 |
| Mar 02 2024 | 9.01 | -0.250 | -2.70% | 9.31 | 9.38 | 8.96 | 4,834.00 |
| Mar 01 2024 | 9.26 | 0.010 | 0.11% | 9.26 | 9.26 | 8.93 | 8,252.00 |
| Feb 29 2024 | 9.25 | 0.350 | 3.93% | 9.06 | 9.74 | 8.90 | 13,399.00 |
| Feb 28 2024 | 8.90 | -0.580 | -6.12% | 9.54 | 9.64 | 8.46 | 39,315.00 |
| Feb 27 2024 | 9.48 | 0.350 | 3.83% | 9.07 | 9.51 | 8.93 | 10,985.00 |
| Feb 26 2024 | 9.13 | 0.670 | 7.92% | 8.47 | 9.84 | 8.38 | 85,532.00 |
| Feb 25 2024 | 8.46 | -0.100 | -1.17% | 8.51 | 8.62 | 8.36 | 3,552.00 |
| Feb 24 2024 | 8.56 | 0.350 | 4.26% | 8.41 | 9.28 | 8.17 | 9,589.00 |
| Feb 23 2024 | 8.21 | -0.010 | -0.12% | 8.18 | 8.46 | 8.03 | 3,205.00 |
| Feb 22 2024 | 8.22 | -0.230 | -2.72% | 8.48 | 8.57 | 8.17 | 6,623.00 |
| Feb 21 2024 | 8.45 | -0.480 | -5.38% | 9.01 | 9.01 | 8.27 | 5,387.00 |
| Feb 20 2024 | 8.93 | -0.250 | -2.72% | 9.19 | 9.26 | 8.58 | 5,011.00 |
| Feb 19 2024 | 9.18 | 0.380 | 4.32% | 8.75 | 9.32 | 8.75 | 63,353.00 |
| Feb 18 2024 | 8.80 | 0.270 | 3.17% | 8.58 | 8.80 | 8.49 | 1,957.00 |
| Feb 17 2024 | 8.53 | -0.410 | -4.59% | 8.84 | 8.99 | 8.28 | 9,170.00 |
| Feb 16 2024 | 8.94 | 0.030 | 0.34% | 9.06 | 9.29 | 8.84 | 4,722.00 |
| Feb 15 2024 | 8.91 | 0.040 | 0.45% | 8.87 | 9.03 | 8.80 | 5,376.00 |
| Feb 14 2024 | 8.87 | -0.020 | -0.22% | 8.91 | 9.11 | 8.76 | 5,517.00 |
| Feb 13 2024 | 8.89 | -0.190 | -2.09% | 9.13 | 9.20 | 8.67 | 4,437.00 |
