Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HFTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.316 | 0.0056 | 1.80% | 0.3108 | 0.316 | 0.3078 | 24,611.00 |
| May 03 2024 | 0.3104 | 0.0114 | 3.81% | 0.3002 | 0.3211 | 0.2943 | 74,703.00 |
| May 02 2024 | 0.299 | 0.0156 | 5.50% | 0.2809 | 0.3028 | 0.2804 | 23,825.00 |
| May 01 2024 | 0.2834 | 0.0091 | 3.32% | 0.2786 | 0.2878 | 0.2604 | 69,758.00 |
| Apr 30 2024 | 0.2743 | -0.0123 | -4.29% | 0.2836 | 0.2836 | 0.2566 | 61,018.00 |
| Apr 29 2024 | 0.2866 | -0.0014 | -0.49% | 0.290 | 0.2902 | 0.2761 | 41,610.00 |
| Apr 28 2024 | 0.288 | -0.0067 | -2.27% | 0.2948 | 0.3027 | 0.288 | 43,615.00 |
| Apr 27 2024 | 0.2947 | 0.0011 | 0.37% | 0.2854 | 0.3012 | 0.2854 | 20,430.00 |
| Apr 26 2024 | 0.2936 | -0.0169 | -5.44% | 0.3001 | 0.3008 | 0.2919 | 18,334.00 |
| Apr 25 2024 | 0.3105 | 0.001 | 0.32% | 0.3041 | 0.3162 | 0.3012 | 31,937.00 |
| Apr 24 2024 | 0.3095 | -0.0151 | -4.65% | 0.3321 | 0.3386 | 0.3095 | 122,041.00 |
| Apr 23 2024 | 0.3246 | -0.0029 | -0.89% | 0.3273 | 0.3273 | 0.3164 | 66,440.00 |
| Apr 22 2024 | 0.3275 | 0.0101 | 3.18% | 0.3246 | 0.3303 | 0.3207 | 53,819.00 |
| Apr 21 2024 | 0.3174 | -0.0108 | -3.29% | 0.3257 | 0.3257 | 0.3145 | 46,624.00 |
| Apr 20 2024 | 0.3282 | 0.0255 | 8.42% | 0.3078 | 0.3311 | 0.3078 | 38,825.00 |
| Apr 19 2024 | 0.3027 | -0.0045 | -1.46% | 0.3018 | 0.3147 | 0.2797 | 69,544.00 |
| Apr 18 2024 | 0.3072 | 0.0083 | 2.78% | 0.2955 | 0.3072 | 0.290 | 63,237.00 |
| Apr 17 2024 | 0.2989 | -0.001 | -0.33% | 0.3025 | 0.3067 | 0.2921 | 21,093.00 |
| Apr 16 2024 | 0.2999 | -0.001 | -0.33% | 0.3001 | 0.3037 | 0.2885 | 15,540.00 |
| Apr 15 2024 | 0.3009 | -0.0119 | -3.80% | 0.3107 | 0.3291 | 0.2947 | 126,911.00 |
| Apr 14 2024 | 0.3128 | 0.0249 | 8.65% | 0.2859 | 0.3162 | 0.2766 | 51,410.00 |
| Apr 13 2024 | 0.2879 | -0.0489 | -14.52% | 0.3406 | 0.3426 | 0.2447 | 287,162.00 |
| Apr 12 2024 | 0.3368 | -0.0653 | -16.24% | 0.405 | 0.4138 | 0.3071 | 159,619.00 |
| Apr 11 2024 | 0.4021 | -0.0198 | -4.69% | 0.422 | 0.425 | 0.3966 | 15,129.00 |
| Apr 10 2024 | 0.4219 | -0.007 | -1.63% | 0.4242 | 0.4376 | 0.4098 | 63,122.00 |
| Apr 09 2024 | 0.4289 | -0.0216 | -4.79% | 0.4488 | 0.4573 | 0.4254 | 62,275.00 |
| Apr 08 2024 | 0.4505 | 0.0273 | 6.45% | 0.4194 | 0.4523 | 0.4184 | 30,812.00 |
| Apr 07 2024 | 0.4232 | 0.0139 | 3.40% | 0.4093 | 0.4283 | 0.4093 | 17,131.00 |
| Apr 06 2024 | 0.4093 | 0.0037 | 0.91% | 0.4083 | 0.4111 | 0.4019 | 62,641.00 |
| Apr 05 2024 | 0.4056 | -0.0161 | -3.82% | 0.4205 | 0.4205 | 0.3955 | 35,841.00 |
| Apr 04 2024 | 0.4217 | -0.0156 | -3.57% | 0.4391 | 0.4391 | 0.4149 | 79,615.00 |
| Apr 03 2024 | 0.4373 | 0.0234 | 5.65% | 0.4058 | 0.4537 | 0.394 | 95,327.00 |
| Apr 02 2024 | 0.4139 | -0.025 | -5.70% | 0.4383 | 0.4386 | 0.399 | 124,593.00 |
| Apr 01 2024 | 0.4389 | -0.0189 | -4.13% | 0.4623 | 0.4813 | 0.4192 | 79,135.00 |
| Mar 31 2024 | 0.4578 | 0.019 | 4.33% | 0.440 | 0.4693 | 0.4397 | 70,638.00 |
| Mar 30 2024 | 0.4388 | -0.0091 | -2.03% | 0.4551 | 0.4624 | 0.4388 | 43,518.00 |
| Mar 29 2024 | 0.4479 | -0.0132 | -2.86% | 0.4605 | 0.4637 | 0.4462 | 44,599.00 |
| Mar 28 2024 | 0.4611 | 0.0105 | 2.33% | 0.4542 | 0.467 | 0.441 | 87,034.00 |
| Mar 27 2024 | 0.4506 | -0.0177 | -3.78% | 0.4666 | 0.4736 | 0.4437 | 77,962.00 |
| Mar 26 2024 | 0.4683 | 0.0195 | 4.34% | 0.4526 | 0.4699 | 0.4526 | 76,802.00 |
| Mar 25 2024 | 0.4488 | 0.0021 | 0.47% | 0.4429 | 0.4648 | 0.4428 | 54,118.00 |
| Mar 24 2024 | 0.4467 | 0.0173 | 4.03% | 0.4265 | 0.447 | 0.4174 | 90,958.00 |
| Mar 23 2024 | 0.4294 | 0.0084 | 2.00% | 0.4249 | 0.4372 | 0.4235 | 45,140.00 |
| Mar 22 2024 | 0.421 | -0.0144 | -3.31% | 0.437 | 0.4452 | 0.4157 | 52,498.00 |
| Mar 21 2024 | 0.4354 | -0.0001 | -0.02% | 0.4374 | 0.4472 | 0.4271 | 81,751.00 |
| Mar 20 2024 | 0.4355 | 0.0374 | 9.39% | 0.4046 | 0.4461 | 0.3805 | 89,257.00 |
| Mar 19 2024 | 0.3981 | -0.0094 | -2.31% | 0.3982 | 0.4246 | 0.360 | 143,142.00 |
| Mar 18 2024 | 0.4075 | -0.028 | -6.43% | 0.4314 | 0.4402 | 0.3983 | 175,164.00 |
| Mar 17 2024 | 0.4355 | 0.0137 | 3.25% | 0.4269 | 0.4397 | 0.4058 | 48,745.00 |
| Mar 16 2024 | 0.4218 | -0.0551 | -11.55% | 0.4765 | 0.4863 | 0.4164 | 105,361.00 |
| Mar 15 2024 | 0.4769 | -0.0273 | -5.41% | 0.5035 | 0.5108 | 0.429 | 236,273.00 |
| Mar 14 2024 | 0.5042 | -0.0124 | -2.40% | 0.5187 | 0.5471 | 0.4716 | 195,530.00 |
| Mar 13 2024 | 0.5166 | -0.0016 | -0.31% | 0.5146 | 0.5314 | 0.4922 | 791,941.00 |
| Mar 12 2024 | 0.5182 | 0.0184 | 3.68% | 0.4999 | 0.5256 | 0.471 | 107,269.00 |
| Mar 11 2024 | 0.4998 | -0.0017 | -0.34% | 0.5037 | 0.5305 | 0.4782 | 208,228.00 |
| Mar 10 2024 | 0.5015 | 0.0179 | 3.70% | 0.4865 | 0.5157 | 0.470 | 164,787.00 |
| Mar 09 2024 | 0.4836 | 0.0022 | 0.46% | 0.4807 | 0.5161 | 0.4795 | 143,414.00 |
| Mar 08 2024 | 0.4814 | -0.0105 | -2.13% | 0.4905 | 0.4979 | 0.4526 | 92,853.00 |
| Mar 07 2024 | 0.4919 | 0.0329 | 7.17% | 0.4607 | 0.4959 | 0.4535 | 149,938.00 |
| Mar 06 2024 | 0.459 | 0.0237 | 5.44% | 0.4319 | 0.4648 | 0.412 | 179,124.00 |
| Mar 05 2024 | 0.4353 | -0.0404 | -8.49% | 0.4741 | 0.4781 | 0.360 | 666,199.00 |
| Mar 04 2024 | 0.4757 | -0.0308 | -6.08% | 0.5111 | 0.5198 | 0.4549 | 440,835.00 |
| Mar 03 2024 | 0.5065 | 0.023 | 4.76% | 0.483 | 0.542 | 0.425 | 565,179.00 |
| Mar 02 2024 | 0.4835 | 0.0301 | 6.64% | 0.4532 | 0.4945 | 0.4491 | 359,865.00 |
| Mar 01 2024 | 0.4534 | 0.0291 | 6.86% | 0.4257 | 0.4593 | 0.4205 | 267,823.00 |
| Feb 29 2024 | 0.4243 | 0.0187 | 4.61% | 0.4061 | 0.4708 | 0.4031 | 519,152.00 |
| Feb 28 2024 | 0.4056 | -0.0093 | -2.24% | 0.4174 | 0.4271 | 0.3697 | 285,994.00 |
| Feb 27 2024 | 0.4149 | -0.0151 | -3.51% | 0.433 | 0.4363 | 0.403 | 164,827.00 |
| Feb 26 2024 | 0.430 | 0.0275 | 6.83% | 0.4041 | 0.435 | 0.393 | 297,168.00 |
| Feb 25 2024 | 0.4025 | 0.0106 | 2.70% | 0.3932 | 0.4171 | 0.3796 | 188,130.00 |
| Feb 24 2024 | 0.3919 | -0.0088 | -2.20% | 0.4013 | 0.4236 | 0.3821 | 233,245.00 |
| Feb 23 2024 | 0.4007 | 0.0336 | 9.15% | 0.3723 | 0.4036 | 0.3573 | 129,960.00 |
| Feb 22 2024 | 0.3671 | 0.0169 | 4.83% | 0.350 | 0.3828 | 0.3444 | 251,033.00 |
| Feb 21 2024 | 0.3502 | -0.0146 | -4.00% | 0.3588 | 0.3588 | 0.3382 | 35,479.00 |
| Feb 20 2024 | 0.3648 | -0.0221 | -5.71% | 0.3749 | 0.3834 | 0.3461 | 92,514.00 |
| Feb 19 2024 | 0.3869 | 0.0054 | 1.42% | 0.3797 | 0.3943 | 0.3784 | 71,608.00 |
| Feb 18 2024 | 0.3815 | 0.020 | 5.53% | 0.3585 | 0.3848 | 0.3578 | 76,242.00 |
| Feb 17 2024 | 0.3615 | -0.0074 | -2.01% | 0.3716 | 0.3716 | 0.3519 | 35,908.00 |
| Feb 16 2024 | 0.3689 | -0.0054 | -1.44% | 0.3721 | 0.3804 | 0.360 | 217,145.00 |
| Feb 15 2024 | 0.3743 | 0.0233 | 6.64% | 0.3514 | 0.3856 | 0.3512 | 378,144.00 |
| Feb 14 2024 | 0.351 | 0.0087 | 2.54% | 0.3375 | 0.3533 | 0.3375 | 63,108.00 |
| Feb 13 2024 | 0.3423 | 0.001 | 0.29% | 0.3409 | 0.3428 | 0.3316 | 78,289.00 |
| Feb 12 2024 | 0.3413 | 0.0094 | 2.83% | 0.3317 | 0.3418 | 0.3277 | 18,606.00 |
| Feb 11 2024 | 0.3319 | 0.0013 | 0.39% | 0.3316 | 0.3429 | 0.3304 | 83,701.00 |
| Feb 10 2024 | 0.3306 | -0.0021 | -0.63% | 0.3332 | 0.3362 | 0.3248 | 15,120.00 |
| Feb 09 2024 | 0.3327 | 0.0082 | 2.53% | 0.3295 | 0.334 | 0.3252 | 15,694.00 |
| Feb 08 2024 | 0.3245 | -0.0009 | -0.28% | 0.3251 | 0.3306 | 0.2939 | 100,338.00 |
| Feb 07 2024 | 0.3254 | 0.0202 | 6.62% | 0.3078 | 0.3286 | 0.3078 | 182,619.00 |
| Feb 06 2024 | 0.3052 | 0.0036 | 1.19% | 0.3011 | 0.3071 | 0.300 | 10,519.00 |
| Feb 05 2024 | 0.3016 | 0.0014 | 0.47% | 0.2978 | 0.305 | 0.2954 | 31,604.00 |
| Feb 04 2024 | 0.3002 | -0.0112 | -3.60% | 0.3095 | 0.3095 | 0.2985 | 15,677.00 |
| Feb 03 2024 | 0.3114 | 0.0013 | 0.42% | 0.3108 | 0.3126 | 0.3073 | 7,041.00 |
