Register for real-time alerts, custom portfolio, and market movers
SUPERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.699 | -0.0221 | -3.06% | 0.7242 | 0.7363 | 0.6665 | 64,728.00 |
| Jul 20 2024 | 0.7211 | 0.0501 | 7.47% | 0.6698 | 0.7314 | 0.6636 | 58,330.00 |
| Jul 19 2024 | 0.671 | 0.0414 | 6.58% | 0.6276 | 0.6733 | 0.610 | 27,900.00 |
| Jul 18 2024 | 0.6296 | -0.0278 | -4.23% | 0.6575 | 0.6664 | 0.617 | 42,920.00 |
| Jul 17 2024 | 0.6574 | 0.0071 | 1.09% | 0.6492 | 0.7046 | 0.6491 | 196,569.00 |
| Jul 16 2024 | 0.6503 | -0.0105 | -1.59% | 0.6631 | 0.6693 | 0.6187 | 99,250.00 |
| Jul 15 2024 | 0.6608 | 0.0145 | 2.24% | 0.6443 | 0.6608 | 0.6208 | 188,130.00 |
| Jul 14 2024 | 0.6463 | 0.0811 | 14.35% | 0.5646 | 0.6463 | 0.5646 | 109,022.00 |
| Jul 13 2024 | 0.5652 | 0.0288 | 5.37% | 0.5586 | 0.5733 | 0.5489 | 65,375.00 |
| Jul 12 2024 | 0.5364 | 0.00 | 0.00% | 0.5364 | 0.5364 | 0.5364 | 0.00 |
| Jul 11 2024 | 0.5364 | -0.0248 | -4.42% | 0.5564 | 0.5715 | 0.5364 | 24,038.00 |
| Jul 10 2024 | 0.5612 | 0.0148 | 2.71% | 0.5421 | 0.5715 | 0.5421 | 76,362.00 |
| Jul 09 2024 | 0.5464 | 0.0073 | 1.35% | 0.5332 | 0.5493 | 0.5306 | 123,212.00 |
| Jul 08 2024 | 0.5391 | 0.0265 | 5.17% | 0.5165 | 0.5619 | 0.4943 | 35,823.00 |
| Jul 07 2024 | 0.5126 | -0.0536 | -9.47% | 0.5619 | 0.5619 | 0.5126 | 27,076.00 |
| Jul 06 2024 | 0.5662 | 0.0626 | 12.43% | 0.499 | 0.5848 | 0.499 | 181,981.00 |
| Jul 05 2024 | 0.5036 | -0.0245 | -4.64% | 0.5222 | 0.5222 | 0.4466 | 228,536.00 |
| Jul 04 2024 | 0.5281 | -0.0814 | -13.36% | 0.6165 | 0.6183 | 0.5244 | 65,109.00 |
| Jul 03 2024 | 0.6095 | -0.0469 | -7.15% | 0.6596 | 0.660 | 0.6092 | 73,234.00 |
| Jul 02 2024 | 0.6564 | -0.0012 | -0.18% | 0.6576 | 0.675 | 0.6506 | 10,708.00 |
| Jul 01 2024 | 0.6576 | -0.0192 | -2.84% | 0.6726 | 0.689 | 0.6576 | 35,248.00 |
| Jun 30 2024 | 0.6768 | 0.0527 | 8.44% | 0.6279 | 0.6769 | 0.6131 | 65,978.00 |
| Jun 29 2024 | 0.6241 | -0.0217 | -3.36% | 0.6447 | 0.6594 | 0.6231 | 59,587.00 |
| Jun 28 2024 | 0.6458 | -0.0197 | -2.96% | 0.6656 | 0.6853 | 0.6458 | 55,103.00 |
| Jun 27 2024 | 0.6655 | 0.0079 | 1.20% | 0.6568 | 0.6788 | 0.6433 | 28,799.00 |
| Jun 26 2024 | 0.6576 | -0.0202 | -2.98% | 0.6902 | 0.6909 | 0.648 | 88,642.00 |
| Jun 25 2024 | 0.6778 | 0.0105 | 1.57% | 0.6679 | 0.6967 | 0.6617 | 39,474.00 |
| Jun 24 2024 | 0.6673 | 0.0007 | 0.11% | 0.6678 | 0.6771 | 0.6125 | 186,331.00 |
| Jun 23 2024 | 0.6666 | -0.0183 | -2.67% | 0.6917 | 0.7077 | 0.660 | 52,457.00 |
| Jun 22 2024 | 0.6849 | -0.0028 | -0.41% | 0.687 | 0.6915 | 0.6721 | 47,124.00 |
| Jun 21 2024 | 0.6877 | -0.0338 | -4.68% | 0.7168 | 0.7268 | 0.6767 | 86,301.00 |
| Jun 20 2024 | 0.7215 | 0.0226 | 3.23% | 0.7027 | 0.7484 | 0.7005 | 48,653.00 |
| Jun 19 2024 | 0.6989 | 0.0048 | 0.69% | 0.6958 | 0.7135 | 0.6794 | 41,422.00 |
| Jun 18 2024 | 0.6941 | -0.0442 | -5.99% | 0.7333 | 0.7333 | 0.6446 | 150,421.00 |
| Jun 17 2024 | 0.7383 | -0.0635 | -7.92% | 0.8059 | 0.8059 | 0.7192 | 106,012.00 |
| Jun 16 2024 | 0.8018 | 0.0269 | 3.47% | 0.7765 | 0.8142 | 0.7653 | 32,751.00 |
| Jun 15 2024 | 0.7749 | -0.0098 | -1.25% | 0.7882 | 0.7972 | 0.7679 | 24,409.00 |
| Jun 14 2024 | 0.7847 | -0.0208 | -2.58% | 0.8055 | 0.8366 | 0.6561 | 134,330.00 |
| Jun 13 2024 | 0.8055 | -0.0548 | -6.37% | 0.860 | 0.8676 | 0.7998 | 246,534.00 |
| Jun 12 2024 | 0.8603 | 0.0172 | 2.04% | 0.8433 | 0.9009 | 0.8228 | 104,683.00 |
| Jun 11 2024 | 0.8431 | -0.0432 | -4.87% | 0.8861 | 0.888 | 0.8083 | 407,948.00 |
| Jun 10 2024 | 0.8863 | -0.0349 | -3.79% | 0.9149 | 0.9237 | 0.8853 | 43,308.00 |
| Jun 09 2024 | 0.9212 | 0.0028 | 0.30% | 0.919 | 0.9269 | 0.9029 | 75,334.00 |
| Jun 08 2024 | 0.9184 | -0.040 | -4.17% | 0.9459 | 0.960 | 0.9065 | 53,767.00 |
| Jun 07 2024 | 0.9584 | -0.1006 | -9.50% | 1.06 | 1.09 | 0.860 | 140,428.00 |
| Jun 06 2024 | 1.06 | -0.030 | -2.37% | 1.09 | 1.09 | 1.04 | 41,573.00 |
| Jun 05 2024 | 1.08 | -0.040 | -3.15% | 1.12 | 1.14 | 1.08 | 101,944.00 |
| Jun 04 2024 | 1.12 | 0.070 | 6.88% | 1.05 | 1.12 | 1.02 | 258,573.00 |
| Jun 03 2024 | 1.05 | 0.060 | 6.18% | 0.9828 | 1.06 | 0.9748 | 315,613.00 |
| Jun 02 2024 | 0.9869 | 0.0316 | 3.31% | 0.9533 | 0.9889 | 0.9513 | 119,480.00 |
| Jun 01 2024 | 0.9553 | -0.0084 | -0.87% | 0.9629 | 0.9629 | 0.9462 | 43,741.00 |
| May 31 2024 | 0.9637 | 0.0004 | 0.04% | 0.9624 | 0.9822 | 0.9527 | 53,430.00 |
| May 30 2024 | 0.9633 | -0.0112 | -1.15% | 0.9829 | 1.00 | 0.9326 | 30,032.00 |
| May 29 2024 | 0.9745 | -0.0269 | -2.69% | 0.9978 | 1.01 | 0.9672 | 17,466.00 |
| May 28 2024 | 1.00 | -0.030 | -3.18% | 1.03 | 1.03 | 0.9924 | 22,394.00 |
| May 27 2024 | 1.03 | 0.020 | 2.38% | 1.01 | 1.06 | 1.01 | 22,922.00 |
| May 26 2024 | 1.01 | -0.010 | -0.89% | 1.02 | 1.03 | 0.9894 | 15,582.00 |
| May 25 2024 | 1.02 | 0.00 | -0.39% | 1.03 | 1.05 | 1.02 | 10,199.00 |
| May 24 2024 | 1.02 | 0.00 | -0.48% | 1.03 | 1.04 | 0.991 | 29,812.00 |
| May 23 2024 | 1.03 | -0.070 | -6.71% | 1.11 | 1.12 | 0.987 | 128,229.00 |
| May 22 2024 | 1.10 | -0.030 | -2.74% | 1.13 | 1.14 | 1.09 | 122,038.00 |
| May 21 2024 | 1.13 | -0.010 | -0.94% | 1.14 | 1.16 | 1.07 | 65,736.00 |
| May 20 2024 | 1.14 | 0.120 | 12.09% | 1.03 | 1.21 | 1.01 | 113,037.00 |
| May 19 2024 | 1.02 | -0.050 | -4.75% | 1.07 | 1.09 | 1.02 | 61,255.00 |
| May 18 2024 | 1.07 | 0.010 | 1.08% | 1.06 | 1.09 | 1.05 | 48,480.00 |
| May 17 2024 | 1.06 | 0.070 | 7.19% | 0.9843 | 1.09 | 0.9778 | 95,636.00 |
| May 16 2024 | 0.9889 | -0.0036 | -0.36% | 0.9968 | 1.00 | 0.9333 | 44,944.00 |
| May 15 2024 | 0.9925 | 0.1051 | 11.84% | 0.8888 | 1.02 | 0.8842 | 79,783.00 |
| May 14 2024 | 0.8874 | -0.0516 | -5.50% | 0.9378 | 0.9378 | 0.8757 | 65,987.00 |
| May 13 2024 | 0.939 | -0.031 | -3.20% | 0.9673 | 1.03 | 0.9261 | 66,322.00 |
| May 12 2024 | 0.970 | -0.0457 | -4.50% | 1.01 | 1.03 | 0.9642 | 77,975.00 |
| May 11 2024 | 1.02 | 0.00 | -0.41% | 1.01 | 1.06 | 1.00 | 43,729.00 |
| May 10 2024 | 1.02 | 0.040 | 4.02% | 0.980 | 1.10 | 0.9724 | 160,414.00 |
| May 09 2024 | 0.9805 | 0.0278 | 2.92% | 0.9497 | 0.9875 | 0.9302 | 60,581.00 |
| May 08 2024 | 0.9527 | -0.0014 | -0.15% | 0.948 | 0.995 | 0.933 | 190,429.00 |
| May 07 2024 | 0.9541 | -0.0216 | -2.21% | 0.9822 | 0.9881 | 0.9459 | 156,260.00 |
| May 06 2024 | 0.9757 | -0.006 | -0.61% | 0.986 | 1.05 | 0.971 | 143,138.00 |
| May 05 2024 | 0.9817 | 0.0302 | 3.17% | 0.9611 | 0.9956 | 0.9325 | 245,924.00 |
| May 04 2024 | 0.9515 | 0.0104 | 1.11% | 0.9429 | 0.9634 | 0.932 | 117,426.00 |
| May 03 2024 | 0.9411 | 0.0297 | 3.26% | 0.9101 | 0.9531 | 0.8969 | 189,176.00 |
| May 02 2024 | 0.9114 | 0.025 | 2.82% | 0.8868 | 0.920 | 0.857 | 287,184.00 |
| May 01 2024 | 0.8864 | 0.0014 | 0.16% | 0.885 | 0.9142 | 0.820 | 83,763.00 |
| Apr 30 2024 | 0.885 | -0.0457 | -4.91% | 0.934 | 0.9388 | 0.8379 | 178,061.00 |
| Apr 29 2024 | 0.9307 | 0.0107 | 1.16% | 0.9213 | 0.9388 | 0.8957 | 147,502.00 |
| Apr 28 2024 | 0.920 | -0.0175 | -1.87% | 0.9351 | 0.960 | 0.920 | 338,317.00 |
| Apr 27 2024 | 0.9375 | 0.0104 | 1.12% | 0.9307 | 0.9517 | 0.900 | 139,120.00 |
| Apr 26 2024 | 0.9271 | -0.0379 | -3.93% | 0.9676 | 0.9676 | 0.9234 | 139,452.00 |
| Apr 25 2024 | 0.965 | -0.0229 | -2.32% | 0.9882 | 0.9949 | 0.9475 | 33,019.00 |
| Apr 24 2024 | 0.9879 | -0.0779 | -7.31% | 1.07 | 1.08 | 0.9778 | 202,738.00 |
| Apr 23 2024 | 1.07 | -0.010 | -0.47% | 1.07 | 1.10 | 1.04 | 64,266.00 |
