Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.039346 | -0.00276 | -6.55% | 0.042073 | 0.043864 | 0.038921 | 221,762.00 |
| Apr 26 2024 | 0.042105 | -0.002389 | -5.37% | 0.044494 | 0.046482 | 0.041422 | 230,237.00 |
| Apr 25 2024 | 0.044494 | -0.003014 | -6.34% | 0.046275 | 0.048458 | 0.044475 | 211,113.00 |
| Apr 24 2024 | 0.047508 | -0.000288 | -0.60% | 0.047816 | 0.05299 | 0.047208 | 192,195.00 |
| Apr 23 2024 | 0.047796 | -0.002358 | -4.70% | 0.0501 | 0.057686 | 0.045855 | 202,375.00 |
| Apr 22 2024 | 0.050154 | 0.004661 | 10.25% | 0.03638 | 0.228072 | 0.036055 | 593,053.00 |
| Apr 21 2024 | 0.045493 | 0.001352 | 3.06% | 0.04405 | 0.051767 | 0.040305 | 210,588.00 |
| Apr 20 2024 | 0.044141 | 0.007633 | 20.91% | 0.03638 | 0.046467 | 0.036055 | 243,613.00 |
| Apr 19 2024 | 0.036508 | 0.004751 | 14.96% | 0.032326 | 0.039036 | 0.030302 | 281,041.00 |
| Apr 18 2024 | 0.031757 | 0.003548 | 12.58% | 0.02819 | 0.034674 | 0.026195 | 335,077.00 |
| Apr 17 2024 | 0.028209 | -0.000465 | -1.62% | 0.02873 | 0.029407 | 0.026286 | 381,260.00 |
| Apr 16 2024 | 0.028674 | -0.000508 | -1.74% | 0.029175 | 0.029397 | 0.026803 | 349,288.00 |
| Apr 15 2024 | 0.029182 | 0.002207 | 8.18% | 0.037003 | 0.226935 | 0.026478 | 698,621.00 |
| Apr 14 2024 | 0.026975 | 0.00118 | 4.58% | 0.025728 | 0.027741 | 0.024801 | 328,743.00 |
| Apr 13 2024 | 0.025794 | -0.005085 | -16.47% | 0.030864 | 0.031814 | 0.025794 | 315,598.00 |
| Apr 12 2024 | 0.030879 | -0.004156 | -11.86% | 0.035005 | 0.035495 | 0.030025 | 286,117.00 |
| Apr 11 2024 | 0.035035 | -0.000243 | -0.69% | 0.03528 | 0.035954 | 0.034784 | 232,914.00 |
| Apr 10 2024 | 0.035279 | -0.000694 | -1.93% | 0.03594 | 0.036253 | 0.034828 | 254,993.00 |
| Apr 09 2024 | 0.035972 | -0.002034 | -5.35% | 0.037951 | 0.038026 | 0.035022 | 261,555.00 |
| Apr 08 2024 | 0.038006 | 0.0019 | 5.26% | 0.037003 | 4.32 | 0.03493 | 643,074.00 |
| Apr 07 2024 | 0.036106 | 0.000939 | 2.67% | 0.035142 | 0.038239 | 0.034832 | 247,720.00 |
| Apr 06 2024 | 0.035167 | -0.000188 | -0.53% | 0.035242 | 0.036122 | 0.034792 | 255,620.00 |
| Apr 05 2024 | 0.035356 | -0.002295 | -6.10% | 0.037003 | 0.038113 | 0.034988 | 275,672.00 |
| Apr 04 2024 | 0.03765 | 0.001273 | 3.50% | 0.036339 | 0.040501 | 0.035813 | 249,675.00 |
| Apr 03 2024 | 0.036377 | 0.000369 | 1.02% | 0.036024 | 0.038049 | 0.035528 | 253,485.00 |
| Apr 02 2024 | 0.036009 | -0.001723 | -4.57% | 0.037617 | 0.037617 | 0.035521 | 265,574.00 |
| Apr 01 2024 | 0.037732 | -0.002892 | -7.12% | 0.018604 | 0.039091 | 0.018098 | 661,129.00 |
| Mar 31 2024 | 0.040624 | 0.000915 | 2.31% | 0.039747 | 0.041366 | 0.039242 | 221,090.00 |
| Mar 30 2024 | 0.039708 | -0.000833 | -2.05% | 0.040515 | 0.040715 | 0.039671 | 241,064.00 |
| Mar 29 2024 | 0.040541 | 0.001623 | 4.17% | 0.038923 | 0.042188 | 0.037978 | 294,545.00 |
| Mar 28 2024 | 0.038919 | -0.003313 | -7.84% | 0.043787 | 0.047851 | 0.038803 | 350,012.00 |
| Mar 27 2024 | 0.042232 | -0.003268 | -7.18% | 0.045502 | 0.048022 | 0.040685 | 339,588.00 |
| Mar 26 2024 | 0.0455 | 0.000047 | 0.10% | 0.045358 | 0.048756 | 0.044474 | 347,961.00 |
| Mar 25 2024 | 0.045453 | 0.001685 | 3.85% | 0.018604 | 0.048168 | 0.018098 | 812,760.00 |
| Mar 24 2024 | 0.043768 | -0.00128 | -2.84% | 0.044857 | 0.045858 | 0.043288 | 348,047.00 |
| Mar 23 2024 | 0.045048 | -0.000626 | -1.37% | 0.045886 | 0.047011 | 0.044959 | 321,121.00 |
| Mar 22 2024 | 0.045674 | -0.000812 | -1.75% | 0.046507 | 0.048098 | 0.045282 | 322,323.00 |
| Mar 21 2024 | 0.046486 | -0.002348 | -4.81% | 0.048909 | 0.050251 | 0.044372 | 319,476.00 |
| Mar 20 2024 | 0.048833 | 0.005914 | 13.78% | 0.042879 | 0.052383 | 0.041933 | 345,108.00 |
| Mar 19 2024 | 0.042919 | -0.003168 | -6.87% | 0.046044 | 0.049504 | 0.042691 | 345,497.00 |
| Mar 18 2024 | 0.046087 | -0.009288 | -16.77% | 0.018604 | 0.235444 | 0.018098 | 686,545.00 |
| Mar 17 2024 | 0.055376 | 0.011675 | 26.72% | 0.043979 | 0.055749 | 0.043271 | 315,641.00 |
| Mar 16 2024 | 0.0437 | -0.002952 | -6.33% | 0.046605 | 0.049192 | 0.043565 | 339,644.00 |
| Mar 15 2024 | 0.046652 | -0.003376 | -6.75% | 0.018604 | 0.051624 | 0.018098 | 669,323.00 |
| Mar 14 2024 | 0.050028 | -0.007006 | -12.28% | 0.057711 | 0.058271 | 0.048606 | 290,440.00 |
| Mar 13 2024 | 0.057034 | -0.002289 | -3.86% | 0.059263 | 0.062145 | 0.056923 | 276,794.00 |
| Mar 12 2024 | 0.059323 | 0.00304 | 5.40% | 0.057137 | 0.061395 | 0.055503 | 299,529.00 |
| Mar 11 2024 | 0.056283 | -0.002404 | -4.10% | 0.018604 | 4.38 | 0.018098 | 633,222.00 |
| Mar 10 2024 | 0.058687 | 0.001133 | 1.97% | 0.057529 | 0.060147 | 0.057136 | 260,968.00 |
| Mar 09 2024 | 0.057553 | 0.000855 | 1.51% | 0.0567 | 0.058299 | 0.053235 | 248,788.00 |
| Mar 08 2024 | 0.056698 | 0.007726 | 15.78% | 0.0489 | 0.060931 | 0.04881 | 278,421.00 |
| Mar 07 2024 | 0.048972 | 0.000727 | 1.51% | 0.048166 | 0.049291 | 0.046009 | 324,086.00 |
| Mar 06 2024 | 0.048245 | -0.00324 | -6.29% | 0.050347 | 0.052843 | 0.048042 | 306,574.00 |
| Mar 05 2024 | 0.051485 | -0.002081 | -3.88% | 0.053277 | 0.054199 | 0.048774 | 321,322.00 |
| Mar 04 2024 | 0.053566 | 0.000655 | 1.24% | 0.018604 | 3.95 | 0.018098 | 575,658.00 |
| Mar 03 2024 | 0.052911 | -0.004776 | -8.28% | 0.05704 | 0.058043 | 0.051357 | 295,568.00 |
| Mar 02 2024 | 0.057688 | -0.001728 | -2.91% | 0.059353 | 0.062327 | 0.05515 | 274,837.00 |
| Mar 01 2024 | 0.059416 | 0.003497 | 6.25% | 0.055691 | 0.062735 | 0.051914 | 281,972.00 |
| Feb 29 2024 | 0.055918 | -0.005946 | -9.61% | 0.061067 | 0.066166 | 0.053935 | 280,203.00 |
| Feb 28 2024 | 0.061864 | 0.016836 | 37.39% | 0.044491 | 0.063704 | 0.043819 | 342,219.00 |
| Feb 27 2024 | 0.045028 | 0.010132 | 29.04% | 0.03496 | 0.045083 | 0.034016 | 396,911.00 |
| Feb 26 2024 | 0.034896 | 0.004872 | 16.23% | 0.018604 | 0.178125 | 0.018098 | 727,617.00 |
| Feb 25 2024 | 0.030023 | 0.002183 | 7.84% | 0.027846 | 0.030034 | 0.026763 | 480,188.00 |
| Feb 24 2024 | 0.027841 | -0.000138 | -0.49% | 0.027913 | 0.029464 | 0.026371 | 433,597.00 |
| Feb 23 2024 | 0.027979 | 0.004379 | 18.56% | 0.023598 | 0.028655 | 0.023569 | 443,732.00 |
| Feb 22 2024 | 0.023599 | 0.00022 | 0.94% | 0.023304 | 0.024312 | 0.023027 | 472,386.00 |
| Feb 21 2024 | 0.02338 | -0.002254 | -8.79% | 0.025607 | 0.027055 | 0.022922 | 485,257.00 |
| Feb 20 2024 | 0.025633 | 0.000787 | 3.17% | 0.024349 | 0.027149 | 0.023713 | 513,946.00 |
| Feb 19 2024 | 0.024847 | 0.001905 | 8.30% | 0.018604 | 3.25 | 0.018098 | 762,081.00 |
| Feb 18 2024 | 0.022942 | 0.000693 | 3.11% | 0.022207 | 0.025461 | 0.021666 | 630,263.00 |
| Feb 17 2024 | 0.022249 | 0.000837 | 3.91% | 0.021387 | 0.02235 | 0.021188 | 671,003.00 |
| Feb 16 2024 | 0.021413 | 0.000627 | 3.01% | 0.020779 | 0.021864 | 0.020703 | 750,303.00 |
| Feb 15 2024 | 0.020786 | 0.001072 | 5.44% | 0.019698 | 0.021497 | 0.019291 | 732,632.00 |
| Feb 14 2024 | 0.019714 | 0.000837 | 4.44% | 0.018901 | 0.020236 | 0.018726 | 837,133.00 |
| Feb 13 2024 | 0.018877 | -0.000134 | -0.70% | 0.018988 | 0.019489 | 0.018426 | 744,659.00 |
| Feb 12 2024 | 0.019011 | 0.000217 | 1.16% | 0.018604 | 0.019321 | 0.018098 | 890,802.00 |
| Feb 11 2024 | 0.018794 | 0.000143 | 0.77% | 0.01908 | 0.019382 | 0.018224 | 700,965.00 |
| Feb 10 2024 | 0.018651 | -0.000216 | -1.14% | 0.018892 | 0.019261 | 0.018572 | 728,651.00 |
| Feb 09 2024 | 0.018867 | 0.000721 | 3.97% | 0.018604 | 0.019213 | 0.018098 | 699,059.00 |
| Feb 08 2024 | 0.018146 | -0.000454 | -2.44% | 0.018655 | 0.018965 | 0.018107 | 720,294.00 |
| Feb 07 2024 | 0.0186 | 0.00135 | 7.83% | 0.017243 | 0.018991 | 0.017147 | 751,406.00 |
| Feb 06 2024 | 0.01725 | -0.000236 | -1.35% | 0.017488 | 0.017715 | 0.017056 | 776,174.00 |
| Feb 05 2024 | 0.017486 | 0.000043 | 0.25% | 0.020127 | 2.65 | 0.017342 | 891,225.00 |
| Feb 04 2024 | 0.017444 | -0.000173 | -0.98% | 0.01762 | 0.018034 | 0.017206 | 754,676.00 |
| Feb 03 2024 | 0.017616 | 0.000782 | 4.64% | 0.016841 | 0.017663 | 0.016806 | 781,145.00 |
| Feb 02 2024 | 0.016835 | -0.000381 | -2.21% | 0.01723 | 0.017747 | 0.016702 | 755,530.00 |
| Feb 01 2024 | 0.017216 | -0.000256 | -1.47% | 0.01746 | 0.017724 | 0.017154 | 743,787.00 |
| Jan 31 2024 | 0.017472 | -0.000942 | -5.12% | 0.018064 | 0.018497 | 0.017257 | 814,087.00 |
| Jan 30 2024 | 0.018414 | -0.000612 | -3.22% | 0.018568 | 0.019984 | 0.017986 | 714,905.00 |
| Jan 29 2024 | 0.019025 | 0.000525 | 2.84% | 0.020127 | 0.020192 | 0.018042 | 907,483.00 |
| Jan 28 2024 | 0.0185 | -0.000459 | -2.42% | 0.018959 | 0.019257 | 0.017618 | 799,654.00 |
| Jan 27 2024 | 0.018959 | 0.000534 | 2.90% | 0.018386 | 0.019575 | 0.018292 | 712,462.00 |
