INVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 45.09 | 0.950 | 2.15% | 42.86 | 48.00 | 41.79 | 7,614.00 |
May 20 2024 | 44.14 | -0.270 | -0.61% | 44.30 | 44.69 | 41.15 | 6,100.00 |
May 19 2024 | 44.41 | -0.540 | -1.20% | 44.92 | 45.65 | 44.41 | 1,755.00 |
May 18 2024 | 44.95 | -1.16 | -2.52% | 46.11 | 46.49 | 44.95 | 790.00 |
May 17 2024 | 46.11 | 1.88 | 4.25% | 44.16 | 46.53 | 44.16 | 1,185.00 |
May 16 2024 | 44.23 | -0.700 | -1.56% | 45.06 | 45.75 | 44.05 | 951.00 |
May 15 2024 | 44.93 | 1.83 | 4.25% | 42.76 | 44.93 | 42.76 | 2,044.00 |
May 14 2024 | 43.10 | -2.95 | -6.41% | 46.31 | 47.47 | 42.32 | 4,206.00 |
May 13 2024 | 46.05 | 1.92 | 4.35% | 44.30 | 48.00 | 42.57 | 6,115.00 |
May 12 2024 | 44.13 | 0.530 | 1.22% | 43.50 | 44.71 | 42.93 | 2,316.00 |
May 11 2024 | 43.60 | 0.480 | 1.11% | 43.12 | 47.94 | 42.80 | 4,279.00 |
May 10 2024 | 43.12 | -1.21 | -2.73% | 44.60 | 45.27 | 42.33 | 2,029.00 |
May 09 2024 | 44.33 | -1.45 | -3.17% | 45.50 | 46.00 | 42.17 | 4,977.00 |
May 08 2024 | 45.78 | 1.74 | 3.95% | 44.03 | 49.77 | 41.90 | 8,103.00 |
May 07 2024 | 44.04 | -0.130 | -0.29% | 43.96 | 45.59 | 43.00 | 2,976.00 |
May 06 2024 | 44.17 | -1.43 | -3.14% | 45.60 | 46.40 | 42.69 | 3,594.00 |
May 05 2024 | 45.60 | -0.190 | -0.41% | 45.79 | 47.23 | 45.35 | 2,934.00 |
May 04 2024 | 45.79 | 1.10 | 2.46% | 45.00 | 46.13 | 43.30 | 3,563.00 |
May 03 2024 | 44.69 | -1.23 | -2.68% | 45.20 | 46.79 | 43.46 | 2,744.00 |
May 02 2024 | 45.92 | 2.28 | 5.22% | 43.57 | 46.40 | 42.00 | 5,205.00 |
May 01 2024 | 43.64 | -0.940 | -2.11% | 44.19 | 45.12 | 40.80 | 4,582.00 |
Apr 30 2024 | 44.58 | -2.90 | -6.11% | 47.48 | 48.77 | 44.00 | 4,295.00 |
Apr 29 2024 | 47.48 | 1.18 | 2.55% | 48.71 | 49.70 | 45.61 | 7,083.00 |
Apr 28 2024 | 46.30 | -2.25 | -4.63% | 48.54 | 49.77 | 46.08 | 3,613.00 |
Apr 27 2024 | 48.55 | 1.86 | 3.98% | 46.63 | 49.77 | 45.49 | 4,809.00 |
Apr 26 2024 | 46.69 | -0.290 | -0.62% | 46.96 | 47.56 | 46.00 | 1,938.00 |
Apr 25 2024 | 46.98 | -1.73 | -3.55% | 48.08 | 48.39 | 46.46 | 2,627.00 |
Apr 24 2024 | 48.71 | 0.00 | 0.00% | 48.71 | 49.00 | 47.52 | 2,218.00 |
Apr 23 2024 | 48.71 | -2.71 | -5.27% | 51.12 | 51.50 | 48.10 | 4,778.00 |
Apr 22 2024 | 51.42 | 1.09 | 2.17% | 50.80 | 51.84 | 48.70 | 1,265.00 |
Apr 21 2024 | 50.33 | -1.68 | -3.23% | 52.44 | 52.55 | 49.04 | 2,053.00 |
Apr 20 2024 | 52.01 | 5.16 | 11.01% | 46.87 | 55.00 | 45.83 | 10,807.00 |
Apr 19 2024 | 46.85 | -0.150 | -0.32% | 47.00 | 48.00 | 43.95 | 5,105.00 |
Apr 18 2024 | 47.00 | -1.57 | -3.23% | 48.90 | 49.20 | 45.65 | 2,711.00 |
Apr 17 2024 | 48.57 | -0.480 | -0.98% | 48.54 | 51.00 | 45.32 | 3,194.00 |
Apr 16 2024 | 49.05 | -1.95 | -3.82% | 51.14 | 51.79 | 45.77 | 4,861.00 |
Apr 15 2024 | 51.00 | 2.90 | 6.03% | 48.41 | 57.50 | 48.01 | 12,879.00 |
Apr 14 2024 | 48.10 | -1.49 | -3.00% | 50.00 | 51.99 | 43.75 | 6,841.00 |
Apr 13 2024 | 49.59 | -5.74 | -10.37% | 55.80 | 56.69 | 43.60 | 12,057.00 |
Apr 12 2024 | 55.33 | -5.27 | -8.70% | 60.60 | 65.79 | 55.05 | 10,954.00 |
Apr 11 2024 | 60.60 | -1.36 | -2.19% | 61.95 | 62.78 | 60.05 | 4,628.00 |
Apr 10 2024 | 61.96 | 7.24 | 13.23% | 55.01 | 66.50 | 54.09 | 13,375.00 |
Apr 09 2024 | 54.72 | -2.38 | -4.17% | 57.80 | 60.15 | 54.66 | 7,224.00 |
Apr 08 2024 | 57.10 | -3.85 | -6.32% | 62.62 | 63.57 | 54.01 | 11,428.00 |
Apr 07 2024 | 60.95 | 6.82 | 12.60% | 53.63 | 66.49 | 53.12 | 22,785.00 |
Apr 06 2024 | 54.13 | 1.22 | 2.31% | 52.90 | 54.16 | 52.51 | 1,397.00 |
Apr 05 2024 | 52.91 | -1.49 | -2.74% | 54.38 | 54.57 | 51.33 | 3,142.00 |
Apr 04 2024 | 54.40 | 0.880 | 1.64% | 53.58 | 56.54 | 52.50 | 5,181.00 |
Apr 03 2024 | 53.52 | -2.54 | -4.53% | 55.70 | 56.83 | 52.71 | 7,101.00 |
Apr 02 2024 | 56.06 | -0.240 | -0.43% | 56.43 | 62.00 | 50.56 | 15,156.00 |
Apr 01 2024 | 56.30 | -4.41 | -7.26% | 62.33 | 69.00 | 53.98 | 19,781.00 |
Mar 31 2024 | 60.71 | 0.080 | 0.13% | 60.45 | 62.13 | 59.31 | 4,231.00 |
Mar 30 2024 | 60.63 | -1.37 | -2.21% | 61.50 | 69.00 | 60.05 | 5,306.00 |
Mar 29 2024 | 62.00 | 3.33 | 5.68% | 59.18 | 71.20 | 59.11 | 22,485.00 |
Mar 28 2024 | 58.67 | 2.59 | 4.62% | 56.03 | 59.08 | 54.75 | 5,415.00 |
Mar 27 2024 | 56.08 | -1.92 | -3.31% | 57.98 | 58.70 | 54.00 | 6,861.00 |
Mar 26 2024 | 58.00 | -1.23 | -2.08% | 59.52 | 60.45 | 56.00 | 12,153.00 |
Mar 25 2024 | 59.23 | -2.98 | -4.79% | 62.05 | 62.47 | 58.12 | 17,906.00 |
Mar 24 2024 | 62.21 | 2.52 | 4.22% | 59.77 | 63.85 | 56.32 | 11,665.00 |
Mar 23 2024 | 59.69 | -4.31 | -6.73% | 63.42 | 64.12 | 58.02 | 14,269.00 |
Mar 22 2024 | 64.00 | 12.06 | 23.22% | 52.26 | 75.78 | 52.25 | 54,282.00 |
Mar 21 2024 | 51.94 | -1.59 | -2.97% | 54.24 | 58.39 | 50.00 | 10,850.00 |
Mar 20 2024 | 53.53 | 2.39 | 4.67% | 50.72 | 56.31 | 48.26 | 18,625.00 |
Mar 19 2024 | 51.14 | -10.36 | -16.85% | 60.32 | 63.63 | 50.50 | 23,379.00 |
Mar 18 2024 | 61.50 | -9.11 | -12.90% | 68.43 | 70.48 | 59.00 | 23,425.00 |
Mar 17 2024 | 70.61 | -10.39 | -12.83% | 73.13 | 81.50 | 56.00 | 129,235.00 |
Mar 16 2024 | 81.00 | 30.98 | 61.94% | 50.12 | 95.00 | 47.50 | 194,863.00 |
Mar 15 2024 | 50.02 | 3.21 | 6.86% | 45.07 | 50.43 | 43.41 | 12,543.00 |
Mar 14 2024 | 46.81 | -0.190 | -0.40% | 46.98 | 47.45 | 45.02 | 3,350.00 |
Mar 13 2024 | 47.00 | -1.90 | -3.89% | 48.79 | 49.46 | 45.05 | 7,955.00 |
Mar 12 2024 | 48.90 | -1.50 | -2.98% | 50.01 | 50.84 | 46.63 | 7,092.00 |
Mar 11 2024 | 50.40 | -0.470 | -0.92% | 50.79 | 55.38 | 46.03 | 33,583.00 |
Mar 10 2024 | 50.87 | 7.47 | 17.21% | 43.60 | 53.74 | 42.66 | 42,813.00 |
Mar 09 2024 | 43.40 | 2.70 | 6.63% | 40.58 | 43.92 | 40.47 | 5,624.00 |
Mar 08 2024 | 40.70 | -1.27 | -3.03% | 42.45 | 43.13 | 39.62 | 5,285.00 |
Mar 07 2024 | 41.97 | -0.370 | -0.87% | 42.37 | 43.61 | 40.72 | 8,143.00 |
Mar 06 2024 | 42.34 | 1.87 | 4.62% | 39.75 | 46.47 | 39.61 | 7,383.00 |
Mar 05 2024 | 40.47 | -1.53 | -3.64% | 42.57 | 48.00 | 38.95 | 26,192.00 |
Mar 04 2024 | 42.00 | 2.66 | 6.76% | 40.10 | 46.43 | 36.37 | 16,223.00 |
Mar 03 2024 | 39.34 | -3.17 | -7.46% | 42.36 | 42.50 | 37.55 | 8,959.00 |
Mar 02 2024 | 42.51 | -6.39 | -13.07% | 47.67 | 48.05 | 39.50 | 16,791.00 |
Mar 01 2024 | 48.90 | 13.74 | 39.08% | 35.16 | 53.00 | 35.16 | 59,992.00 |
Feb 29 2024 | 35.16 | 0.160 | 0.46% | 35.02 | 36.85 | 33.79 | 7,494.00 |
Feb 28 2024 | 35.00 | -0.160 | -0.46% | 35.34 | 35.48 | 32.49 | 5,983.00 |
Feb 27 2024 | 35.16 | 0.990 | 2.90% | 34.13 | 37.00 | 33.51 | 10,256.00 |
Feb 26 2024 | 34.17 | 1.36 | 4.15% | 32.94 | 34.94 | 31.42 | 16,441.00 |
Feb 25 2024 | 32.81 | 0.790 | 2.47% | 32.02 | 33.99 | 30.87 | 6,356.00 |
Feb 24 2024 | 32.02 | -1.77 | -5.24% | 34.20 | 37.00 | 29.82 | 19,130.00 |
Feb 23 2024 | 33.79 | 2.30 | 7.30% | 31.50 | 34.50 | 31.02 | 5,529.00 |
Feb 22 2024 | 31.49 | -0.490 | -1.53% | 31.89 | 32.41 | 30.31 | 2,914.00 |