USDLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 3.65 | 0.030 | 0.84% | 3.61 | 3.73 | 3.39 | 0.00 |
Apr 18 2024 | 3.62 | 0.120 | 3.57% | 3.49 | 3.65 | 3.47 | 0.00 |
Apr 17 2024 | 3.49 | -0.140 | -3.76% | 3.64 | 3.67 | 3.41 | 0.00 |
Apr 16 2024 | 3.63 | 0.020 | 0.44% | 3.61 | 3.66 | 3.52 | 0.00 |
Apr 15 2024 | 3.61 | -0.130 | -3.58% | 3.66 | 3.81 | 3.54 | 0.00 |
Apr 14 2024 | 3.75 | 0.070 | 2.03% | 3.66 | 3.75 | 3.54 | 0.00 |
Apr 13 2024 | 3.67 | -0.150 | -3.94% | 3.82 | 3.87 | 3.51 | 0.00 |
Apr 12 2024 | 3.82 | -0.170 | -4.20% | 3.99 | 4.05 | 3.76 | 0.00 |
Apr 11 2024 | 3.99 | -0.030 | -0.69% | 4.02 | 4.06 | 3.96 | 0.00 |
Apr 10 2024 | 4.02 | 0.080 | 1.99% | 3.94 | 4.05 | 3.85 | 0.00 |
Apr 09 2024 | 3.94 | -0.140 | -3.53% | 4.08 | 4.09 | 3.89 | 0.00 |
Apr 08 2024 | 4.08 | 0.130 | 3.28% | 3.92 | 4.14 | 3.92 | 0.00 |
Apr 07 2024 | 3.95 | 0.030 | 0.69% | 3.92 | 4.00 | 3.92 | 0.00 |
Apr 06 2024 | 3.93 | 0.050 | 1.42% | 3.86 | 3.96 | 3.84 | 0.00 |
Apr 05 2024 | 3.87 | -0.030 | -0.68% | 3.90 | 3.91 | 3.76 | 0.00 |
Apr 04 2024 | 3.90 | 0.130 | 3.50% | 3.76 | 3.95 | 3.71 | 0.00 |
Apr 03 2024 | 3.77 | 0.040 | 1.02% | 3.73 | 3.81 | 3.68 | 0.00 |
Apr 02 2024 | 3.73 | -0.250 | -6.30% | 3.97 | 3.97 | 3.68 | 0.00 |
Apr 01 2024 | 3.98 | -0.080 | -1.96% | 3.99 | 4.08 | 3.88 | 0.00 |
Mar 31 2024 | 4.06 | 0.090 | 2.31% | 3.97 | 4.06 | 3.97 | 0.00 |
Mar 30 2024 | 3.97 | -0.010 | -0.34% | 3.98 | 4.01 | 3.96 | 0.00 |
Mar 29 2024 | 3.98 | -0.050 | -1.22% | 4.03 | 4.04 | 3.94 | 0.00 |
Mar 28 2024 | 4.03 | 0.090 | 2.21% | 3.96 | 4.08 | 3.93 | 0.00 |
Mar 27 2024 | 3.94 | -0.040 | -1.10% | 3.99 | 4.08 | 3.89 | 0.00 |
Mar 26 2024 | 3.99 | 0.00 | 0.10% | 3.97 | 4.07 | 3.95 | 0.00 |
Mar 25 2024 | 3.98 | 0.150 | 3.85% | 3.54 | 4.05 | 3.47 | 0.00 |
Mar 24 2024 | 3.83 | 0.170 | 4.63% | 3.65 | 3.85 | 3.64 | 0.00 |
Mar 23 2024 | 3.66 | 0.050 | 1.45% | 3.63 | 3.75 | 3.59 | 0.00 |
Mar 22 2024 | 3.61 | -0.120 | -3.11% | 3.73 | 3.79 | 3.55 | 0.00 |
Mar 21 2024 | 3.73 | -0.130 | -3.47% | 3.87 | 3.88 | 3.68 | 0.00 |
Mar 20 2024 | 3.86 | 0.320 | 9.04% | 3.54 | 3.88 | 3.47 | 0.00 |
Mar 19 2024 | 3.54 | -0.320 | -8.22% | 3.86 | 3.88 | 3.51 | 0.00 |
Mar 18 2024 | 3.86 | -0.030 | -0.86% | 4.16 | 4.20 | 3.76 | 0.00 |
Mar 17 2024 | 3.89 | 0.180 | 4.82% | 3.74 | 3.92 | 3.68 | 0.00 |
Mar 16 2024 | 3.71 | -0.250 | -6.33% | 3.96 | 3.99 | 3.70 | 0.00 |
Mar 15 2024 | 3.97 | -0.100 | -2.57% | 4.16 | 4.20 | 3.76 | 0.00 |
Mar 14 2024 | 4.07 | -0.090 | -2.26% | 4.16 | 4.20 | 3.91 | 0.00 |
Mar 13 2024 | 4.16 | 0.090 | 2.30% | 4.07 | 4.20 | 4.06 | 0.00 |
Mar 12 2024 | 4.07 | -0.040 | -0.95% | 4.12 | 4.16 | 3.94 | 0.00 |
Mar 11 2024 | 4.11 | 0.180 | 4.51% | 3.81 | 4.15 | 3.81 | 0.00 |
Mar 10 2024 | 3.93 | 0.030 | 0.77% | 3.90 | 3.99 | 3.89 | 0.00 |
Mar 09 2024 | 3.90 | 0.010 | 0.30% | 3.89 | 3.91 | 3.88 | 0.00 |
Mar 08 2024 | 3.89 | 0.070 | 1.83% | 3.81 | 3.99 | 3.79 | 0.00 |
Mar 07 2024 | 3.82 | 0.060 | 1.51% | 3.76 | 3.88 | 3.74 | 0.00 |
Mar 06 2024 | 3.76 | 0.100 | 2.69% | 3.63 | 3.85 | 3.58 | 0.00 |
Mar 05 2024 | 3.67 | -0.200 | -5.09% | 3.89 | 3.93 | 3.46 | 0.00 |
Mar 04 2024 | 3.86 | 0.270 | 7.65% | 3.49 | 3.90 | 3.46 | 0.00 |
Mar 03 2024 | 3.59 | 0.050 | 1.55% | 3.53 | 3.60 | 3.50 | 0.00 |
Mar 02 2024 | 3.53 | -0.030 | -0.82% | 3.56 | 3.56 | 3.51 | 0.00 |
Mar 01 2024 | 3.56 | 0.060 | 1.78% | 3.49 | 3.60 | 3.46 | 0.00 |
Feb 29 2024 | 3.50 | -0.060 | -1.66% | 3.55 | 3.63 | 3.45 | 0.00 |
Feb 28 2024 | 3.56 | 0.310 | 9.63% | 3.25 | 3.64 | 3.23 | 0.00 |
Feb 27 2024 | 3.25 | 0.140 | 4.54% | 3.11 | 3.28 | 3.10 | 0.00 |
Feb 26 2024 | 3.11 | 0.160 | 5.33% | 2.95 | 3.13 | 2.89 | 0.00 |
Feb 25 2024 | 2.95 | 0.010 | 0.40% | 2.94 | 2.96 | 2.92 | 0.00 |
Feb 24 2024 | 2.94 | 0.040 | 1.35% | 2.89 | 2.94 | 2.88 | 0.00 |
Feb 23 2024 | 2.90 | -0.020 | -0.84% | 2.92 | 2.93 | 2.88 | 0.00 |
Feb 22 2024 | 2.92 | -0.040 | -1.25% | 2.95 | 2.96 | 2.90 | 0.00 |
Feb 21 2024 | 2.96 | -0.020 | -0.68% | 2.98 | 2.98 | 2.89 | 0.00 |
Feb 20 2024 | 2.98 | 0.030 | 1.06% | 2.95 | 3.02 | 2.89 | 0.00 |
Feb 19 2024 | 2.95 | -0.020 | -0.72% | 2.96 | 2.99 | 2.94 | 0.00 |
Feb 18 2024 | 2.97 | 0.020 | 0.77% | 2.94 | 2.98 | 2.92 | 0.00 |
Feb 17 2024 | 2.95 | -0.030 | -0.93% | 2.97 | 2.97 | 2.89 | 0.00 |
Feb 16 2024 | 2.97 | 0.010 | 0.50% | 2.96 | 2.99 | 2.94 | 0.00 |
Feb 15 2024 | 2.96 | 0.00 | 0.17% | 2.95 | 3.01 | 2.93 | 0.00 |
Feb 14 2024 | 2.95 | 0.130 | 4.44% | 2.83 | 2.96 | 2.81 | 0.00 |
Feb 13 2024 | 2.83 | -0.020 | -0.71% | 2.85 | 2.87 | 2.76 | 0.00 |
Feb 12 2024 | 2.85 | 0.100 | 3.82% | 2.58 | 2.87 | 2.58 | 0.00 |
Feb 11 2024 | 2.74 | 0.020 | 0.77% | 2.72 | 2.77 | 2.71 | 0.00 |
Feb 10 2024 | 2.72 | 0.040 | 1.39% | 2.69 | 2.74 | 2.67 | 0.00 |
Feb 09 2024 | 2.69 | 0.100 | 3.97% | 2.58 | 2.75 | 2.58 | 0.00 |
Feb 08 2024 | 2.58 | 0.060 | 2.44% | 2.53 | 2.60 | 2.53 | 0.00 |
Feb 07 2024 | 2.52 | 0.070 | 2.69% | 2.46 | 2.53 | 2.44 | 0.00 |
Feb 06 2024 | 2.46 | 0.030 | 1.12% | 2.43 | 2.47 | 2.42 | 0.00 |
Feb 05 2024 | 2.43 | 0.010 | 0.25% | 2.38 | 2.48 | 2.37 | 0.00 |
Feb 04 2024 | 2.42 | -0.020 | -0.98% | 2.45 | 2.45 | 2.41 | 0.00 |
Feb 03 2024 | 2.45 | -0.010 | -0.46% | 2.46 | 2.47 | 2.45 | 0.00 |
Feb 02 2024 | 2.46 | 0.010 | 0.29% | 2.45 | 2.47 | 2.43 | 0.00 |
Feb 01 2024 | 2.45 | 0.020 | 1.00% | 2.43 | 2.46 | 2.38 | 0.00 |
Jan 31 2024 | 2.43 | -0.010 | -0.49% | 2.45 | 2.49 | 2.41 | 0.00 |
Jan 30 2024 | 2.44 | -0.020 | -0.96% | 2.46 | 2.49 | 2.43 | 0.00 |
Jan 29 2024 | 2.46 | 0.070 | 2.84% | 2.38 | 2.47 | 2.37 | 0.00 |
Jan 28 2024 | 2.39 | 0.00 | -0.20% | 2.40 | 2.44 | 2.37 | 0.00 |
Jan 27 2024 | 2.40 | 0.010 | 0.61% | 2.38 | 2.40 | 2.36 | 0.00 |
Jan 26 2024 | 2.38 | 0.110 | 4.89% | 2.27 | 2.40 | 2.27 | 0.00 |
Jan 25 2024 | 2.27 | -0.010 | -0.58% | 2.28 | 2.29 | 2.25 | 0.00 |
Jan 24 2024 | 2.29 | 0.020 | 1.03% | 2.27 | 2.30 | 2.25 | 0.00 |
Jan 23 2024 | 2.26 | 0.010 | 0.56% | 2.25 | 2.29 | 2.19 | 0.00 |
Jan 22 2024 | 2.25 | -0.120 | -4.87% | 2.35 | 2.36 | 2.25 | 0.00 |
Jan 21 2024 | 2.37 | -0.010 | -0.34% | 2.37 | 2.38 | 2.36 | 0.00 |
Jan 20 2024 | 2.37 | 0.010 | 0.28% | 2.37 | 2.38 | 2.36 | 0.00 |