Register to chat with like-minded investors on our interactive forums.
LDOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.94 | -0.030 | -1.72% | 1.94 | 1.94 | 1.94 | 14.00 |
| Jul 19 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Jul 18 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Jul 17 2024 | 1.97 | 0.260 | 15.25% | 1.86 | 2.03 | 1.84 | 7,029.00 |
| Jul 16 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Jul 15 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Jul 14 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Jul 13 2024 | 1.71 | 0.140 | 8.56% | 1.71 | 1.71 | 1.71 | 13.00 |
| Jul 12 2024 | 1.58 | -0.030 | -1.99% | 1.59 | 1.59 | 1.58 | 93.00 |
| Jul 11 2024 | 1.61 | -0.010 | -0.68% | 1.67 | 1.68 | 1.61 | 2,578.00 |
| Jul 10 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| Jul 09 2024 | 1.62 | 0.100 | 6.79% | 1.58 | 1.62 | 1.56 | 436.00 |
| Jul 08 2024 | 1.52 | 0.00 | 0.00% | 1.58 | 1.58 | 1.52 | 100.00 |
| Jul 07 2024 | 1.52 | -0.080 | -5.19% | 1.64 | 1.64 | 1.52 | 1,335.00 |
| Jul 06 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Jul 05 2024 | 1.60 | -0.180 | -10.16% | 1.61 | 1.68 | 1.44 | 7,394.00 |
| Jul 04 2024 | 1.78 | -0.240 | -12.01% | 1.76 | 1.78 | 1.76 | 54.00 |
| Jul 03 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
| Jul 02 2024 | 2.02 | 0.080 | 4.06% | 2.02 | 2.02 | 2.02 | 0.00 |
| Jul 01 2024 | 1.95 | 0.010 | 0.36% | 1.95 | 1.95 | 1.95 | 220.00 |
| Jun 30 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| Jun 29 2024 | 1.94 | -0.410 | -17.39% | 1.87 | 1.94 | 1.87 | 4,633.00 |
| Jun 28 2024 | 2.35 | -0.100 | -3.89% | 2.35 | 2.38 | 2.30 | 2,015.00 |
| Jun 27 2024 | 2.44 | 0.100 | 4.14% | 2.44 | 2.46 | 2.43 | 94.00 |
| Jun 26 2024 | 2.34 | -0.090 | -3.82% | 2.34 | 2.34 | 2.34 | 2,126.00 |
| Jun 25 2024 | 2.44 | 0.260 | 11.94% | 2.38 | 2.44 | 2.38 | 4,990.00 |
| Jun 24 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0.00 |
| Jun 23 2024 | 2.18 | -0.200 | -8.26% | 2.17 | 2.22 | 2.17 | 654.00 |
| Jun 22 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Jun 21 2024 | 2.37 | 0.050 | 2.20% | 2.29 | 2.37 | 2.27 | 769.00 |
| Jun 20 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
| Jun 19 2024 | 2.32 | 0.130 | 5.79% | 2.19 | 2.40 | 2.16 | 48,369.00 |
| Jun 18 2024 | 2.20 | 0.200 | 9.97% | 1.98 | 2.20 | 1.75 | 71,595.00 |
| Jun 17 2024 | 2.00 | -0.150 | -7.03% | 2.14 | 2.19 | 1.99 | 33,291.00 |
| Jun 16 2024 | 2.15 | 0.070 | 3.37% | 2.06 | 2.23 | 1.98 | 33,175.00 |
| Jun 15 2024 | 2.08 | 0.100 | 5.27% | 2.00 | 2.10 | 2.00 | 4,897.00 |
| Jun 14 2024 | 1.97 | 0.090 | 4.56% | 1.92 | 2.05 | 1.85 | 12,277.00 |
| Jun 13 2024 | 1.89 | -0.060 | -2.93% | 2.00 | 2.01 | 1.87 | 2,847.00 |
| Jun 12 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| Jun 11 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| Jun 10 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| Jun 09 2024 | 1.94 | -0.120 | -5.77% | 1.95 | 2.00 | 1.92 | 8,839.00 |
| Jun 08 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| Jun 07 2024 | 2.06 | -0.150 | -6.82% | 2.20 | 2.29 | 1.90 | 15,063.00 |
| Jun 06 2024 | 2.21 | -0.050 | -2.17% | 2.26 | 2.28 | 2.15 | 8,284.00 |
| Jun 05 2024 | 2.26 | -0.050 | -2.03% | 2.34 | 2.36 | 2.25 | 6,415.00 |
| Jun 04 2024 | 2.31 | -0.040 | -1.49% | 2.30 | 2.68 | 2.28 | 11,733.00 |
| Jun 03 2024 | 2.35 | -0.030 | -1.18% | 2.36 | 2.36 | 2.35 | 48.00 |
| Jun 02 2024 | 2.37 | -0.150 | -6.06% | 2.44 | 2.58 | 2.37 | 2,378.00 |
| Jun 01 2024 | 2.53 | 0.110 | 4.38% | 2.53 | 2.53 | 2.53 | 377.00 |
| May 31 2024 | 2.42 | 0.060 | 2.72% | 2.39 | 2.42 | 2.39 | 89.00 |
| May 30 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| May 29 2024 | 2.36 | -0.120 | -4.81% | 2.35 | 2.38 | 2.33 | 290.00 |
| May 28 2024 | 2.48 | 0.280 | 12.65% | 2.47 | 2.55 | 2.42 | 2,309.00 |
| May 27 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| May 26 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| May 25 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| May 24 2024 | 2.20 | -0.050 | -2.31% | 2.18 | 2.20 | 2.18 | 71.00 |
| May 23 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
| May 22 2024 | 2.25 | -0.030 | -1.19% | 2.25 | 2.25 | 2.25 | 31.00 |
| May 21 2024 | 2.28 | 0.520 | 29.91% | 2.12 | 2.32 | 2.04 | 3,906.00 |
| May 20 2024 | 1.75 | -0.030 | -1.79% | 1.78 | 1.81 | 1.75 | 142.00 |
| May 19 2024 | 1.78 | 0.110 | 6.51% | 1.78 | 1.78 | 1.73 | 482.00 |
| May 18 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| May 17 2024 | 1.68 | 0.050 | 2.89% | 1.68 | 1.68 | 1.68 | 30.00 |
| May 16 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| May 15 2024 | 1.63 | 0.020 | 1.06% | 1.62 | 1.63 | 1.62 | 166.00 |
| May 14 2024 | 1.61 | -0.160 | -8.98% | 1.66 | 1.67 | 1.61 | 492.00 |
| May 13 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| May 12 2024 | 1.77 | 0.020 | 1.32% | 1.80 | 1.81 | 1.77 | 225.00 |
| May 11 2024 | 1.75 | -0.060 | -3.16% | 1.79 | 1.79 | 1.75 | 653.00 |
| May 10 2024 | 1.80 | -0.160 | -8.33% | 1.91 | 1.92 | 1.80 | 768.00 |
| May 09 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| May 08 2024 | 1.97 | -0.010 | -0.25% | 1.97 | 1.97 | 1.97 | 14.00 |
| May 07 2024 | 1.97 | 0.010 | 0.56% | 1.94 | 2.01 | 1.93 | 7,328.00 |
| May 06 2024 | 1.96 | -0.100 | -4.66% | 2.05 | 2.07 | 1.96 | 953.00 |
| May 05 2024 | 2.06 | -0.040 | -1.95% | 2.07 | 2.07 | 2.06 | 64.00 |
| May 04 2024 | 2.10 | 0.150 | 7.59% | 2.18 | 2.18 | 2.08 | 289.00 |
| May 03 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| May 02 2024 | 1.95 | 0.070 | 3.72% | 1.95 | 1.95 | 1.95 | 0.00 |
| May 01 2024 | 1.88 | -0.300 | -13.60% | 1.86 | 1.88 | 1.86 | 38.00 |
| Apr 30 2024 | 2.18 | 0.110 | 5.47% | 2.19 | 2.19 | 2.18 | 37.00 |
| Apr 29 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| Apr 28 2024 | 2.06 | 0.130 | 6.67% | 2.06 | 2.06 | 2.06 | 24.00 |
| Apr 27 2024 | 1.94 | -0.070 | -3.25% | 1.95 | 1.95 | 1.89 | 626.00 |
| Apr 26 2024 | 2.00 | -0.020 | -1.14% | 2.03 | 2.03 | 2.00 | 72.00 |
| Apr 25 2024 | 2.02 | -0.100 | -4.71% | 2.02 | 2.02 | 2.02 | 22.00 |
| Apr 24 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 23 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 22 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| Apr 21 2024 | 2.12 | 0.210 | 10.92% | 2.12 | 2.12 | 2.12 | 738.00 |
| Apr 19 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
