Register for real-time alerts, custom portfolio, and market movers
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.93 | -0.030 | -1.57% | 1.96 | 1.97 | 1.90 | 2,045.00 |
| Jul 19 2024 | 1.96 | 0.050 | 2.37% | 1.90 | 1.97 | 1.85 | 4,279.00 |
| Jul 18 2024 | 1.92 | -0.020 | -1.11% | 1.94 | 2.03 | 1.87 | 31,111.00 |
| Jul 17 2024 | 1.94 | 0.110 | 6.12% | 1.84 | 2.04 | 1.83 | 12,864.00 |
| Jul 16 2024 | 1.83 | 0.010 | 0.38% | 1.81 | 1.84 | 1.71 | 21,209.00 |
| Jul 15 2024 | 1.82 | 0.070 | 3.76% | 1.74 | 1.82 | 1.73 | 15,189.00 |
| Jul 14 2024 | 1.75 | 0.090 | 5.53% | 1.67 | 1.77 | 1.66 | 10,563.00 |
| Jul 13 2024 | 1.66 | -0.040 | -2.63% | 1.71 | 1.74 | 1.66 | 6,834.00 |
| Jul 12 2024 | 1.71 | 0.120 | 7.73% | 1.59 | 1.72 | 1.56 | 7,056.00 |
| Jul 11 2024 | 1.58 | -0.100 | -5.97% | 1.67 | 1.70 | 1.58 | 2,808.00 |
| Jul 10 2024 | 1.68 | 0.090 | 5.91% | 1.58 | 1.71 | 1.54 | 16,532.00 |
| Jul 09 2024 | 1.59 | 0.020 | 1.53% | 1.56 | 1.64 | 1.52 | 3,691.00 |
| Jul 08 2024 | 1.57 | 0.00 | 0.19% | 1.56 | 1.69 | 1.51 | 9,650.00 |
| Jul 07 2024 | 1.56 | -0.070 | -4.41% | 1.62 | 1.64 | 1.51 | 1,611.00 |
| Jul 06 2024 | 1.63 | 0.050 | 3.19% | 1.59 | 1.65 | 1.54 | 5,722.00 |
| Jul 05 2024 | 1.58 | -0.030 | -1.75% | 1.59 | 1.64 | 1.40 | 30,415.00 |
| Jul 04 2024 | 1.61 | -0.120 | -6.68% | 1.73 | 1.78 | 1.60 | 37,936.00 |
| Jul 03 2024 | 1.73 | -0.180 | -9.39% | 1.91 | 1.92 | 1.70 | 27,847.00 |
| Jul 02 2024 | 1.91 | -0.100 | -4.96% | 2.02 | 2.05 | 1.90 | 10,851.00 |
| Jul 01 2024 | 2.01 | 0.040 | 1.81% | 1.95 | 2.09 | 1.94 | 11,790.00 |
| Jun 30 2024 | 1.97 | 0.050 | 2.80% | 1.92 | 1.99 | 1.89 | 6,352.00 |
| Jun 29 2024 | 1.92 | 0.040 | 2.07% | 1.86 | 2.01 | 1.85 | 13,502.00 |
| Jun 28 2024 | 1.88 | -0.460 | -19.81% | 2.34 | 2.44 | 1.87 | 18,664.00 |
| Jun 27 2024 | 2.34 | 0.010 | 0.45% | 2.43 | 2.47 | 2.31 | 5,202.00 |
| Jun 26 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0.00 |
| Jun 25 2024 | 2.33 | -0.040 | -1.78% | 2.38 | 2.46 | 2.28 | 14,347.00 |
| Jun 24 2024 | 2.37 | 0.300 | 14.38% | 2.07 | 2.43 | 2.05 | 35,610.00 |
| Jun 23 2024 | 2.08 | -0.080 | -3.61% | 2.16 | 2.26 | 2.05 | 2,618.00 |
| Jun 22 2024 | 2.15 | -0.180 | -7.68% | 2.25 | 2.27 | 2.14 | 7,515.00 |
| Jun 21 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0.00 |
| Jun 20 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0.00 |
| Jun 19 2024 | 2.33 | 0.150 | 7.04% | 2.19 | 2.41 | 2.16 | 34,466.00 |
| Jun 18 2024 | 2.18 | 0.030 | 1.42% | 1.99 | 2.19 | 1.82 | 29,744.00 |
| Jun 17 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| Jun 16 2024 | 2.15 | 0.080 | 3.85% | 2.06 | 2.24 | 1.97 | 6,750.00 |
| Jun 15 2024 | 2.07 | 0.080 | 4.26% | 1.99 | 2.10 | 1.98 | 7,093.00 |
| Jun 14 2024 | 1.98 | 0.120 | 6.60% | 1.86 | 2.01 | 1.82 | 12,991.00 |
| Jun 13 2024 | 1.86 | -0.140 | -6.93% | 1.99 | 2.01 | 1.85 | 9,335.00 |
| Jun 12 2024 | 2.00 | 0.170 | 9.14% | 1.84 | 2.05 | 1.76 | 9,501.00 |
| Jun 11 2024 | 1.83 | -0.040 | -1.87% | 1.87 | 1.92 | 1.76 | 11,711.00 |
| Jun 10 2024 | 1.87 | -0.010 | -0.73% | 1.88 | 1.94 | 1.86 | 7,131.00 |
| Jun 09 2024 | 1.88 | -0.050 | -2.58% | 1.93 | 1.98 | 1.88 | 4,697.00 |
| Jun 08 2024 | 1.93 | -0.100 | -4.87% | 2.03 | 2.06 | 1.91 | 3,944.00 |
| Jun 07 2024 | 2.03 | -0.170 | -7.53% | 2.19 | 2.28 | 1.93 | 17,872.00 |
| Jun 06 2024 | 2.20 | -0.070 | -3.00% | 2.26 | 2.29 | 2.15 | 3,560.00 |
| Jun 05 2024 | 2.26 | -0.070 | -2.81% | 2.32 | 2.36 | 2.24 | 11,800.00 |
| Jun 04 2024 | 2.33 | 0.030 | 1.22% | 2.29 | 2.35 | 2.26 | 4,075.00 |
| Jun 03 2024 | 2.30 | -0.050 | -2.04% | 2.34 | 2.42 | 2.28 | 4,653.00 |
| Jun 02 2024 | 2.35 | -0.090 | -3.56% | 2.45 | 2.47 | 2.33 | 4,419.00 |
| Jun 01 2024 | 2.44 | -0.100 | -3.98% | 2.53 | 2.59 | 2.42 | 4,935.00 |
| May 31 2024 | 2.54 | 0.220 | 9.67% | 2.40 | 2.56 | 2.31 | 10,615.00 |
| May 30 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
| May 29 2024 | 2.31 | -0.040 | -1.60% | 2.35 | 2.42 | 2.30 | 38,034.00 |
| May 28 2024 | 2.35 | -0.130 | -5.42% | 2.48 | 2.51 | 2.34 | 7,008.00 |
| May 27 2024 | 2.49 | -0.090 | -3.37% | 2.58 | 2.68 | 2.48 | 16,409.00 |
| May 26 2024 | 2.57 | 0.140 | 5.60% | 2.43 | 2.70 | 2.41 | 13,373.00 |
| May 25 2024 | 2.44 | 0.080 | 3.55% | 2.35 | 2.61 | 2.34 | 11,153.00 |
| May 24 2024 | 2.35 | 0.210 | 9.84% | 2.13 | 2.47 | 2.11 | 76,942.00 |
| May 23 2024 | 2.14 | 0.050 | 2.18% | 2.09 | 2.25 | 2.06 | 20,973.00 |
| May 22 2024 | 2.10 | -0.120 | -5.47% | 2.23 | 2.24 | 2.04 | 30,624.00 |
| May 21 2024 | 2.22 | 0.490 | 28.28% | 2.08 | 2.40 | 2.03 | 24,984.00 |
| May 20 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0.00 |
| May 19 2024 | 1.73 | -0.040 | -2.41% | 1.76 | 1.78 | 1.71 | 5,962.00 |
| May 18 2024 | 1.77 | -0.020 | -1.22% | 1.78 | 1.85 | 1.76 | 7,352.00 |
| May 17 2024 | 1.79 | 0.150 | 9.03% | 1.64 | 1.83 | 1.62 | 19,169.00 |
| May 16 2024 | 1.64 | -0.020 | -0.93% | 1.66 | 1.67 | 1.51 | 13,868.00 |
| May 15 2024 | 1.66 | 0.060 | 3.57% | 1.61 | 1.68 | 1.57 | 6,715.00 |
| May 14 2024 | 1.60 | -0.060 | -3.50% | 1.65 | 1.71 | 1.59 | 34,610.00 |
| May 13 2024 | 1.66 | -0.120 | -6.78% | 1.79 | 1.80 | 1.65 | 54,814.00 |
| May 12 2024 | 1.78 | 0.020 | 1.29% | 1.77 | 1.80 | 1.76 | 1,984.00 |
| May 11 2024 | 1.76 | 0.00 | 0.01% | 1.76 | 1.81 | 1.74 | 14,213.00 |
| May 10 2024 | 1.76 | -0.140 | -7.45% | 1.89 | 1.91 | 1.76 | 5,369.00 |
| May 09 2024 | 1.90 | -0.040 | -2.14% | 1.85 | 1.95 | 1.85 | 6,889.00 |
| May 08 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| May 07 2024 | 1.94 | -0.100 | -4.79% | 1.93 | 1.94 | 1.93 | 1.00 |
| May 06 2024 | 2.04 | -0.020 | -0.73% | 2.04 | 2.04 | 2.04 | 0.00 |
| May 05 2024 | 2.05 | 0.160 | 8.49% | 2.06 | 2.06 | 2.05 | 0.00 |
| May 04 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| May 03 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| May 02 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| May 01 2024 | 1.89 | -0.240 | -11.37% | 1.89 | 1.89 | 1.89 | 0.00 |
| Apr 30 2024 | 2.14 | 0.070 | 3.53% | 2.14 | 2.14 | 2.13 | 0.00 |
| Apr 29 2024 | 2.06 | 0.100 | 4.83% | 2.06 | 2.06 | 2.06 | 0.00 |
| Apr 28 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Apr 27 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Apr 26 2024 | 1.97 | -0.060 | -2.81% | 1.98 | 1.98 | 1.97 | 0.00 |
| Apr 25 2024 | 2.03 | -0.070 | -3.57% | 2.03 | 2.03 | 2.03 | 0.00 |
| Apr 24 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Apr 23 2024 | 2.10 | 0.100 | 5.21% | 2.10 | 2.10 | 2.10 | 0.00 |
| Apr 21 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Apr 20 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Apr 19 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
