Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.029368 | -0.000811 | -2.69% | 10.20 | 10.31 | 0.029227 | 3,704.00 |
| May 17 2024 | 0.030179 | -0.002372 | -7.29% | 9.71 | 10.09 | 0.030164 | 2,928.00 |
| May 16 2024 | 0.032551 | -0.001043 | -3.10% | 0.033586 | 0.03363 | 0.032357 | 0.00 |
| May 15 2024 | 0.033595 | 0.003127 | 10.26% | 0.030502 | 0.033634 | 0.030271 | 28,911.00 |
| May 14 2024 | 0.030468 | -0.002438 | -7.41% | 9.72 | 9.76 | 0.030402 | 93,548.00 |
| May 13 2024 | 0.032906 | 0.001032 | 3.24% | 0.033055 | 9.67 | 0.032169 | 201,646.00 |
| May 12 2024 | 0.031874 | -0.000014 | -0.04% | 0.031926 | 0.032038 | 0.030587 | 137,649.00 |
| May 11 2024 | 0.031888 | 0.000077 | 0.24% | 0.031847 | 0.032764 | 0.029938 | 73,395.00 |
| May 10 2024 | 0.031811 | -0.001299 | -3.92% | 0.033055 | 0.033273 | 0.030262 | 184,209.00 |
| May 09 2024 | 0.03311 | -0.000096 | -0.29% | 0.033232 | 0.033634 | 0.031748 | 57,941.00 |
| May 08 2024 | 0.033206 | 0.000731 | 2.25% | 0.032413 | 0.034117 | 0.030591 | 33,789.00 |
| May 07 2024 | 0.032476 | -0.000727 | -2.19% | 0.0332 | 0.034934 | 0.032369 | 31,491.00 |
| May 06 2024 | 0.033203 | 0.001627 | 5.15% | 0.033754 | 10.58 | 0.03285 | 320,573.00 |
| May 05 2024 | 0.031576 | -0.003583 | -10.19% | 0.035149 | 0.035249 | 0.031534 | 218,473.00 |
| May 04 2024 | 0.035158 | 0.000068 | 0.19% | 0.035297 | 0.037234 | 0.034327 | 83,219.00 |
| May 03 2024 | 0.03509 | 0.002206 | 6.71% | 0.032883 | 0.035301 | 0.032569 | 107,421.00 |
| May 02 2024 | 0.032884 | 0.002255 | 7.36% | 0.030594 | 0.035537 | 0.02977 | 15,403.00 |
| May 01 2024 | 0.030629 | -0.00134 | -4.19% | 0.031859 | 0.032867 | 0.029527 | 93,539.00 |
| Apr 30 2024 | 0.031969 | -0.001856 | -5.49% | 0.033754 | 0.035304 | 0.031829 | 19,625.00 |
| Apr 29 2024 | 0.033825 | -0.00118 | -3.37% | 0.037699 | 10.57 | 0.032802 | 210,648.00 |
| Apr 28 2024 | 0.035006 | -0.000587 | -1.65% | 0.035334 | 0.038893 | 0.034861 | 88,649.00 |
| Apr 27 2024 | 0.035593 | -0.005358 | -13.08% | 0.040993 | 0.041073 | 0.035085 | 41,176.00 |
| Apr 26 2024 | 0.040951 | 0.005337 | 14.98% | 0.035591 | 0.041442 | 0.035266 | 561.00 |
| Apr 25 2024 | 0.035614 | 0.001162 | 3.37% | 0.034504 | 0.036375 | 0.034413 | 38,788.00 |
| Apr 24 2024 | 0.034453 | -0.003565 | -9.38% | 0.038056 | 0.038759 | 0.034195 | 105,200.00 |
| Apr 23 2024 | 0.038017 | 0.000885 | 2.38% | 0.037341 | 0.038534 | 0.037094 | 110,675.00 |
| Apr 22 2024 | 0.037133 | 0.000367 | 1.00% | 0.037699 | 10.62 | 0.036127 | 283,827.00 |
| Apr 21 2024 | 0.036766 | 0.000239 | 0.65% | 0.036505 | 0.041202 | 0.035197 | 56,482.00 |
| Apr 20 2024 | 0.036527 | -0.001336 | -3.53% | 0.037699 | 0.047535 | 0.034354 | 308,126.00 |
| Apr 19 2024 | 0.037864 | 0.000355 | 0.95% | 0.037505 | 0.039148 | 0.035693 | 113,980.00 |
| Apr 18 2024 | 0.037509 | -0.006127 | -14.04% | 0.040298 | 0.040379 | 0.036829 | 73,159.00 |
| Apr 17 2024 | 0.043635 | 0.00325 | 8.05% | 0.040356 | 0.045591 | 0.035714 | 6,837.00 |
| Apr 16 2024 | 0.040386 | 0.003041 | 8.14% | 0.037286 | 0.040794 | 0.03612 | 108.00 |
| Apr 15 2024 | 0.037344 | -0.001033 | -2.69% | 0.038216 | 10.80 | 0.036379 | 248,038.00 |
| Apr 14 2024 | 0.038378 | 0.00128 | 3.45% | 0.036848 | 0.038724 | 0.035809 | 86,499.00 |
| Apr 13 2024 | 0.037098 | -0.004321 | -10.43% | 0.041228 | 0.041933 | 0.034838 | 113,509.00 |
| Apr 12 2024 | 0.041418 | -0.001826 | -4.22% | 0.043201 | 11.72 | 0.039363 | 452.00 |
| Apr 11 2024 | 0.043245 | 0.000799 | 1.88% | 0.042397 | 0.044585 | 0.042397 | 10,319.00 |
| Apr 10 2024 | 0.042446 | -0.003034 | -6.67% | 0.045431 | 0.04603 | 0.041181 | 25,918.00 |
| Apr 09 2024 | 0.045479 | -0.001363 | -2.91% | 0.046892 | 0.049049 | 0.044877 | 7,522.00 |
| Apr 08 2024 | 0.046842 | 0.001717 | 3.81% | 10.85 | 11.30 | 0.043512 | 299,444.00 |
| Apr 07 2024 | 0.045125 | 0.002084 | 4.84% | 0.042941 | 11.26 | 0.042941 | 116.00 |
| Apr 06 2024 | 0.043041 | -0.002251 | -4.97% | 0.045135 | 0.045611 | 0.042488 | 76,290.00 |
| Apr 05 2024 | 0.045292 | -0.001729 | -3.68% | 0.047127 | 0.047127 | 0.043113 | 3,622.00 |
| Apr 04 2024 | 0.047021 | -10.90 | -99.57% | 10.91 | 11.18 | 0.046139 | 19,803.00 |
| Apr 03 2024 | 10.95 | 10.90 | 22,876.10% | 10.85 | 11.11 | 10.59 | 0.00 |
| Apr 02 2024 | 0.047658 | -0.000635 | -1.31% | 0.048106 | 0.048489 | 0.044351 | 33,692.00 |
| Apr 01 2024 | 0.048293 | -0.001245 | -2.51% | 0.049568 | 0.056218 | 0.047215 | 239,018.00 |
| Mar 31 2024 | 0.049538 | 0.000917 | 1.89% | 0.048624 | 0.050066 | 0.048382 | 168,333.00 |
| Mar 30 2024 | 0.048621 | -0.000143 | -0.29% | 0.048808 | 0.049244 | 0.047947 | 167,316.00 |
| Mar 29 2024 | 0.048764 | -0.000672 | -1.36% | 0.048873 | 0.049421 | 0.04782 | 269,663.00 |
| Mar 28 2024 | 0.049436 | -0.001681 | -3.29% | 0.050158 | 0.05264 | 0.047722 | 145,919.00 |
| Mar 27 2024 | 0.051117 | -0.004725 | -8.46% | 0.055245 | 0.057102 | 0.049897 | 159,061.00 |
| Mar 26 2024 | 0.055841 | -0.002743 | -4.68% | 0.058611 | 0.059358 | 0.054684 | 147,079.00 |
| Mar 25 2024 | 0.058585 | 0.010582 | 22.04% | 0.053376 | 0.059213 | 0.046927 | 355,330.00 |
| Mar 24 2024 | 0.048003 | -0.001139 | -2.32% | 0.049391 | 0.051442 | 0.046008 | 290,978.00 |
| Mar 23 2024 | 0.049142 | 0.000311 | 0.64% | 0.048238 | 0.050365 | 0.047819 | 121,630.00 |
| Mar 22 2024 | 0.048831 | 0.001788 | 3.80% | 0.047334 | 0.050323 | 0.044368 | 239,832.00 |
| Mar 21 2024 | 0.047043 | -0.000089 | -0.19% | 0.04703 | 0.04808 | 0.046375 | 302,067.00 |
| Mar 20 2024 | 0.047132 | 0.000645 | 1.39% | 10.43 | 10.59 | 0.044178 | 226,314.00 |
| Mar 19 2024 | 0.046487 | -0.007052 | -13.17% | 0.053376 | 0.053966 | 0.045895 | 157,325.00 |
| Mar 18 2024 | 0.053539 | -0.007692 | -12.56% | 0.04267 | 12.01 | 0.041684 | 360,394.00 |
| Mar 17 2024 | 0.061231 | -0.000686 | -1.11% | 11.71 | 11.76 | 0.057817 | 258,247.00 |
| Mar 16 2024 | 0.061917 | -0.0006 | -0.96% | 0.062759 | 0.064447 | 0.060173 | 105,909.00 |
| Mar 15 2024 | 0.062517 | 0.00728 | 13.18% | 0.04267 | 0.063879 | 0.041684 | 282,725.00 |
| Mar 14 2024 | 0.055237 | -0.00334 | -5.70% | 0.058594 | 0.063228 | 0.053562 | 134,827.00 |
| Mar 13 2024 | 0.058577 | -0.002336 | -3.83% | 0.060369 | 0.060521 | 0.056123 | 149,918.00 |
| Mar 12 2024 | 0.060913 | -0.005018 | -7.61% | 0.065869 | 0.066174 | 0.054196 | 139,204.00 |
| Mar 11 2024 | 0.065931 | 0.004271 | 6.93% | 0.04267 | 13.10 | 0.041684 | 295,033.00 |
| Mar 10 2024 | 0.06166 | -0.000747 | -1.20% | 0.061949 | 0.064191 | 0.058161 | 144,841.00 |
| Mar 09 2024 | 0.062407 | 0.014406 | 30.01% | 0.047991 | 0.062906 | 0.047953 | 213,007.00 |
| Mar 08 2024 | 0.048001 | 0.005926 | 14.08% | 0.042157 | 0.048001 | 0.040772 | 320,558.00 |
| Mar 07 2024 | 0.042075 | -0.000285 | -0.67% | 0.04267 | 0.043628 | 0.040948 | 298,918.00 |
| Mar 06 2024 | 0.042361 | -0.000529 | -1.23% | 0.042148 | 0.044025 | 0.040832 | 206,628.00 |
| Mar 05 2024 | 0.04289 | 0.000907 | 2.16% | 0.042007 | 0.044126 | 0.038671 | 186,605.00 |
| Mar 04 2024 | 0.041983 | 0.000393 | 0.94% | 0.04105 | 11.47 | 0.039856 | 607,733.00 |
| Mar 03 2024 | 0.04159 | -0.003137 | -7.01% | 0.043888 | 0.044517 | 0.039801 | 146,694.00 |
| Mar 02 2024 | 0.044727 | 0.003394 | 8.21% | 0.040397 | 0.044751 | 0.04016 | 211,851.00 |
| Mar 01 2024 | 0.041333 | -0.00051 | -1.22% | 0.041685 | 0.042886 | 0.040194 | 213,322.00 |
| Feb 29 2024 | 0.041843 | 0.001244 | 3.07% | 0.04105 | 0.042133 | 0.039245 | 185,672.00 |
| Feb 28 2024 | 0.040599 | -0.001085 | -2.60% | 0.041663 | 0.042805 | 0.039001 | 179,316.00 |
| Feb 27 2024 | 0.041684 | 0.000706 | 1.72% | 0.041034 | 0.042304 | 0.040636 | 132,128.00 |
| Feb 26 2024 | 0.040977 | -0.000369 | -0.89% | 0.040971 | 0.042025 | 0.034454 | 579,762.00 |
| Feb 25 2024 | 0.041346 | 0.000525 | 1.29% | 0.040466 | 0.041769 | 0.040016 | 180,011.00 |
| Feb 24 2024 | 0.040822 | 0.000904 | 2.26% | 9.64 | 9.67 | 0.038973 | 179,894.00 |
| Feb 23 2024 | 0.039918 | -0.001278 | -3.10% | 9.80 | 9.85 | 0.038942 | 133,062.00 |
| Feb 22 2024 | 0.041196 | -0.001268 | -2.99% | 0.039815 | 0.042991 | 0.039083 | 142,860.00 |
| Feb 21 2024 | 0.042464 | 0.001429 | 3.48% | 0.040971 | 0.042487 | 0.038442 | 185,115.00 |
| Feb 20 2024 | 0.041035 | -0.001897 | -4.42% | 0.043279 | 0.043946 | 0.040189 | 294,970.00 |
| Feb 19 2024 | 0.042932 | 0.000292 | 0.69% | 0.04112 | 9.67 | 0.040348 | 647,921.00 |
| Feb 18 2024 | 0.042639 | 0.002323 | 5.76% | 0.040097 | 0.043633 | 0.039877 | 206,570.00 |
| Feb 17 2024 | 0.040316 | -0.002178 | -5.13% | 0.042546 | 0.043227 | 0.040047 | 138,383.00 |
