Register for streaming realtime charts, analysis tools, and prices.
SUPERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.16 | 1.07 | 1,407,823.00 |
| May 20 2024 | 1.14 | 0.120 | 11.76% | 1.03 | 1.21 | 1.01 | 2,566,679.00 |
| May 19 2024 | 1.02 | -0.050 | -4.67% | 1.07 | 1.09 | 1.02 | 1,309,538.00 |
| May 18 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.09 | 1.05 | 1,692,805.00 |
| May 17 2024 | 1.06 | 0.070 | 7.43% | 0.98396 | 1.09 | 0.97072 | 2,556,848.00 |
| May 16 2024 | 0.98669 | -0.01047 | -1.05% | 0.99862 | 1.00 | 0.93192 | 1,490,467.00 |
| May 15 2024 | 0.99716 | 0.10773 | 12.11% | 0.8902 | 1.02 | 0.880 | 2,077,803.00 |
| May 14 2024 | 0.88943 | -0.05244 | -5.57% | 0.93481 | 0.93948 | 0.87326 | 2,451,030.00 |
| May 13 2024 | 0.94187 | -0.02665 | -2.75% | 0.97194 | 1.03 | 0.92448 | 2,864,451.00 |
| May 12 2024 | 0.96852 | -0.04148 | -4.11% | 1.02 | 1.03 | 0.95514 | 2,063,086.00 |
| May 11 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.07 | 1.00 | 2,000,602.00 |
| May 10 2024 | 1.02 | 0.040 | 3.95% | 0.97768 | 1.11 | 0.96928 | 3,231,224.00 |
| May 09 2024 | 0.98127 | 0.02862 | 3.00% | 0.95103 | 0.98847 | 0.9302 | 1,258,463.00 |
| May 08 2024 | 0.95265 | 0.00175 | 0.18% | 0.95192 | 0.9989 | 0.93185 | 1,203,531.00 |
| May 07 2024 | 0.9509 | -0.02471 | -2.53% | 0.98217 | 0.99111 | 0.9443 | 1,173,140.00 |
| May 06 2024 | 0.97561 | -0.00658 | -0.67% | 0.98166 | 1.05 | 0.97071 | 2,112,156.00 |
| May 05 2024 | 0.98219 | 0.02999 | 3.15% | 0.95475 | 1.00 | 0.92983 | 1,819,497.00 |
| May 04 2024 | 0.9522 | 0.01343 | 1.43% | 0.94057 | 0.96716 | 0.92668 | 1,163,168.00 |
| May 03 2024 | 0.93877 | 0.02588 | 2.83% | 0.91414 | 0.95418 | 0.89711 | 1,252,545.00 |
| May 02 2024 | 0.91289 | 0.02057 | 2.31% | 0.89488 | 0.92348 | 0.85581 | 1,491,311.00 |
| May 01 2024 | 0.89232 | 0.00696 | 0.79% | 0.88179 | 0.9162 | 0.81626 | 2,345,502.00 |
| Apr 30 2024 | 0.88536 | -0.04251 | -4.58% | 0.925 | 0.94219 | 0.83402 | 2,656,162.00 |
| Apr 29 2024 | 0.92787 | 0.00438 | 0.47% | 1.07 | 1.08 | 0.89205 | 3,098,176.00 |
| Apr 28 2024 | 0.92349 | -0.01225 | -1.31% | 0.93433 | 0.9653 | 0.91817 | 1,509,610.00 |
| Apr 27 2024 | 0.93574 | 0.0027 | 0.29% | 0.9336 | 0.95161 | 0.89826 | 1,282,874.00 |
| Apr 26 2024 | 0.93304 | -0.0321 | -3.33% | 0.96816 | 0.96957 | 0.91847 | 1,342,845.00 |
| Apr 25 2024 | 0.96514 | -0.0218 | -2.21% | 0.98803 | 0.9963 | 0.94625 | 1,073,819.00 |
| Apr 24 2024 | 0.98694 | -0.08306 | -7.76% | 1.07 | 1.08 | 0.97542 | 2,948,461.00 |
| Apr 23 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.11 | 1.04 | 1,542,974.00 |
| Apr 22 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.15 | 1.05 | 1,337,117.00 |
| Apr 21 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.14 | 1.05 | 1,256,900.00 |
| Apr 20 2024 | 1.10 | 0.080 | 7.84% | 1.01 | 1.12 | 0.98732 | 3,498,345.00 |
| Apr 19 2024 | 1.02 | 0.040 | 4.44% | 0.9743 | 1.06 | 0.89162 | 5,308,326.00 |
| Apr 18 2024 | 0.97665 | 0.06088 | 6.65% | 0.91502 | 1.00 | 0.8932 | 2,400,438.00 |
| Apr 17 2024 | 0.91577 | -0.05847 | -6.00% | 0.98305 | 1.00 | 0.890 | 3,429,393.00 |
| Apr 16 2024 | 0.97424 | 0.01033 | 1.07% | 0.95547 | 1.00 | 0.84663 | 3,772,390.00 |
| Apr 15 2024 | 0.96391 | -0.05609 | -5.50% | 1.03 | 1.17 | 0.93001 | 4,589,911.00 |
| Apr 14 2024 | 1.02 | 0.110 | 12.57% | 0.8912 | 1.02 | 0.817 | 4,991,237.00 |
| Apr 13 2024 | 0.90609 | -0.02564 | -2.75% | 0.93014 | 0.9702 | 0.71304 | 9,216,528.00 |
| Apr 12 2024 | 0.93173 | -0.13827 | -12.92% | 1.07 | 1.17 | 0.81297 | 5,564,356.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.73% | 1.09 | 1.11 | 1.05 | 2,110,981.00 |
| Apr 10 2024 | 1.10 | -0.060 | -5.17% | 1.15 | 1.16 | 1.06 | 2,632,884.00 |
| Apr 09 2024 | 1.16 | -0.090 | -7.20% | 1.25 | 1.25 | 1.14 | 1,417,757.00 |
| Apr 08 2024 | 1.25 | 0.080 | 6.84% | 1.17 | 1.27 | 1.14 | 2,261,502.00 |
| Apr 07 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.19 | 1.14 | 1,002,911.00 |
| Apr 06 2024 | 1.16 | 0.020 | 1.75% | 1.14 | 1.17 | 1.13 | 785,840.00 |
| Apr 05 2024 | 1.14 | -0.040 | -3.39% | 1.18 | 1.20 | 1.10 | 1,448,775.00 |
| Apr 04 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.22 | 1.14 | 1,497,728.00 |
| Apr 03 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.25 | 1.14 | 1,860,152.00 |
| Apr 02 2024 | 1.18 | -0.100 | -7.81% | 1.27 | 1.29 | 1.15 | 3,438,826.00 |
| Apr 01 2024 | 1.28 | -0.060 | -4.48% | 1.35 | 1.38 | 1.25 | 3,794,233.00 |
| Mar 31 2024 | 1.34 | 0.030 | 2.29% | 1.31 | 1.35 | 1.29 | 2,063,064.00 |
| Mar 30 2024 | 1.31 | -0.050 | -3.68% | 1.35 | 1.40 | 1.30 | 2,003,939.00 |
| Mar 29 2024 | 1.36 | -0.020 | -1.45% | 1.37 | 1.41 | 1.33 | 2,367,816.00 |
| Mar 28 2024 | 1.38 | 0.110 | 8.66% | 1.28 | 1.39 | 1.26 | 2,830,783.00 |
| Mar 27 2024 | 1.27 | -0.090 | -6.62% | 1.35 | 1.38 | 1.27 | 2,597,985.00 |
| Mar 26 2024 | 1.36 | 0.040 | 3.03% | 1.32 | 1.42 | 1.32 | 3,392,212.00 |
| Mar 25 2024 | 1.32 | 0.050 | 3.94% | 1.27 | 1.37 | 1.26 | 4,727,237.00 |
| Mar 24 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.36 | 1.24 | 3,771,166.00 |
| Mar 23 2024 | 1.27 | 0.130 | 11.40% | 1.15 | 1.36 | 1.13 | 1,378,170.00 |
| Mar 22 2024 | 1.14 | -0.080 | -6.56% | 1.22 | 1.25 | 1.11 | 3,080,864.00 |
| Mar 21 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.28 | 1.19 | 3,231,602.00 |
| Mar 20 2024 | 1.24 | 0.130 | 11.71% | 1.11 | 1.26 | 1.06 | 5,742,437.00 |
| Mar 19 2024 | 1.11 | -0.080 | -6.72% | 1.19 | 1.20 | 1.02 | 7,715,868.00 |
| Mar 18 2024 | 1.19 | -0.130 | -9.85% | 1.32 | 1.34 | 1.17 | 3,622,131.00 |
| Mar 17 2024 | 1.32 | 0.100 | 8.20% | 1.25 | 1.34 | 1.16 | 3,561,107.00 |
| Mar 16 2024 | 1.22 | -0.090 | -6.87% | 1.30 | 1.37 | 1.18 | 3,895,798.00 |
| Mar 15 2024 | 1.31 | -0.040 | -2.96% | 1.35 | 1.37 | 1.18 | 7,687,427.00 |
| Mar 14 2024 | 1.35 | -0.080 | -5.59% | 1.43 | 1.48 | 1.28 | 4,561,627.00 |
| Mar 13 2024 | 1.43 | 0.030 | 2.14% | 1.40 | 1.44 | 1.34 | 3,626,486.00 |
| Mar 12 2024 | 1.40 | -0.030 | -2.10% | 1.43 | 1.44 | 1.30 | 3,921,535.00 |
| Mar 11 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.47 | 1.33 | 11,403,240.00 |
| Mar 10 2024 | 1.43 | -0.030 | -2.05% | 1.46 | 1.48 | 1.40 | 3,497,735.00 |
| Mar 09 2024 | 1.46 | -0.040 | -2.67% | 1.49 | 1.56 | 1.46 | 5,098,532.00 |
| Mar 08 2024 | 1.50 | -0.020 | -1.32% | 1.53 | 1.58 | 1.46 | 7,310,979.00 |
| Mar 07 2024 | 1.52 | 0.120 | 8.57% | 1.41 | 1.60 | 1.29 | 12,516,370.00 |
| Mar 06 2024 | 1.40 | -0.100 | -6.67% | 1.46 | 1.50 | 1.32 | 13,226,576.00 |
| Mar 05 2024 | 1.50 | 0.140 | 10.29% | 1.35 | 1.51 | 1.06 | 12,612,804.00 |
| Mar 04 2024 | 1.36 | -0.070 | -4.90% | 1.44 | 1.52 | 1.32 | 8,169,555.00 |
| Mar 03 2024 | 1.43 | -0.040 | -2.72% | 1.44 | 1.54 | 1.35 | 9,455,081.00 |
| Mar 02 2024 | 1.47 | 0.070 | 5.00% | 1.41 | 1.50 | 1.36 | 10,013,534.00 |
| Mar 01 2024 | 1.40 | 0.160 | 12.90% | 1.24 | 1.45 | 1.24 | 13,869,146.00 |
| Feb 29 2024 | 1.24 | -0.060 | -4.62% | 1.29 | 1.45 | 1.21 | 10,591,140.00 |
| Feb 28 2024 | 1.30 | 0.090 | 7.44% | 1.21 | 1.44 | 1.16 | 21,286,572.00 |
| Feb 27 2024 | 1.21 | 0.130 | 12.04% | 1.08 | 1.22 | 1.02 | 9,642,202.00 |
| Feb 26 2024 | 1.08 | 0.060 | 5.88% | 1.02 | 1.10 | 1.00 | 6,277,516.00 |
| Feb 25 2024 | 1.02 | 0.030 | 3.10% | 0.98847 | 1.08 | 0.97127 | 6,606,494.00 |
| Feb 24 2024 | 0.98929 | 0.02572 | 2.67% | 0.96475 | 1.02 | 0.9344 | 4,426,124.00 |
| Feb 23 2024 | 0.96357 | -0.06643 | -6.45% | 1.03 | 1.04 | 0.92821 | 9,169,595.00 |
| Feb 22 2024 | 1.03 | -0.040 | -3.74% | 1.08 | 1.10 | 1.02 | 8,607,878.00 |
