Register to chat with like-minded investors on our interactive forums.FXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.43 | -0.140 | -5.37% | 2.57 | 2.68 | 2.40 | 56,338.00 |
| Jul 21 2024 | 2.57 | -0.030 | -1.04% | 2.61 | 2.62 | 2.43 | 43,796.00 |
| Jul 20 2024 | 2.59 | -0.010 | -0.28% | 2.60 | 2.64 | 2.54 | 34,940.00 |
| Jul 19 2024 | 2.60 | 0.090 | 3.48% | 2.52 | 2.61 | 2.42 | 33,611.00 |
| Jul 18 2024 | 2.51 | -0.040 | -1.46% | 2.54 | 2.62 | 2.45 | 38,574.00 |
| Jul 17 2024 | 2.55 | 0.100 | 4.01% | 2.43 | 2.66 | 2.43 | 77,099.00 |
| Jul 16 2024 | 2.45 | -0.110 | -4.14% | 2.54 | 2.61 | 2.40 | 61,732.00 |
| Jul 15 2024 | 2.56 | 0.210 | 9.00% | 2.36 | 2.57 | 2.33 | 70,571.00 |
| Jul 14 2024 | 2.35 | -0.010 | -0.37% | 2.35 | 2.41 | 2.26 | 29,908.00 |
| Jul 13 2024 | 2.36 | -0.020 | -0.84% | 2.36 | 2.42 | 2.33 | 16,477.00 |
| Jul 12 2024 | 2.38 | 0.00 | -0.04% | 2.36 | 2.40 | 2.30 | 14,062.00 |
| Jul 11 2024 | 2.38 | -0.010 | -0.54% | 2.36 | 2.51 | 2.35 | 34,006.00 |
| Jul 10 2024 | 2.39 | -0.060 | -2.51% | 2.46 | 2.48 | 2.35 | 25,369.00 |
| Jul 09 2024 | 2.45 | 0.100 | 4.40% | 2.36 | 2.48 | 2.35 | 25,412.00 |
| Jul 08 2024 | 2.35 | 0.020 | 0.95% | 2.35 | 2.43 | 2.24 | 40,645.00 |
| Jul 07 2024 | 2.33 | -0.190 | -7.61% | 2.50 | 2.53 | 2.32 | 18,524.00 |
| Jul 06 2024 | 2.52 | 0.070 | 2.80% | 2.44 | 2.53 | 2.40 | 19,402.00 |
| Jul 05 2024 | 2.45 | 0.020 | 0.99% | 2.45 | 2.46 | 2.14 | 51,744.00 |
| Jul 04 2024 | 2.43 | -0.190 | -7.21% | 2.60 | 2.66 | 2.41 | 41,739.00 |
| Jul 03 2024 | 2.61 | -0.270 | -9.25% | 2.90 | 2.91 | 2.56 | 51,381.00 |
| Jul 02 2024 | 2.88 | -0.080 | -2.55% | 2.98 | 2.98 | 2.88 | 14,400.00 |
| Jul 01 2024 | 2.96 | -0.120 | -3.83% | 3.07 | 3.11 | 2.94 | 16,467.00 |
| Jun 30 2024 | 3.07 | 0.070 | 2.17% | 3.05 | 3.10 | 2.95 | 17,353.00 |
| Jun 29 2024 | 3.01 | 0.060 | 2.19% | 2.95 | 3.07 | 2.93 | 25,180.00 |
| Jun 28 2024 | 2.94 | -0.290 | -9.03% | 3.27 | 3.28 | 2.93 | 22,104.00 |
| Jun 27 2024 | 3.24 | 0.010 | 0.37% | 3.27 | 3.31 | 3.18 | 16,112.00 |
| Jun 26 2024 | 3.22 | -0.130 | -3.96% | 3.34 | 3.37 | 3.22 | 13,133.00 |
| Jun 25 2024 | 3.36 | 0.040 | 1.36% | 3.28 | 3.36 | 3.27 | 11,673.00 |
| Jun 24 2024 | 3.31 | 0.030 | 0.99% | 3.30 | 3.33 | 3.12 | 22,098.00 |
| Jun 23 2024 | 3.28 | -0.090 | -2.54% | 3.38 | 3.42 | 3.26 | 13,603.00 |
| Jun 22 2024 | 3.37 | -0.050 | -1.39% | 3.42 | 3.45 | 3.36 | 9,134.00 |
| Jun 21 2024 | 3.41 | 0.020 | 0.55% | 3.42 | 3.49 | 3.34 | 18,502.00 |
| Jun 20 2024 | 3.39 | -0.090 | -2.49% | 3.48 | 3.59 | 3.37 | 22,497.00 |
| Jun 19 2024 | 3.48 | 0.060 | 1.65% | 3.38 | 3.50 | 3.30 | 31,831.00 |
| Jun 18 2024 | 3.42 | -0.320 | -8.52% | 3.79 | 3.79 | 3.20 | 84,526.00 |
| Jun 17 2024 | 3.74 | 0.020 | 0.42% | 3.68 | 4.04 | 3.60 | 107,066.00 |
| Jun 16 2024 | 3.73 | 0.050 | 1.39% | 3.66 | 3.75 | 3.62 | 22,263.00 |
| Jun 15 2024 | 3.68 | 0.060 | 1.60% | 3.62 | 3.72 | 3.60 | 22,700.00 |
| Jun 14 2024 | 3.62 | -0.110 | -2.96% | 3.72 | 3.92 | 3.52 | 44,372.00 |
| Jun 13 2024 | 3.73 | -0.260 | -6.62% | 4.01 | 4.02 | 3.70 | 33,010.00 |
| Jun 12 2024 | 3.99 | 0.080 | 2.03% | 3.93 | 4.16 | 3.82 | 29,781.00 |
| Jun 11 2024 | 3.91 | -0.240 | -5.68% | 4.15 | 4.18 | 3.83 | 25,548.00 |
| Jun 10 2024 | 4.15 | -0.060 | -1.50% | 4.20 | 4.27 | 4.11 | 16,508.00 |
| Jun 09 2024 | 4.21 | 0.010 | 0.25% | 4.17 | 4.29 | 4.12 | 24,309.00 |
| Jun 08 2024 | 4.20 | -0.330 | -7.24% | 4.57 | 4.72 | 4.16 | 38,911.00 |
| Jun 07 2024 | 4.53 | -0.160 | -3.32% | 4.66 | 5.23 | 4.41 | 57,933.00 |
| Jun 06 2024 | 4.69 | -0.050 | -1.12% | 4.78 | 4.79 | 4.60 | 12,349.00 |
| Jun 05 2024 | 4.74 | 0.00 | -0.10% | 4.70 | 4.82 | 4.70 | 15,282.00 |
| Jun 04 2024 | 4.74 | 0.130 | 2.84% | 4.64 | 4.77 | 4.58 | 18,913.00 |
| Jun 03 2024 | 4.61 | 0.010 | 0.32% | 4.59 | 4.85 | 4.57 | 27,470.00 |
| Jun 02 2024 | 4.60 | -0.240 | -5.04% | 4.86 | 4.92 | 4.57 | 23,936.00 |
| Jun 01 2024 | 4.84 | 0.140 | 2.98% | 4.66 | 4.94 | 4.56 | 32,519.00 |
| May 31 2024 | 4.70 | 0.160 | 3.51% | 4.57 | 4.97 | 4.45 | 36,033.00 |
| May 30 2024 | 4.54 | -0.170 | -3.55% | 4.74 | 4.76 | 4.53 | 22,320.00 |
| May 29 2024 | 4.71 | 0.250 | 5.55% | 4.49 | 4.75 | 4.42 | 31,909.00 |
| May 28 2024 | 4.46 | -0.220 | -4.63% | 4.71 | 4.71 | 4.36 | 36,665.00 |
| May 27 2024 | 4.68 | -0.020 | -0.37% | 4.73 | 4.80 | 4.63 | 16,979.00 |
| May 26 2024 | 4.70 | -0.080 | -1.76% | 4.81 | 4.82 | 4.66 | 12,041.00 |
| May 25 2024 | 4.78 | 0.070 | 1.49% | 4.69 | 5.13 | 4.65 | 37,752.00 |
| May 24 2024 | 4.71 | 0.240 | 5.27% | 4.52 | 4.78 | 4.43 | 26,833.00 |
| May 23 2024 | 4.47 | -0.110 | -2.38% | 4.57 | 4.65 | 4.27 | 30,427.00 |
| May 22 2024 | 4.58 | -0.090 | -1.95% | 4.67 | 4.71 | 4.50 | 12,720.00 |
| May 21 2024 | 4.67 | 0.060 | 1.37% | 4.60 | 4.77 | 4.56 | 32,558.00 |
| May 20 2024 | 4.61 | 0.440 | 10.55% | 4.19 | 4.62 | 4.10 | 17,905.00 |
| May 19 2024 | 4.17 | -0.180 | -4.17% | 4.34 | 4.38 | 4.14 | 7,573.00 |
| May 18 2024 | 4.35 | 0.030 | 0.74% | 4.35 | 4.47 | 4.28 | 11,659.00 |
| May 17 2024 | 4.32 | 0.160 | 3.78% | 4.17 | 4.36 | 4.13 | 15,364.00 |
| May 16 2024 | 4.16 | -0.100 | -2.26% | 4.29 | 4.32 | 4.07 | 12,988.00 |
| May 15 2024 | 4.26 | 0.260 | 6.41% | 4.05 | 4.29 | 3.97 | 16,080.00 |
| May 14 2024 | 4.00 | -0.140 | -3.36% | 4.14 | 4.17 | 3.99 | 15,125.00 |
| May 13 2024 | 4.14 | 0.030 | 0.84% | 4.13 | 4.21 | 3.93 | 23,125.00 |
| May 12 2024 | 4.11 | -0.110 | -2.59% | 4.26 | 4.27 | 4.09 | 9,536.00 |
| May 11 2024 | 4.22 | -0.090 | -2.10% | 4.27 | 4.41 | 4.21 | 13,225.00 |
| May 10 2024 | 4.31 | -0.170 | -3.80% | 4.42 | 4.51 | 4.21 | 21,276.00 |
| May 09 2024 | 4.48 | 0.190 | 4.36% | 4.25 | 4.58 | 4.17 | 30,162.00 |
| May 08 2024 | 4.29 | 0.140 | 3.50% | 4.14 | 4.37 | 4.05 | 24,389.00 |
| May 07 2024 | 4.14 | -0.140 | -3.20% | 4.30 | 4.31 | 4.12 | 17,139.00 |
| May 06 2024 | 4.28 | -0.170 | -3.73% | 4.38 | 4.51 | 4.26 | 19,298.00 |
| May 05 2024 | 4.45 | 0.110 | 2.45% | 4.39 | 4.46 | 4.24 | 14,499.00 |
| May 04 2024 | 4.34 | -0.050 | -1.24% | 4.40 | 4.43 | 4.30 | 11,505.00 |
| May 03 2024 | 4.40 | 0.280 | 6.76% | 4.16 | 4.42 | 4.10 | 22,715.00 |
| May 02 2024 | 4.12 | -0.130 | -3.15% | 4.20 | 4.26 | 4.10 | 17,170.00 |
| May 01 2024 | 4.25 | 0.050 | 1.11% | 4.19 | 4.26 | 3.99 | 19,775.00 |
| Apr 30 2024 | 4.20 | -0.200 | -4.63% | 4.42 | 4.47 | 4.00 | 26,011.00 |
| Apr 29 2024 | 4.41 | -0.030 | -0.76% | 4.48 | 4.49 | 4.30 | 20,543.00 |
| Apr 28 2024 | 4.44 | -0.120 | -2.71% | 4.55 | 4.64 | 4.43 | 14,110.00 |
| Apr 27 2024 | 4.57 | 0.120 | 2.72% | 4.48 | 4.59 | 4.29 | 21,563.00 |
| Apr 26 2024 | 4.45 | -0.070 | -1.65% | 4.56 | 4.56 | 4.37 | 17,941.00 |
| Apr 25 2024 | 4.52 | -0.060 | -1.24% | 4.55 | 4.60 | 4.41 | 23,873.00 |
| Apr 24 2024 | 4.58 | -0.250 | -5.22% | 4.84 | 4.95 | 4.51 | 26,987.00 |
