Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDPPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.06628 | 0.00144 | 2.22% | 0.064593 | 0.06692 | 0.063848 | 0.00 |
| Jul 18 2024 | 0.06484 | 0.000729 | 1.14% | 0.064082 | 0.065951 | 0.063967 | 0.00 |
| Jul 17 2024 | 0.064111 | -0.001104 | -1.69% | 0.065207 | 0.066464 | 0.06384 | 0.00 |
| Jul 16 2024 | 0.065216 | -0.921737 | -93.39% | 0.065929 | 0.066115 | 0.063325 | 0.00 |
| Jul 15 2024 | 0.986952 | 0.92537 | 1,502.65% | 0.060078 | 0.988328 | 0.059813 | 0.00 |
| Jul 14 2024 | 0.061582 | 0.001518 | 2.53% | 0.060078 | 0.061745 | 0.059813 | 0.00 |
| Jul 13 2024 | 0.060064 | 0.000876 | 1.48% | 0.05919 | 0.060516 | 0.058867 | 0.00 |
| Jul 12 2024 | 0.059189 | 0.000606 | 1.03% | 0.058548 | 0.059684 | 0.057596 | 0.00 |
| Jul 11 2024 | 0.058583 | -0.000052 | -0.09% | 0.058533 | 0.060733 | 0.057773 | 0.00 |
| Jul 10 2024 | 0.058635 | 0.000607 | 1.05% | 0.057886 | 0.059523 | 0.057246 | 0.00 |
| Jul 09 2024 | 0.058028 | -0.795284 | -93.20% | 0.056992 | 0.058714 | 0.056777 | 0.00 |
| Jul 08 2024 | 0.853312 | 0.798062 | 1,444.45% | 0.066405 | 0.872704 | 0.063803 | 0.00 |
| Jul 07 2024 | 0.05525 | -0.002703 | -4.66% | 0.057872 | 0.058068 | 0.05525 | 0.00 |
| Jul 06 2024 | 0.057953 | 0.001592 | 2.82% | 0.056325 | 0.058212 | 0.055913 | 0.00 |
| Jul 05 2024 | 0.056361 | -0.001714 | -2.95% | 0.057581 | 0.058723 | 0.053527 | 0.00 |
| Jul 04 2024 | 0.058075 | -0.004197 | -6.74% | 0.062328 | 0.062551 | 0.057794 | 0.00 |
| Jul 03 2024 | 0.062272 | -0.0023 | -3.56% | 0.064598 | 0.064744 | 0.061427 | 0.00 |
| Jul 02 2024 | 0.064573 | -0.908376 | -93.36% | 0.064948 | 0.065392 | 0.064232 | 0.00 |
| Jul 01 2024 | 0.972949 | 0.908021 | 1,398.52% | 0.066405 | 0.992873 | 0.063803 | 0.00 |
| Jun 30 2024 | 0.064927 | 0.0012 | 1.88% | 0.063768 | 0.065267 | 0.063327 | 0.00 |
| Jun 29 2024 | 0.063728 | -0.000054 | -0.08% | 0.063781 | 0.064299 | 0.063635 | 0.00 |
| Jun 28 2024 | 0.063782 | -0.001293 | -1.99% | 0.065185 | 0.065807 | 0.063558 | 0.00 |
| Jun 27 2024 | 0.065075 | -0.887749 | -93.17% | 0.063666 | 0.065553 | 0.063562 | 0.00 |
| Jun 26 2024 | 0.952824 | 0.888677 | 1,385.38% | 0.066405 | 0.966403 | 0.063803 | 0.00 |
| Jun 25 2024 | 0.064147 | 0.000772 | 1.22% | 0.063431 | 0.064742 | 0.063042 | 0.00 |
| Jun 24 2024 | 0.063374 | -0.001248 | -1.93% | 0.06461 | 0.064824 | 0.061218 | 0.00 |
| Jun 23 2024 | 0.064622 | -0.001416 | -2.14% | 0.066038 | 0.066493 | 0.064437 | 0.00 |
| Jun 22 2024 | 0.066038 | -0.00044 | -0.66% | 0.06652 | 0.06652 | 0.065712 | 0.00 |
| Jun 21 2024 | 0.066478 | 0.000085 | 0.13% | 0.066352 | 0.067016 | 0.065132 | 0.00 |
| Jun 20 2024 | 0.066394 | -0.000741 | -1.10% | 0.067142 | 0.068342 | 0.065876 | 0.00 |
| Jun 19 2024 | 0.067134 | 0.001392 | 2.12% | 0.065777 | 0.067752 | 0.065486 | 0.00 |
| Jun 18 2024 | 0.065743 | -0.925899 | -93.37% | 0.066405 | 0.066411 | 0.063803 | 0.00 |
| Jun 17 2024 | 0.991642 | 0.923229 | 1,349.50% | 0.069553 | 1.01 | 0.069307 | 0.00 |
| Jun 16 2024 | 0.068413 | 0.001036 | 1.54% | 0.067331 | 0.068981 | 0.066919 | 0.00 |
| Jun 15 2024 | 0.067377 | 0.001614 | 2.45% | 0.065766 | 0.067848 | 0.065631 | 0.00 |
| Jun 14 2024 | 0.065763 | 0.00015 | 0.23% | 0.065684 | 0.066653 | 0.063578 | 0.00 |
| Jun 13 2024 | 0.065613 | -0.001673 | -2.49% | 0.067217 | 0.067269 | 0.064836 | 0.00 |
| Jun 12 2024 | 0.067286 | 0.001157 | 1.75% | 0.066151 | 0.069044 | 0.065489 | 0.00 |
| Jun 11 2024 | 0.066129 | -0.971496 | -93.63% | 0.069325 | 0.069368 | 0.064905 | 0.00 |
| Jun 10 2024 | 1.04 | 0.970 | 1,382.13% | 0.069553 | 1.05 | 0.069307 | 0.00 |
| Jun 09 2024 | 0.070009 | 0.000406 | 0.58% | 0.069553 | 0.070264 | 0.069307 | 0.00 |
| Jun 08 2024 | 0.069602 | 0.000075 | 0.11% | 0.069497 | 0.070074 | 0.069346 | 0.00 |
| Jun 07 2024 | 0.069527 | -0.002541 | -3.53% | 0.072033 | 0.072554 | 0.068829 | 0.00 |
| Jun 06 2024 | 0.072068 | -1.02 | -93.41% | 0.073067 | 0.073294 | 0.071153 | 0.00 |
| Jun 05 2024 | 1.09 | 1.02 | 1,418.40% | 0.171455 | 1.10 | 0.170288 | 0.00 |
| Jun 04 2024 | 0.072069 | -0.009105 | -11.22% | 0.081276 | 0.081655 | 0.070725 | 0.00 |
| Jun 03 2024 | 0.081174 | -0.000396 | -0.49% | 0.081474 | 0.083072 | 0.081092 | 0.00 |
| Jun 02 2024 | 0.08157 | -0.042893 | -34.46% | 0.124462 | 0.125174 | 0.080947 | 0.00 |
| Jun 01 2024 | 0.124462 | 0.00163 | 1.33% | 0.12284 | 0.124896 | 0.122409 | 0.00 |
| May 31 2024 | 0.122832 | 0.000554 | 0.45% | 0.122232 | 0.125426 | 0.121505 | 0.00 |
| May 30 2024 | 0.122278 | -0.000618 | -0.50% | 0.122943 | 0.124721 | 0.120885 | 0.00 |
| May 29 2024 | 0.122896 | -0.002583 | -2.06% | 0.125347 | 0.126701 | 0.122119 | 0.00 |
| May 28 2024 | 0.125479 | -0.976571 | -88.61% | 0.126806 | 0.128084 | 0.12306 | 0.00 |
| May 27 2024 | 1.10 | 0.980 | 782.75% | 0.171455 | 1.12 | 0.170288 | 0.00 |
| May 26 2024 | 0.124843 | 0.002528 | 2.07% | 0.122404 | 0.12664 | 0.121822 | 0.00 |
| May 25 2024 | 0.122315 | -0.037824 | -23.62% | 0.159833 | 0.161804 | 0.121551 | 0.00 |
| May 24 2024 | 0.160139 | -0.001244 | -0.77% | 0.1619 | 0.164233 | 0.156152 | 0.00 |
| May 23 2024 | 0.161382 | -0.013522 | -7.73% | 0.174687 | 0.177034 | 0.153296 | 0.00 |
| May 22 2024 | 0.174904 | -0.002347 | -1.32% | 0.177117 | 0.178209 | 0.170836 | 0.00 |
| May 21 2024 | 0.177251 | -0.858715 | -82.89% | 0.171455 | 0.179247 | 0.169761 | 0.00 |
| May 20 2024 | 1.04 | 0.890 | 622.34% | 0.137731 | 1.04 | 0.134261 | 0.00 |
| May 19 2024 | 0.143418 | -0.002609 | -1.79% | 0.145958 | 0.14661 | 0.142944 | 0.00 |
| May 18 2024 | 0.146027 | 0.001648 | 1.14% | 0.144466 | 0.147101 | 0.144283 | 0.00 |
| May 17 2024 | 0.144379 | 0.006815 | 4.95% | 0.137519 | 0.14571 | 0.137117 | 0.00 |
| May 16 2024 | 0.137564 | -0.004409 | -3.11% | 0.141935 | 0.142121 | 0.13674 | 0.00 |
| May 15 2024 | 0.141973 | 0.007244 | 5.38% | 0.134879 | 0.142138 | 0.133856 | 0.00 |
| May 14 2024 | 0.134729 | -0.699754 | -83.85% | 0.137731 | 0.138294 | 0.133716 | 0.00 |
| May 13 2024 | 0.834483 | 0.697552 | 509.42% | 13.55 | 13.71 | 0.82689 | 0.00 |
| May 12 2024 | 0.136931 | 0.000941 | 0.69% | 0.136153 | 0.137877 | 0.135714 | 0.00 |
| May 11 2024 | 0.13599 | -13.11 | -98.97% | 13.27 | 13.39 | 0.135831 | 0.00 |
| May 10 2024 | 13.25 | -0.570 | -4.10% | 13.79 | 13.90 | 13.11 | 0.00 |
| May 09 2024 | 13.82 | 0.280 | 2.09% | 13.55 | 13.92 | 13.44 | 0.00 |
| May 08 2024 | 13.53 | -0.210 | -1.50% | 13.71 | 13.83 | 13.38 | 0.00 |
| May 07 2024 | 13.74 | 12.87 | 1,482.28% | 13.97 | 14.25 | 13.70 | 0.00 |
| May 06 2024 | 0.868453 | -13.41 | -93.92% | 13.91 | 13.98 | 0.862354 | 0.00 |
| May 05 2024 | 14.28 | 0.090 | 0.60% | 14.19 | 14.43 | 14.00 | 0.00 |
| May 04 2024 | 14.19 | 0.050 | 0.37% | 14.12 | 14.42 | 14.10 | 0.00 |
| May 03 2024 | 14.14 | 0.530 | 3.88% | 13.61 | 14.23 | 13.48 | 0.00 |
| May 02 2024 | 13.61 | 0.050 | 0.33% | 13.55 | 13.72 | 13.18 | 0.00 |
| May 01 2024 | 13.57 | -0.190 | -1.40% | 13.71 | 13.75 | 12.81 | 0.00 |
| Apr 30 2024 | 13.76 | 12.85 | 1,411.83% | 14.61 | 14.79 | 13.28 | 0.00 |
| Apr 29 2024 | 0.909971 | -13.96 | -93.88% | 13.91 | 13.98 | 0.883484 | 0.00 |
| Apr 28 2024 | 14.87 | 0.050 | 0.37% | 14.81 | 15.24 | 14.79 | 0.00 |
| Apr 27 2024 | 14.81 | 0.570 | 4.00% | 14.26 | 14.93 | 14.02 | 0.00 |
| Apr 26 2024 | 14.24 | -0.130 | -0.91% | 14.37 | 14.41 | 14.13 | 0.00 |
| Apr 25 2024 | 14.37 | 0.100 | 0.71% | 14.29 | 14.52 | 13.99 | 0.00 |
| Apr 24 2024 | 14.27 | -0.380 | -2.62% | 14.67 | 14.99 | 14.13 | 0.00 |
| Apr 23 2024 | 14.66 | 13.75 | 1,517.77% | 14.57 | 14.86 | 14.36 | 0.00 |
| Apr 22 2024 | 0.905943 | -13.43 | -93.68% | 13.91 | 13.98 | 0.897334 | 0.00 |
| Apr 21 2024 | 14.33 | -0.020 | -0.12% | 14.34 | 14.55 | 14.20 | 0.00 |
| Apr 20 2024 | 14.35 | 0.380 | 2.71% | 13.91 | 14.44 | 13.75 | 0.00 |
