Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.93 | -0.030 | -1.53% | 1.96 | 1.97 | 1.89 | 1,141,719.00 |
| Jul 19 2024 | 1.96 | 0.040 | 2.08% | 1.92 | 1.98 | 1.85 | 3,301,313.00 |
| Jul 18 2024 | 1.92 | -0.020 | -1.03% | 1.94 | 2.04 | 1.85 | 4,610,137.00 |
| Jul 17 2024 | 1.94 | 0.110 | 6.01% | 1.83 | 2.05 | 1.83 | 7,782,606.00 |
| Jul 16 2024 | 1.83 | 0.010 | 0.55% | 1.81 | 1.86 | 1.71 | 2,399,093.00 |
| Jul 15 2024 | 1.82 | 0.070 | 4.00% | 1.75 | 1.83 | 1.73 | 4,590,747.00 |
| Jul 14 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.77 | 1.66 | 3,055,906.00 |
| Jul 13 2024 | 1.66 | -0.040 | -2.35% | 1.71 | 1.74 | 1.66 | 2,621,862.00 |
| Jul 12 2024 | 1.70 | 0.120 | 7.59% | 1.58 | 1.72 | 1.56 | 2,345,516.00 |
| Jul 11 2024 | 1.58 | -0.100 | -5.95% | 1.68 | 1.69 | 1.58 | 2,120,355.00 |
| Jul 10 2024 | 1.68 | 0.090 | 5.66% | 1.59 | 1.71 | 1.53 | 3,576,083.00 |
| Jul 09 2024 | 1.59 | 0.030 | 1.92% | 1.56 | 1.64 | 1.52 | 1,846,374.00 |
| Jul 08 2024 | 1.56 | 0.00 | 0.00% | 1.57 | 1.69 | 1.50 | 2,978,154.00 |
| Jul 07 2024 | 1.56 | -0.070 | -4.29% | 1.63 | 1.64 | 1.51 | 1,649,679.00 |
| Jul 06 2024 | 1.63 | 0.040 | 2.52% | 1.57 | 1.66 | 1.54 | 2,339,291.00 |
| Jul 05 2024 | 1.59 | -0.020 | -1.24% | 1.60 | 1.68 | 1.40 | 5,065,448.00 |
| Jul 04 2024 | 1.61 | -0.120 | -6.94% | 1.73 | 1.78 | 1.60 | 3,962,473.00 |
| Jul 03 2024 | 1.73 | -0.180 | -9.42% | 1.91 | 1.92 | 1.69 | 5,429,382.00 |
| Jul 02 2024 | 1.91 | -0.090 | -4.50% | 2.01 | 2.06 | 1.89 | 3,795,081.00 |
| Jul 01 2024 | 2.00 | 0.030 | 1.52% | 2.05 | 2.10 | 1.94 | 4,883,961.00 |
| Jun 30 2024 | 1.97 | 0.050 | 2.60% | 1.92 | 2.00 | 1.89 | 3,609,219.00 |
| Jun 29 2024 | 1.92 | 0.040 | 2.13% | 1.86 | 2.01 | 1.85 | 7,480,685.00 |
| Jun 28 2024 | 1.88 | -0.460 | -19.66% | 2.34 | 2.44 | 1.86 | 12,370,339.00 |
| Jun 27 2024 | 2.34 | -0.080 | -3.31% | 2.43 | 2.48 | 2.31 | 3,328,485.00 |
| Jun 26 2024 | 2.42 | 0.090 | 3.86% | 2.33 | 2.51 | 2.26 | 4,189,257.00 |
| Jun 25 2024 | 2.33 | -0.050 | -2.10% | 2.38 | 2.46 | 2.26 | 4,541,801.00 |
| Jun 24 2024 | 2.38 | 0.300 | 14.42% | 2.08 | 2.53 | 1.99 | 7,768,195.00 |
| Jun 23 2024 | 2.08 | -0.070 | -3.26% | 2.16 | 2.26 | 2.04 | 2,717,848.00 |
| Jun 22 2024 | 2.15 | -0.110 | -4.87% | 2.27 | 2.28 | 2.14 | 2,193,390.00 |
| Jun 21 2024 | 2.26 | -0.060 | -2.59% | 2.32 | 2.38 | 2.18 | 3,968,506.00 |
| Jun 20 2024 | 2.32 | -0.010 | -0.43% | 2.33 | 2.39 | 2.18 | 7,845,530.00 |
| Jun 19 2024 | 2.33 | 0.150 | 6.88% | 2.18 | 2.42 | 2.15 | 12,143,051.00 |
| Jun 18 2024 | 2.18 | 0.180 | 9.00% | 2.00 | 2.19 | 1.70 | 9,406,552.00 |
| Jun 17 2024 | 2.00 | -0.140 | -6.54% | 2.15 | 2.31 | 1.98 | 5,663,231.00 |
| Jun 16 2024 | 2.14 | 0.080 | 3.88% | 2.07 | 2.24 | 1.97 | 3,371,672.00 |
| Jun 15 2024 | 2.06 | 0.080 | 4.04% | 1.98 | 2.10 | 1.98 | 3,272,078.00 |
| Jun 14 2024 | 1.98 | 0.120 | 6.45% | 1.86 | 2.05 | 1.82 | 5,616,727.00 |
| Jun 13 2024 | 1.86 | -0.140 | -7.00% | 1.99 | 2.12 | 1.84 | 2,327,394.00 |
| Jun 12 2024 | 2.00 | 0.170 | 9.29% | 1.84 | 2.05 | 1.77 | 3,669,917.00 |
| Jun 11 2024 | 1.83 | -0.040 | -2.14% | 1.86 | 1.92 | 1.76 | 5,165,106.00 |
| Jun 10 2024 | 1.87 | -0.010 | -0.53% | 1.91 | 1.94 | 1.85 | 4,601,053.00 |
| Jun 09 2024 | 1.88 | -0.050 | -2.59% | 2.06 | 2.06 | 1.86 | 1,873,101.00 |
| Jun 08 2024 | 1.93 | -0.100 | -4.93% | 2.02 | 2.07 | 1.91 | 1,764,989.00 |
| Jun 07 2024 | 2.03 | -0.160 | -7.31% | 2.18 | 2.29 | 1.81 | 4,477,671.00 |
| Jun 06 2024 | 2.19 | -0.080 | -3.52% | 2.26 | 2.29 | 2.14 | 2,488,863.00 |
| Jun 05 2024 | 2.27 | -0.050 | -2.16% | 2.32 | 2.36 | 2.23 | 4,925,578.00 |
| Jun 04 2024 | 2.32 | 0.030 | 1.31% | 2.30 | 2.68 | 2.26 | 2,557,248.00 |
| Jun 03 2024 | 2.29 | -0.070 | -2.97% | 2.35 | 2.44 | 2.28 | 2,761,265.00 |
| Jun 02 2024 | 2.36 | -0.070 | -2.88% | 2.44 | 2.58 | 2.31 | 2,236,436.00 |
| Jun 01 2024 | 2.43 | -0.100 | -3.95% | 2.54 | 2.59 | 2.40 | 2,928,715.00 |
| May 31 2024 | 2.53 | 0.150 | 6.30% | 2.39 | 2.56 | 2.31 | 3,945,557.00 |
| May 30 2024 | 2.38 | 0.060 | 2.59% | 2.32 | 2.41 | 2.21 | 3,351,105.00 |
| May 29 2024 | 2.32 | -0.030 | -1.28% | 2.35 | 2.43 | 2.29 | 3,495,851.00 |
| May 28 2024 | 2.35 | -0.140 | -5.62% | 2.48 | 2.55 | 2.20 | 3,527,717.00 |
| May 27 2024 | 2.49 | -0.060 | -2.35% | 2.57 | 2.68 | 2.46 | 4,369,830.00 |
| May 26 2024 | 2.55 | 0.120 | 4.94% | 2.43 | 2.70 | 2.40 | 5,390,327.00 |
| May 25 2024 | 2.43 | 0.070 | 2.97% | 2.36 | 2.62 | 2.33 | 7,882,177.00 |
| May 24 2024 | 2.36 | 0.230 | 10.80% | 2.14 | 2.49 | 2.10 | 11,168,927.00 |
| May 23 2024 | 2.13 | 0.040 | 1.91% | 2.09 | 2.28 | 2.00 | 11,828,222.00 |
| May 22 2024 | 2.09 | -0.140 | -6.28% | 2.23 | 2.24 | 2.04 | 4,506,954.00 |
| May 21 2024 | 2.23 | 0.130 | 6.19% | 2.08 | 2.41 | 2.02 | 14,006,089.00 |
| May 20 2024 | 2.10 | 0.370 | 21.39% | 1.73 | 2.20 | 1.69 | 8,106,770.00 |
| May 19 2024 | 1.73 | -0.040 | -2.26% | 1.77 | 1.79 | 1.71 | 905,494.00 |
| May 18 2024 | 1.77 | -0.020 | -1.12% | 1.78 | 1.85 | 1.76 | 2,079,896.00 |
| May 17 2024 | 1.79 | 0.140 | 8.48% | 1.65 | 1.84 | 1.62 | 5,476,651.00 |
| May 16 2024 | 1.65 | -0.020 | -1.20% | 1.66 | 1.67 | 1.50 | 5,979,017.00 |
| May 15 2024 | 1.67 | 0.070 | 4.37% | 1.61 | 1.68 | 1.55 | 5,191,963.00 |
| May 14 2024 | 1.60 | -0.060 | -3.61% | 1.66 | 1.71 | 1.59 | 3,670,971.00 |
| May 13 2024 | 1.66 | -0.120 | -6.74% | 1.76 | 1.81 | 1.64 | 2,237,719.00 |
| May 12 2024 | 1.78 | 0.020 | 1.14% | 1.77 | 1.81 | 1.76 | 649,701.00 |
| May 11 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.81 | 1.74 | 1,175,081.00 |
| May 10 2024 | 1.76 | -0.140 | -7.37% | 1.90 | 1.92 | 1.75 | 3,116,684.00 |
| May 09 2024 | 1.90 | 0.040 | 2.15% | 1.85 | 1.95 | 1.85 | 2,278,787.00 |
| May 08 2024 | 1.86 | -0.110 | -5.58% | 1.97 | 2.02 | 1.84 | 3,144,045.00 |
| May 07 2024 | 1.97 | 0.030 | 1.55% | 1.94 | 2.01 | 1.90 | 1,679,020.00 |
| May 06 2024 | 1.94 | -0.080 | -3.96% | 2.03 | 2.08 | 1.93 | 1,015,644.00 |
| May 05 2024 | 2.02 | -0.040 | -1.94% | 2.08 | 2.08 | 2.00 | 1,119,146.00 |
| May 04 2024 | 2.06 | -0.070 | -3.29% | 2.12 | 2.18 | 2.06 | 1,358,787.00 |
| May 03 2024 | 2.13 | 0.160 | 8.12% | 1.98 | 2.18 | 1.96 | 2,208,169.00 |
| May 02 2024 | 1.97 | 0.020 | 1.03% | 1.94 | 2.20 | 1.87 | 1,193,540.00 |
| May 01 2024 | 1.95 | 0.060 | 3.17% | 1.86 | 1.99 | 1.81 | 3,812,651.00 |
| Apr 30 2024 | 1.89 | -0.290 | -13.30% | 2.19 | 2.20 | 1.82 | 3,136,502.00 |
| Apr 29 2024 | 2.18 | 0.050 | 2.35% | 2.20 | 2.25 | 2.02 | 4,129,648.00 |
| Apr 28 2024 | 2.13 | 0.080 | 3.90% | 2.06 | 2.17 | 2.04 | 1,478,441.00 |
| Apr 27 2024 | 2.05 | 0.100 | 5.13% | 1.95 | 2.11 | 1.88 | 1,111,749.00 |
| Apr 26 2024 | 1.95 | -0.080 | -3.94% | 2.03 | 2.04 | 1.93 | 649,509.00 |
| Apr 25 2024 | 2.03 | 0.020 | 1.00% | 2.01 | 2.07 | 1.95 | 1,213,757.00 |
| Apr 24 2024 | 2.01 | -0.100 | -4.74% | 2.11 | 2.19 | 1.98 | 1,234,850.00 |
| Apr 23 2024 | 2.11 | -0.040 | -1.86% | 2.15 | 2.18 | 2.09 | 1,436,157.00 |
| Apr 22 2024 | 2.15 | 0.070 | 3.37% | 2.15 | 2.18 | 2.07 | 640,835.00 |
| Apr 21 2024 | 2.08 | -0.020 | -0.95% | 2.10 | 2.14 | 2.05 | 643,100.00 |
| Apr 20 2024 | 2.10 | 0.100 | 5.00% | 1.98 | 2.12 | 1.96 | 818,325.00 |
