Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AUDIOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.1538 | -0.0049 | -3.09% | 0.1575 | 0.15772 | 0.152 | 14,724.00 |
| May 18 2024 | 0.1587 | -0.0018 | -1.12% | 0.1592 | 0.1596 | 0.15696 | 115,951.00 |
| May 17 2024 | 0.1605 | 0.0066 | 4.29% | 0.1549 | 0.1624 | 0.1549 | 36,662.00 |
| May 16 2024 | 0.1539 | -0.00501 | -3.15% | 0.15921 | 0.16103 | 0.1513 | 44,892.00 |
| May 15 2024 | 0.15891 | 0.00749 | 4.95% | 0.15252 | 0.16082 | 0.15132 | 78,737.00 |
| May 14 2024 | 0.15142 | -0.00288 | -1.87% | 0.15381 | 0.1539 | 0.150 | 79,499.00 |
| May 13 2024 | 0.1543 | -0.00171 | -1.10% | 0.150 | 0.15839 | 0.14721 | 70,600.00 |
| May 12 2024 | 0.15601 | -0.00399 | -2.49% | 0.1582 | 0.1591 | 0.15601 | 13,826.00 |
| May 11 2024 | 0.160 | 0.0001 | 0.06% | 0.1609 | 0.162 | 0.1591 | 27,175.00 |
| May 10 2024 | 0.1599 | -0.00621 | -3.74% | 0.1687 | 0.1721 | 0.15979 | 63,027.00 |
| May 09 2024 | 0.16611 | 0.00362 | 2.23% | 0.16449 | 0.1664 | 0.15931 | 37,150.00 |
| May 08 2024 | 0.16249 | -0.00541 | -3.22% | 0.1665 | 0.1677 | 0.1588 | 119,196.00 |
| May 07 2024 | 0.1679 | -0.006 | -3.45% | 0.17482 | 0.17482 | 0.1679 | 40,128.00 |
| May 06 2024 | 0.1739 | -0.00339 | -1.91% | 0.17971 | 0.18309 | 0.17376 | 17,541.00 |
| May 05 2024 | 0.17729 | -0.00141 | -0.79% | 0.1739 | 0.1798 | 0.1709 | 136,919.00 |
| May 04 2024 | 0.1787 | 0.00 | 0.00% | 0.1787 | 0.1787 | 0.1787 | 0.00 |
| May 03 2024 | 0.1787 | 0.0078 | 4.56% | 0.16959 | 0.1787 | 0.16959 | 9,402.00 |
| May 02 2024 | 0.1709 | 0.0055 | 3.33% | 0.16926 | 0.1709 | 0.1671 | 9,483.00 |
| May 01 2024 | 0.1654 | -0.0015 | -0.90% | 0.160 | 0.16886 | 0.160 | 8,511.00 |
| Apr 30 2024 | 0.1669 | -0.0111 | -6.24% | 0.167 | 0.16789 | 0.16181 | 18,026.00 |
| Apr 29 2024 | 0.178 | -0.002 | -1.11% | 0.1808 | 0.1808 | 0.17269 | 33,326.00 |
| Apr 28 2024 | 0.180 | -0.00448 | -2.43% | 0.1854 | 0.1873 | 0.180 | 15,919.00 |
| Apr 27 2024 | 0.18448 | -0.00392 | -2.08% | 0.1821 | 0.18448 | 0.1798 | 8,767.00 |
| Apr 26 2024 | 0.1884 | -0.00123 | -0.65% | 0.1848 | 0.1884 | 0.17463 | 74,855.00 |
| Apr 25 2024 | 0.18963 | 0.00 | 0.00% | 0.18963 | 0.18963 | 0.18963 | 0.00 |
| Apr 24 2024 | 0.18963 | -0.01177 | -5.84% | 0.2041 | 0.2075 | 0.1889 | 46,481.00 |
| Apr 23 2024 | 0.2014 | 0.00241 | 1.21% | 0.200 | 0.20152 | 0.19666 | 37,156.00 |
| Apr 22 2024 | 0.19899 | 0.00698 | 3.64% | 0.19321 | 0.200 | 0.19239 | 5,781.00 |
| Apr 21 2024 | 0.19201 | -0.00259 | -1.33% | 0.1949 | 0.1953 | 0.19201 | 10,759.00 |
| Apr 20 2024 | 0.1946 | 0.009 | 4.85% | 0.1849 | 0.1953 | 0.1842 | 25,114.00 |
| Apr 19 2024 | 0.1856 | 0.00497 | 2.75% | 0.17151 | 0.1868 | 0.16649 | 4,401.00 |
| Apr 18 2024 | 0.18063 | 0.00363 | 2.05% | 0.1757 | 0.182 | 0.1707 | 11,527.00 |
| Apr 17 2024 | 0.177 | -0.0074 | -4.01% | 0.179 | 0.1804 | 0.1685 | 9,946.00 |
| Apr 16 2024 | 0.1844 | 0.0039 | 2.16% | 0.1819 | 0.1844 | 0.1735 | 34,044.00 |
| Apr 15 2024 | 0.1805 | -0.0101 | -5.30% | 0.1848 | 0.1972 | 0.175 | 30,845.00 |
| Apr 14 2024 | 0.1906 | 0.0152 | 8.67% | 0.1736 | 0.255 | 0.1686 | 76,349.00 |
| Apr 13 2024 | 0.1754 | -0.0329 | -15.79% | 0.220 | 0.2515 | 0.1531 | 147,393.00 |
| Apr 12 2024 | 0.2083 | -0.05379 | -20.52% | 0.26319 | 0.2725 | 0.2009 | 37,928.00 |
| Apr 11 2024 | 0.26209 | -0.00581 | -2.17% | 0.2669 | 0.2674 | 0.25811 | 4,266.00 |
| Apr 10 2024 | 0.2679 | -0.00589 | -2.15% | 0.27318 | 0.27318 | 0.25462 | 25,063.00 |
| Apr 09 2024 | 0.27379 | -0.01679 | -5.78% | 0.28749 | 0.2895 | 0.27215 | 26,804.00 |
| Apr 08 2024 | 0.29058 | 0.01439 | 5.21% | 0.27779 | 0.29152 | 0.27439 | 4,327.00 |
| Apr 07 2024 | 0.27619 | 0.00399 | 1.47% | 0.28865 | 0.28865 | 0.2754 | 3,214.00 |
| Apr 06 2024 | 0.2722 | 0.00249 | 0.92% | 0.2698 | 0.2722 | 0.26729 | 3,038.00 |
| Apr 05 2024 | 0.26971 | -0.00058 | -0.21% | 0.2742 | 0.2742 | 0.2649 | 3,711.00 |
| Apr 04 2024 | 0.27029 | 0.00449 | 1.69% | 0.27346 | 0.27961 | 0.27029 | 6,699.00 |
| Apr 03 2024 | 0.2658 | -0.0004 | -0.15% | 0.26236 | 0.28929 | 0.26212 | 22,128.00 |
| Apr 02 2024 | 0.2662 | -0.0189 | -6.63% | 0.28222 | 0.28276 | 0.2547 | 71,370.00 |
| Apr 01 2024 | 0.2851 | -0.01737 | -5.74% | 0.3033 | 0.3036 | 0.27548 | 61,337.00 |
| Mar 31 2024 | 0.30247 | 0.00706 | 2.39% | 0.29639 | 0.30455 | 0.29639 | 46,248.00 |
| Mar 30 2024 | 0.29541 | -0.01559 | -5.01% | 0.3103 | 0.3127 | 0.29541 | 25,110.00 |
| Mar 29 2024 | 0.311 | -0.0012 | -0.38% | 0.3102 | 0.3152 | 0.30199 | 59,473.00 |
| Mar 28 2024 | 0.3122 | 0.0191 | 6.52% | 0.2927 | 0.31675 | 0.2854 | 114,659.00 |
| Mar 27 2024 | 0.2931 | -0.00849 | -2.82% | 0.3018 | 0.307 | 0.28841 | 52,943.00 |
| Mar 26 2024 | 0.30159 | 0.00869 | 2.97% | 0.29899 | 0.30895 | 0.29899 | 30,461.00 |
| Mar 25 2024 | 0.2929 | 0.00909 | 3.20% | 0.289 | 0.29763 | 0.28352 | 45,967.00 |
| Mar 24 2024 | 0.28381 | 0.01271 | 4.69% | 0.2754 | 0.28418 | 0.2693 | 24,856.00 |
| Mar 23 2024 | 0.2711 | 0.00586 | 2.21% | 0.27309 | 0.2776 | 0.2711 | 152,501.00 |
| Mar 22 2024 | 0.26524 | -0.01316 | -4.73% | 0.2769 | 0.2852 | 0.2626 | 6,373.00 |
| Mar 21 2024 | 0.2784 | 0.0047 | 1.72% | 0.27349 | 0.28368 | 0.27191 | 17,420.00 |
| Mar 20 2024 | 0.2737 | 0.02805 | 11.42% | 0.24854 | 0.2737 | 0.2373 | 85,934.00 |
| Mar 19 2024 | 0.24565 | -0.02874 | -10.47% | 0.27297 | 0.27297 | 0.240 | 76,782.00 |
| Mar 18 2024 | 0.27439 | -0.01661 | -5.71% | 0.292 | 0.2927 | 0.26751 | 39,868.00 |
| Mar 17 2024 | 0.291 | 0.00831 | 2.94% | 0.28688 | 0.2961 | 0.270 | 52,776.00 |
| Mar 16 2024 | 0.28269 | -0.03519 | -11.07% | 0.31825 | 0.32343 | 0.28259 | 158,213.00 |
| Mar 15 2024 | 0.31788 | -0.03132 | -8.97% | 0.34069 | 0.3434 | 0.2899 | 208,293.00 |
| Mar 14 2024 | 0.3492 | 0.00 | 0.00% | 0.3492 | 0.3492 | 0.3492 | 0.00 |
| Mar 13 2024 | 0.3492 | 0.0057 | 1.66% | 0.34229 | 0.35487 | 0.33765 | 321,755.00 |
| Mar 12 2024 | 0.3435 | 0.01349 | 4.09% | 0.32851 | 0.35405 | 0.30833 | 262,245.00 |
| Mar 11 2024 | 0.33001 | 0.02441 | 7.99% | 0.30809 | 0.33001 | 0.2854 | 721,543.00 |
| Mar 10 2024 | 0.3056 | -0.00837 | -2.67% | 0.31691 | 0.31969 | 0.29661 | 510,520.00 |
| Mar 09 2024 | 0.31397 | 0.01073 | 3.54% | 0.30359 | 0.33242 | 0.30335 | 366,987.00 |
| Mar 08 2024 | 0.30324 | -0.01236 | -3.92% | 0.31451 | 0.3182 | 0.29172 | 608,439.00 |
| Mar 07 2024 | 0.3156 | 0.00889 | 2.90% | 0.30853 | 0.31781 | 0.3013 | 121,411.00 |
| Mar 06 2024 | 0.30671 | 0.01541 | 5.29% | 0.2945 | 0.33948 | 0.28579 | 410,722.00 |
| Mar 05 2024 | 0.2913 | -0.04595 | -13.62% | 0.33671 | 0.3396 | 0.260 | 406,511.00 |
| Mar 04 2024 | 0.33725 | -0.02476 | -6.84% | 0.3595 | 0.700 | 0.31003 | 1,801,947.00 |
| Mar 03 2024 | 0.36201 | 0.0487 | 15.54% | 0.3108 | 0.400 | 0.28717 | 757,490.00 |
| Mar 02 2024 | 0.31331 | 0.00811 | 2.66% | 0.30361 | 0.3134 | 0.28947 | 941,545.00 |
| Mar 01 2024 | 0.3052 | 0.0222 | 7.84% | 0.28551 | 0.30659 | 0.28391 | 351,834.00 |
| Feb 29 2024 | 0.283 | 0.00369 | 1.32% | 0.27411 | 0.29875 | 0.27411 | 297,650.00 |
| Feb 28 2024 | 0.27931 | 0.00521 | 1.90% | 0.2743 | 0.2884 | 0.25448 | 423,718.00 |
| Feb 27 2024 | 0.2741 | -0.0065 | -2.32% | 0.290 | 0.30129 | 0.26881 | 115,565.00 |
| Feb 26 2024 | 0.2806 | 0.03734 | 15.35% | 0.24205 | 0.29429 | 0.24121 | 196,998.00 |
| Feb 25 2024 | 0.24326 | -0.00133 | -0.54% | 0.2426 | 0.24326 | 0.23801 | 40,338.00 |
| Feb 24 2024 | 0.24459 | 0.0166 | 7.28% | 0.2314 | 0.2639 | 0.2314 | 43,208.00 |
| Feb 23 2024 | 0.22799 | -0.00531 | -2.28% | 0.2308 | 0.2308 | 0.22149 | 12,916.00 |
| Feb 22 2024 | 0.2333 | 0.00266 | 1.15% | 0.2278 | 0.2358 | 0.2275 | 8,849.00 |
| Feb 21 2024 | 0.23064 | -0.00644 | -2.72% | 0.2371 | 0.2371 | 0.22199 | 31,901.00 |
| Feb 20 2024 | 0.23708 | -0.01162 | -4.67% | 0.2493 | 0.2501 | 0.2268 | 77,194.00 |
