Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UPPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.055398 | -0.001371 | -2.42% | 0.056788 | 0.056898 | 0.054987 | 0.00 |
| Jul 22 2024 | 0.056769 | -0.000277 | -0.49% | 0.053178 | 0.057374 | 0.051786 | 532.00 |
| Jul 21 2024 | 0.057046 | 0.000592 | 1.05% | 0.056388 | 0.057368 | 0.055359 | 0.00 |
| Jul 20 2024 | 0.056454 | -0.001632 | -2.81% | 0.058068 | 0.058147 | 0.055762 | 2,752.00 |
| Jul 19 2024 | 0.058086 | 0.00564 | 10.75% | 0.052454 | 0.058679 | 0.051906 | 2,373.00 |
| Jul 18 2024 | 0.052446 | 0.000469 | 0.90% | 0.051909 | 0.052735 | 0.051216 | 955.00 |
| Jul 17 2024 | 0.051977 | -0.00082 | -1.55% | 0.052723 | 0.053539 | 0.051764 | 0.00 |
| Jul 16 2024 | 0.052798 | -0.000296 | -0.56% | 0.053178 | 0.053273 | 0.049999 | 6,165.00 |
| Jul 15 2024 | 0.053093 | 0.00241 | 4.76% | 0.043827 | 0.053171 | 0.040447 | 570.00 |
| Jul 14 2024 | 0.050683 | -0.000254 | -0.50% | 0.050941 | 0.05188 | 0.049409 | 976.00 |
| Jul 13 2024 | 0.050937 | 0.001154 | 2.32% | 0.049786 | 0.051423 | 0.049698 | 0.00 |
| Jul 12 2024 | 0.049783 | -0.000119 | -0.24% | 0.049894 | 0.050668 | 0.048533 | 20,702.00 |
| Jul 11 2024 | 0.049902 | -0.0015 | -2.92% | 0.051858 | 0.052991 | 0.04974 | 4,775.00 |
| Jul 10 2024 | 0.051402 | 0.002069 | 4.19% | 0.049247 | 0.052697 | 0.048956 | 16,014.00 |
| Jul 09 2024 | 0.049334 | 0.003445 | 7.51% | 0.045932 | 0.050529 | 0.045906 | 112,128.00 |
| Jul 08 2024 | 0.045889 | 0.000645 | 1.42% | 0.043827 | 0.047072 | 0.040447 | 532.00 |
| Jul 07 2024 | 0.045245 | -0.000121 | -0.27% | 0.045355 | 0.048093 | 0.044171 | 4,304.00 |
| Jul 06 2024 | 0.045366 | 0.002281 | 5.30% | 0.042995 | 0.045614 | 0.042717 | 1,667.00 |
| Jul 05 2024 | 0.043084 | -0.000981 | -2.23% | 0.043827 | 0.044097 | 0.040447 | 9,014.00 |
| Jul 04 2024 | 0.044065 | -0.005305 | -10.75% | 0.049333 | 0.049526 | 0.04393 | 97,313.00 |
| Jul 03 2024 | 0.04937 | -0.000238 | -0.48% | 0.049657 | 0.050299 | 0.04825 | 3,906.00 |
| Jul 02 2024 | 0.049608 | -0.000636 | -1.27% | 0.0503 | 0.050561 | 0.049388 | 0.00 |
| Jul 01 2024 | 0.050243 | -0.001191 | -2.32% | 0.049258 | 0.088378 | 0.046632 | 1,822.00 |
| Jun 30 2024 | 0.051434 | 0.001542 | 3.09% | 0.049931 | 0.051594 | 0.049731 | 787.00 |
| Jun 29 2024 | 0.049892 | 0.000422 | 0.85% | 0.049456 | 0.050112 | 0.049443 | 1,204.00 |
| Jun 28 2024 | 0.049471 | 0.002079 | 4.39% | 0.04744 | 0.051849 | 0.047404 | 8,944.00 |
| Jun 27 2024 | 0.047392 | -0.00184 | -3.74% | 0.049258 | 0.049258 | 0.046632 | 2,792.00 |
| Jun 26 2024 | 0.049232 | 0.001062 | 2.20% | 0.04787 | 0.050653 | 0.043939 | 3,428.00 |
| Jun 25 2024 | 0.04817 | 0.003542 | 7.94% | 0.044594 | 0.049692 | 0.044573 | 53,595.00 |
| Jun 24 2024 | 0.044628 | -0.001605 | -3.47% | 0.046106 | 0.046213 | 0.042754 | 5,540.00 |
| Jun 23 2024 | 0.046233 | -0.000657 | -1.40% | 0.046899 | 0.047076 | 0.046173 | 3,962.00 |
| Jun 22 2024 | 0.04689 | 0.000773 | 1.68% | 0.046184 | 0.049005 | 0.046019 | 4,624.00 |
| Jun 21 2024 | 0.046117 | 0.000701 | 1.54% | 0.045417 | 0.046582 | 0.045028 | 4,585.00 |
| Jun 20 2024 | 0.045416 | 0.000024 | 0.05% | 0.045477 | 0.046509 | 0.045168 | 16,307.00 |
| Jun 19 2024 | 0.045392 | 0.001817 | 4.17% | 0.043643 | 0.047304 | 0.043438 | 9,822.00 |
| Jun 18 2024 | 0.043576 | -0.004247 | -8.88% | 0.04787 | 0.0479 | 0.04313 | 51,925.00 |
| Jun 17 2024 | 0.047823 | -0.009487 | -16.55% | 0.061375 | 0.061535 | 0.047551 | 12,140.00 |
| Jun 16 2024 | 0.05731 | -0.006224 | -9.80% | 0.063529 | 0.06357 | 0.057112 | 862,077.00 |
| Jun 15 2024 | 0.063534 | 0.002132 | 3.47% | 0.061375 | 0.063646 | 0.061325 | 1,345.00 |
| Jun 14 2024 | 0.061402 | -0.003386 | -5.23% | 0.06484 | 0.064848 | 0.061261 | 4,025.00 |
| Jun 13 2024 | 0.064788 | -0.0014 | -2.12% | 0.066201 | 0.066324 | 0.06424 | 594.00 |
| Jun 12 2024 | 0.066188 | 0.00083 | 1.27% | 0.065307 | 0.06719 | 0.062892 | 5,407.00 |
| Jun 11 2024 | 0.065358 | -0.002725 | -4.00% | 0.068145 | 0.068145 | 0.064178 | 7,207.00 |
| Jun 10 2024 | 0.068083 | -0.002268 | -3.22% | 0.073587 | 0.076956 | 0.068005 | 1,743.00 |
| Jun 09 2024 | 0.070351 | 0.00033 | 0.47% | 0.06998 | 0.070539 | 0.069855 | 1,097.00 |
| Jun 08 2024 | 0.070022 | -0.004168 | -5.62% | 0.074134 | 0.074196 | 0.069988 | 2,068.00 |
| Jun 07 2024 | 0.074189 | 0.00058 | 0.79% | 0.073587 | 0.076956 | 0.073319 | 13,713.00 |
| Jun 06 2024 | 0.07361 | -0.001045 | -1.40% | 0.074713 | 0.074758 | 0.072306 | 5,802.00 |
| Jun 05 2024 | 0.074655 | 0.000564 | 0.76% | 0.078552 | 0.078685 | 0.073926 | 532.00 |
| Jun 04 2024 | 0.074091 | -0.000889 | -1.19% | 0.074996 | 0.07552 | 0.071984 | 7,748.00 |
| Jun 03 2024 | 0.07498 | -0.003664 | -4.66% | 0.078552 | 0.078685 | 0.074374 | 10,912.00 |
| Jun 02 2024 | 0.078644 | 0.002148 | 2.81% | 0.076521 | 0.079343 | 0.076396 | 10,558.00 |
| Jun 01 2024 | 0.076496 | -0.001089 | -1.40% | 0.077625 | 0.077887 | 0.0763 | 10,040.00 |
| May 31 2024 | 0.077584 | -0.000331 | -0.42% | 0.077933 | 0.078996 | 0.075916 | 4,058.00 |
| May 30 2024 | 0.077915 | -0.003887 | -4.75% | 0.081776 | 0.082244 | 0.077603 | 4,004.00 |
| May 29 2024 | 0.081802 | -0.002973 | -3.51% | 0.084702 | 0.085364 | 0.080519 | 88,188.00 |
| May 28 2024 | 0.084775 | 0.003657 | 4.51% | 0.08119 | 0.08952 | 0.08119 | 27,539.00 |
| May 27 2024 | 0.081118 | -0.000386 | -0.47% | 0.083488 | 0.084038 | 0.079604 | 1,649.00 |
| May 26 2024 | 0.081504 | -0.000884 | -1.07% | 0.082426 | 0.082667 | 0.081202 | 0.00 |
| May 25 2024 | 0.082388 | -0.000585 | -0.71% | 0.082922 | 0.083115 | 0.081646 | 40,011.00 |
| May 24 2024 | 0.082973 | 0.000166 | 0.20% | 0.082868 | 0.08373 | 0.080641 | 980.00 |
| May 23 2024 | 0.082806 | 0.000561 | 0.68% | 0.082233 | 0.088984 | 0.081148 | 25,751.00 |
| May 22 2024 | 0.082246 | -0.001958 | -2.33% | 0.084158 | 0.084369 | 0.082089 | 9,165.00 |
| May 21 2024 | 0.084204 | -0.001452 | -1.70% | 0.085739 | 0.086202 | 0.083073 | 29.00 |
| May 20 2024 | 0.085656 | 0.004857 | 6.01% | 0.083488 | 0.087078 | 0.079604 | 14,136.00 |
| May 19 2024 | 0.080799 | -0.002294 | -2.76% | 0.083006 | 0.083909 | 0.080475 | 1,502.00 |
| May 18 2024 | 0.083093 | 0.000073 | 0.09% | 0.083047 | 0.083557 | 0.082665 | 1,621.00 |
| May 17 2024 | 0.08302 | 0.002734 | 3.41% | 0.080324 | 0.083655 | 0.080151 | 1,400.00 |
| May 16 2024 | 0.080286 | -0.003294 | -3.94% | 0.083488 | 0.084038 | 0.079462 | 45,658.00 |
| May 15 2024 | 0.08358 | 0.006002 | 7.74% | 0.077549 | 0.083682 | 0.077269 | 348.00 |
| May 14 2024 | 0.077578 | -0.001023 | -1.30% | 0.07863 | 0.079481 | 0.077006 | 5,294.00 |
| May 13 2024 | 0.078601 | -0.000702 | -0.89% | 0.081991 | 0.082231 | 0.076898 | 532.00 |
| May 12 2024 | 0.079303 | 0.000887 | 1.13% | 0.078497 | 0.079718 | 0.07819 | 1,302.00 |
| May 11 2024 | 0.078416 | -0.000793 | -1.00% | 0.079079 | 0.079373 | 0.078047 | 6,497.00 |
| May 10 2024 | 0.07921 | -0.002722 | -3.32% | 0.081784 | 0.082511 | 0.078313 | 173.00 |
| May 09 2024 | 0.081932 | -0.000023 | -0.03% | 0.081991 | 0.082393 | 0.078852 | 1,560.00 |
| May 08 2024 | 0.081955 | -0.004267 | -4.95% | 0.086021 | 0.088312 | 0.081575 | 51,927.00 |
| May 07 2024 | 0.086222 | 0.002186 | 2.60% | 0.084011 | 0.090735 | 0.083763 | 20,811.00 |
| May 06 2024 | 0.084035 | 0.000188 | 0.22% | 0.076266 | 0.092347 | 0.075888 | 29,460.00 |
| May 05 2024 | 0.083848 | 0.002081 | 2.55% | 0.081782 | 0.089299 | 0.080594 | 28,079.00 |
| May 04 2024 | 0.081767 | 0.000584 | 0.72% | 0.081127 | 0.082478 | 0.080276 | 1,464.00 |
| May 03 2024 | 0.081183 | 0.004875 | 6.39% | 0.076266 | 0.081703 | 0.075888 | 5,852.00 |
| May 02 2024 | 0.076308 | -0.000837 | -1.08% | 0.076874 | 0.07721 | 0.073995 | 2,339.00 |
| May 01 2024 | 0.077146 | -0.001953 | -2.47% | 0.078815 | 0.078889 | 0.071774 | 3,554.00 |
| Apr 30 2024 | 0.079098 | -0.003248 | -3.94% | 0.082351 | 0.083436 | 0.075565 | 3,707.00 |
| Apr 29 2024 | 0.082347 | -0.001443 | -1.72% | 0.090264 | 0.091239 | 0.079737 | 26,530.00 |
| Apr 28 2024 | 0.083789 | 0.000021 | 0.03% | 0.083703 | 0.085667 | 0.083475 | 2,981.00 |
| Apr 27 2024 | 0.083768 | -0.001081 | -1.27% | 0.084784 | 0.084983 | 0.082506 | 21,316.00 |
| Apr 26 2024 | 0.084849 | -0.000271 | -0.32% | 0.08512 | 0.085315 | 0.082989 | 2,614.00 |
| Apr 25 2024 | 0.085119 | 0.000375 | 0.44% | 0.084838 | 0.086142 | 0.081635 | 78,559.00 |
