Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HORDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.011073 | 0.001616 | 17.09% | 0.009452 | 0.011471 | 0.00942 | 472,395.00 |
| Jun 06 2024 | 0.009457 | -0.001215 | -11.39% | 0.010631 | 0.010644 | 0.009445 | 1,000,661.00 |
| Jun 05 2024 | 0.010672 | -0.000463 | -4.16% | 0.01116 | 0.291808 | 0.010637 | 585,148.00 |
| Jun 04 2024 | 0.011134 | -0.000075 | -0.67% | 0.011261 | 0.011293 | 0.011076 | 388,550.00 |
| Jun 03 2024 | 0.011209 | 0.000134 | 1.21% | 0.011062 | 0.01134 | 0.011015 | 921,715.00 |
| Jun 02 2024 | 0.011075 | 0.000017 | 0.15% | 0.011058 | 0.011178 | 0.011002 | 903,657.00 |
| Jun 01 2024 | 0.011058 | 0.000032 | 0.29% | 0.010952 | 0.011151 | 0.010904 | 789,937.00 |
| May 31 2024 | 0.011026 | -0.000138 | -1.24% | 0.01116 | 0.011276 | 0.01082 | 920,183.00 |
| May 30 2024 | 0.011164 | -0.000433 | -3.73% | 0.011526 | 0.011556 | 0.011043 | 840,787.00 |
| May 29 2024 | 0.011597 | -0.000244 | -2.06% | 0.011674 | 0.011995 | 0.011544 | 666,432.00 |
| May 28 2024 | 0.011841 | 0.000042 | 0.36% | 0.011772 | 0.012022 | 0.011575 | 661,514.00 |
| May 27 2024 | 0.011799 | -0.00002 | -0.17% | 0.011613 | 0.012205 | 0.011526 | 504,795.00 |
| May 26 2024 | 0.011819 | -0.000698 | -5.58% | 0.012525 | 0.012539 | 0.011799 | 562,890.00 |
| May 25 2024 | 0.012516 | 0.000769 | 6.54% | 0.011725 | 0.015552 | 0.011685 | 600,198.00 |
| May 24 2024 | 0.011747 | 0.000134 | 1.16% | 0.011613 | 0.011834 | 0.0112 | 589,261.00 |
| May 23 2024 | 0.011613 | -0.000099 | -0.85% | 0.011698 | 0.012275 | 0.011103 | 786,590.00 |
| May 22 2024 | 0.011713 | 0.000032 | 0.27% | 0.011671 | 0.011916 | 0.011367 | 561,667.00 |
| May 21 2024 | 0.01168 | 0.00015 | 1.30% | 0.011555 | 0.011923 | 0.011379 | 671,546.00 |
| May 20 2024 | 0.011531 | 0.0003 | 2.67% | 0.011687 | 0.234665 | 0.010655 | 555,722.00 |
| May 19 2024 | 0.01123 | 0.000202 | 1.83% | 0.011023 | 0.011324 | 0.010537 | 726,934.00 |
| May 18 2024 | 0.011029 | -0.00003 | -0.27% | 0.011065 | 0.011267 | 0.010965 | 467,070.00 |
| May 17 2024 | 0.011059 | -0.00039 | -3.41% | 0.011445 | 0.0115 | 0.010752 | 509,978.00 |
| May 16 2024 | 0.011449 | -0.000094 | -0.81% | 0.011539 | 0.01258 | 0.010939 | 662,245.00 |
| May 15 2024 | 0.011543 | -0.000132 | -1.13% | 0.011687 | 0.011752 | 0.01136 | 371,090.00 |
| May 14 2024 | 0.011674 | -0.000238 | -2.00% | 0.011905 | 0.012014 | 0.011615 | 537,094.00 |
| May 13 2024 | 0.011912 | 0.000135 | 1.15% | 0.012002 | 0.223168 | 0.011561 | 442,687.00 |
| May 12 2024 | 0.011777 | -0.00021 | -1.75% | 0.012002 | 0.012058 | 0.011656 | 254,335.00 |
| May 11 2024 | 0.011987 | -0.000033 | -0.27% | 0.012034 | 0.012175 | 0.01192 | 201,067.00 |
| May 10 2024 | 0.01202 | -0.000089 | -0.73% | 0.012089 | 0.012271 | 0.011657 | 740,818.00 |
| May 09 2024 | 0.012109 | -0.000525 | -4.16% | 0.012644 | 0.012707 | 0.012003 | 750,977.00 |
| May 08 2024 | 0.012634 | -0.000495 | -3.77% | 0.013104 | 0.013174 | 0.0122 | 570,478.00 |
| May 07 2024 | 0.013129 | 0.000425 | 3.35% | 0.012703 | 0.01319 | 0.012337 | 659,866.00 |
| May 06 2024 | 0.012704 | -0.000121 | -0.94% | 0.012197 | 0.243938 | 0.011932 | 593,309.00 |
| May 05 2024 | 0.012825 | -0.00036 | -2.73% | 0.013181 | 0.013199 | 0.012746 | 696,977.00 |
| May 04 2024 | 0.013184 | 0.000359 | 2.80% | 0.01281 | 0.013702 | 0.012733 | 705,932.00 |
| May 03 2024 | 0.012825 | 0.000628 | 5.15% | 0.012197 | 0.012984 | 0.011932 | 839,632.00 |
| May 02 2024 | 0.012197 | -0.000198 | -1.60% | 0.01238 | 0.012388 | 0.011871 | 554,010.00 |
| May 01 2024 | 0.012395 | 0.000247 | 2.04% | 0.012105 | 0.012673 | 0.011683 | 535,575.00 |
| Apr 30 2024 | 0.012147 | -0.000553 | -4.35% | 0.012674 | 0.012833 | 0.011924 | 622,235.00 |
| Apr 29 2024 | 0.012701 | -0.000786 | -5.83% | 0.014175 | 0.243111 | 0.012376 | 496,722.00 |
| Apr 28 2024 | 0.013486 | 0.000147 | 1.10% | 0.013307 | 0.013589 | 0.013232 | 705,289.00 |
| Apr 27 2024 | 0.013339 | 0.000106 | 0.80% | 0.013278 | 0.013718 | 0.013062 | 743,252.00 |
| Apr 26 2024 | 0.013233 | -0.000248 | -1.84% | 0.013473 | 0.013585 | 0.01307 | 488,930.00 |
| Apr 25 2024 | 0.013482 | -0.000249 | -1.81% | 0.013751 | 0.013777 | 0.013238 | 627,010.00 |
| Apr 24 2024 | 0.013731 | -0.000079 | -0.57% | 0.013824 | 0.014843 | 0.013091 | 568,580.00 |
| Apr 23 2024 | 0.01381 | 0.000269 | 1.99% | 0.013535 | 0.014248 | 0.013081 | 248,026.00 |
| Apr 22 2024 | 0.013541 | -0.000404 | -2.90% | 0.014175 | 0.246094 | 0.013412 | 308,500.00 |
| Apr 21 2024 | 0.013945 | 0.000267 | 1.95% | 0.01367 | 0.014056 | 0.013516 | 385,901.00 |
| Apr 20 2024 | 0.013678 | 0.000147 | 1.08% | 0.013473 | 0.015479 | 0.012834 | 468,332.00 |
| Apr 19 2024 | 0.013531 | -0.000668 | -4.70% | 0.014175 | 0.014819 | 0.013125 | 382,362.00 |
| Apr 18 2024 | 0.0142 | 0.000569 | 4.18% | 0.013662 | 0.014367 | 0.013403 | 259,656.00 |
| Apr 17 2024 | 0.01363 | 0.000395 | 2.98% | 0.013226 | 0.013939 | 0.013001 | 444,666.00 |
| Apr 16 2024 | 0.013236 | -0.000474 | -3.46% | 0.013688 | 0.013796 | 0.01276 | 319,647.00 |
| Apr 15 2024 | 0.01371 | 0.000495 | 3.75% | 0.013158 | 0.014719 | 0.012996 | 336,817.00 |
| Apr 14 2024 | 0.013214 | -0.00111 | -7.75% | 0.014228 | 0.014304 | 0.012664 | 311,450.00 |
| Apr 13 2024 | 0.014324 | -0.000563 | -3.78% | 0.014819 | 0.01531 | 0.013151 | 28,257.00 |
| Apr 12 2024 | 0.014887 | -0.000369 | -2.42% | 0.015241 | 0.015807 | 0.013841 | 335,941.00 |
| Apr 11 2024 | 0.015257 | -0.000355 | -2.27% | 0.015594 | 0.016242 | 0.01509 | 148,108.00 |
| Apr 10 2024 | 0.015612 | -0.000741 | -4.53% | 0.016335 | 0.01646 | 0.014507 | 163,286.00 |
| Apr 09 2024 | 0.016353 | 0.000394 | 2.47% | 0.015976 | 0.016403 | 0.015549 | 226,243.00 |
| Apr 08 2024 | 0.015959 | -0.000557 | -3.37% | 0.017719 | 0.260974 | 0.015665 | 477,140.00 |
| Apr 07 2024 | 0.016516 | 0.00051 | 3.19% | 0.015969 | 0.016528 | 0.015696 | 120,208.00 |
| Apr 06 2024 | 0.016006 | -0.000288 | -1.77% | 0.016238 | 0.016613 | 0.015993 | 94,615.00 |
| Apr 05 2024 | 0.016294 | -0.001409 | -7.96% | 0.017719 | 0.01793 | 0.016102 | 267,637.00 |
| Apr 04 2024 | 0.017704 | 0.000283 | 1.62% | 0.017352 | 0.017868 | 0.016617 | 223,854.00 |
| Apr 03 2024 | 0.01742 | -0.000476 | -2.66% | 0.017945 | 0.018191 | 0.017144 | 347,032.00 |
| Apr 02 2024 | 0.017896 | -0.002032 | -10.20% | 0.019881 | 0.019881 | 0.016857 | 108,546.00 |
| Apr 01 2024 | 0.019929 | 0.000587 | 3.04% | 0.018989 | 0.267367 | 0.018679 | 670,783.00 |
| Mar 31 2024 | 0.019342 | 0.000434 | 2.29% | 0.018769 | 0.01938 | 0.018502 | 353,792.00 |
| Mar 30 2024 | 0.018908 | -0.001167 | -5.81% | 0.02012 | 0.02014 | 0.018812 | 314,776.00 |
| Mar 29 2024 | 0.020075 | 0.00000900 | 0.04% | 0.020055 | 0.02053 | 0.018038 | 151,038.00 |
| Mar 28 2024 | 0.020067 | 0.000465 | 2.37% | 0.019601 | 0.020721 | 0.019026 | 422,579.00 |
| Mar 27 2024 | 0.019601 | -0.000734 | -3.61% | 0.02034 | 0.021489 | 0.019069 | 555,375.00 |
| Mar 26 2024 | 0.020335 | 0.002108 | 11.57% | 0.018056 | 0.020499 | 0.017368 | 464,849.00 |
| Mar 25 2024 | 0.018227 | -0.001333 | -6.81% | 0.020478 | 0.020784 | 0.018026 | 960,389.00 |
| Mar 24 2024 | 0.01956 | 0.000608 | 3.21% | 0.018907 | 0.020522 | 0.01864 | 511,146.00 |
| Mar 23 2024 | 0.018952 | 0.000906 | 5.02% | 0.017844 | 0.019005 | 0.017011 | 509,966.00 |
| Mar 22 2024 | 0.018046 | -0.000219 | -1.20% | 0.018283 | 0.018918 | 0.017326 | 351,982.00 |
| Mar 21 2024 | 0.018265 | -0.000623 | -3.30% | 0.019079 | 0.019783 | 0.018069 | 566,294.00 |
| Mar 20 2024 | 0.018888 | 0.000325 | 1.75% | 0.018798 | 0.019228 | 0.016903 | 721,947.00 |
| Mar 19 2024 | 0.018563 | -0.00195 | -9.51% | 0.020478 | 0.020784 | 0.017979 | 470,316.00 |
| Mar 18 2024 | 0.020513 | -0.001217 | -5.60% | 0.018657 | 0.276145 | 0.01855 | 704,330.00 |
| Mar 17 2024 | 0.021731 | 0.000259 | 1.20% | 0.02165 | 0.024944 | 0.021396 | 291,902.00 |
| Mar 16 2024 | 0.021472 | -0.000527 | -2.40% | 0.022031 | 0.024358 | 0.020981 | 385,249.00 |
| Mar 15 2024 | 0.021999 | -0.00123 | -5.30% | 0.018657 | 0.026508 | 0.01855 | 826,673.00 |
| Mar 14 2024 | 0.023229 | 0.003797 | 19.54% | 0.019411 | 0.024013 | 0.018796 | 414,098.00 |
| Mar 13 2024 | 0.019432 | 0.000598 | 3.17% | 0.018811 | 0.019922 | 0.018719 | 476,495.00 |
| Mar 12 2024 | 0.018834 | -0.00000900 | -0.05% | 0.018657 | 0.01919 | 0.018431 | 670,293.00 |
| Mar 11 2024 | 0.018843 | -0.001399 | -6.91% | 0.019959 | 0.020198 | 0.018021 | 555,637.00 |
| Mar 10 2024 | 0.020243 | 0.001987 | 10.88% | 0.018381 | 0.020316 | 0.017153 | 680,034.00 |
| Mar 09 2024 | 0.018256 | -0.000353 | -1.90% | 0.018799 | 0.019018 | 0.017277 | 756,518.00 |
