Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.4704 | -0.004 | -0.84% | 0.4747 | 0.4798 | 0.462 | 18,465,785.00 |
| Apr 24 2024 | 0.4744 | -0.0255 | -5.10% | 0.5008 | 0.5108 | 0.4685 | 23,711,416.00 |
| Apr 23 2024 | 0.4999 | -0.0171 | -3.31% | 0.5168 | 0.5219 | 0.497 | 26,037,609.00 |
| Apr 22 2024 | 0.517 | 0.0178 | 3.57% | 0.5003 | 0.5227 | 0.495 | 22,601,408.00 |
| Apr 21 2024 | 0.4992 | -0.0076 | -1.50% | 0.5039 | 0.5128 | 0.4877 | 21,567,332.00 |
| Apr 20 2024 | 0.5068 | 0.0387 | 8.27% | 0.4681 | 0.5089 | 0.4647 | 26,107,827.00 |
| Apr 19 2024 | 0.4681 | 0.0098 | 2.14% | 0.4575 | 0.4763 | 0.4228 | 32,383,221.00 |
| Apr 18 2024 | 0.4583 | 0.0138 | 3.10% | 0.4431 | 0.4614 | 0.4345 | 20,921,981.00 |
| Apr 17 2024 | 0.4445 | -0.0143 | -3.12% | 0.4563 | 0.4652 | 0.4274 | 24,184,236.00 |
| Apr 16 2024 | 0.4588 | -0.0018 | -0.39% | 0.4597 | 0.4788 | 0.4393 | 27,005,460.00 |
| Apr 15 2024 | 0.4606 | -0.0075 | -1.60% | 0.4644 | 0.4957 | 0.4392 | 42,305,562.00 |
| Apr 14 2024 | 0.4681 | 0.0221 | 4.96% | 0.4475 | 0.4783 | 0.4333 | 51,921,824.00 |
| Apr 13 2024 | 0.446 | -0.0574 | -11.40% | 0.5007 | 0.5167 | 0.4051 | 71,185,782.00 |
| Apr 12 2024 | 0.5034 | -0.0828 | -14.12% | 0.5865 | 0.5924 | 0.470 | 70,753,273.00 |
| Apr 11 2024 | 0.5862 | 0.0001 | 0.02% | 0.5852 | 0.5945 | 0.5753 | 14,194,861.00 |
| Apr 10 2024 | 0.5861 | -0.0048 | -0.81% | 0.5905 | 0.5939 | 0.558 | 25,457,386.00 |
| Apr 09 2024 | 0.5909 | -0.0229 | -3.73% | 0.6138 | 0.6241 | 0.5896 | 21,936,379.00 |
| Apr 08 2024 | 0.6138 | 0.0245 | 4.16% | 0.5875 | 0.617 | 0.5792 | 21,228,130.00 |
| Apr 07 2024 | 0.5893 | 0.0055 | 0.94% | 0.5837 | 0.5973 | 0.5817 | 13,149,495.00 |
| Apr 06 2024 | 0.5838 | 0.0095 | 1.65% | 0.5739 | 0.5897 | 0.5711 | 11,327,372.00 |
| Apr 05 2024 | 0.5743 | -0.0095 | -1.63% | 0.5809 | 0.5852 | 0.5598 | 19,887,324.00 |
| Apr 04 2024 | 0.5838 | 0.0145 | 2.55% | 0.5685 | 0.5971 | 0.5592 | 24,708,072.00 |
| Apr 03 2024 | 0.5693 | -0.0115 | -1.98% | 0.5811 | 0.595 | 0.5628 | 22,547,534.00 |
| Apr 02 2024 | 0.5808 | -0.0406 | -6.53% | 0.6209 | 0.6218 | 0.5739 | 32,606,456.00 |
| Apr 01 2024 | 0.6214 | -0.0288 | -4.43% | 0.6491 | 0.6516 | 0.6052 | 27,673,355.00 |
| Mar 31 2024 | 0.6502 | 0.0062 | 0.96% | 0.6428 | 0.6536 | 0.6419 | 14,335,855.00 |
| Mar 30 2024 | 0.644 | -0.0209 | -3.14% | 0.6637 | 0.6694 | 0.6419 | 17,293,890.00 |
| Mar 29 2024 | 0.6649 | 0.0143 | 2.20% | 0.6502 | 0.6682 | 0.6352 | 19,611,475.00 |
| Mar 28 2024 | 0.6506 | 0.003 | 0.46% | 0.6469 | 0.6583 | 0.6349 | 20,046,877.00 |
| Mar 27 2024 | 0.6476 | -0.0169 | -2.54% | 0.6655 | 0.671 | 0.630 | 32,432,494.00 |
| Mar 26 2024 | 0.6645 | 0.0077 | 1.17% | 0.6558 | 0.6839 | 0.6515 | 28,780,925.00 |
| Mar 25 2024 | 0.6568 | 0.0102 | 1.58% | 0.6446 | 0.6684 | 0.6381 | 28,007,676.00 |
| Mar 24 2024 | 0.6466 | 0.0231 | 3.70% | 0.6242 | 0.6481 | 0.6233 | 14,566,291.00 |
| Mar 23 2024 | 0.6235 | 0.0084 | 1.37% | 0.613 | 0.6394 | 0.6103 | 12,881,293.00 |
| Mar 22 2024 | 0.6151 | -0.0165 | -2.61% | 0.6296 | 0.6426 | 0.5988 | 25,428,038.00 |
| Mar 21 2024 | 0.6316 | -0.0078 | -1.22% | 0.638 | 0.6483 | 0.6176 | 25,816,119.00 |
| Mar 20 2024 | 0.6394 | 0.0525 | 8.95% | 0.589 | 0.6447 | 0.569 | 47,099,082.00 |
| Mar 19 2024 | 0.5869 | -0.0726 | -11.01% | 0.6605 | 0.6659 | 0.580 | 60,374,524.00 |
| Mar 18 2024 | 0.6595 | -0.0208 | -3.06% | 0.6768 | 0.6988 | 0.642 | 33,410,145.00 |
| Mar 17 2024 | 0.6803 | 0.0213 | 3.23% | 0.6642 | 0.7021 | 0.6286 | 37,204,111.00 |
| Mar 16 2024 | 0.659 | -0.0666 | -9.18% | 0.7248 | 0.7349 | 0.6502 | 33,161,467.00 |
| Mar 15 2024 | 0.7256 | -0.0248 | -3.30% | 0.7526 | 0.764 | 0.6739 | 51,759,022.00 |
| Mar 14 2024 | 0.7504 | -0.0142 | -1.86% | 0.7666 | 0.8102 | 0.7129 | 67,763,321.00 |
| Mar 13 2024 | 0.7646 | 0.0164 | 2.19% | 0.7482 | 0.7736 | 0.7377 | 40,626,877.00 |
| Mar 12 2024 | 0.7482 | -0.0253 | -3.27% | 0.7721 | 0.774 | 0.7101 | 43,901,722.00 |
| Mar 11 2024 | 0.7735 | 0.056 | 7.80% | 0.7165 | 0.7884 | 0.6858 | 64,052,092.00 |
| Mar 10 2024 | 0.7175 | -0.0253 | -3.41% | 0.7425 | 0.7456 | 0.7011 | 26,117,850.00 |
| Mar 09 2024 | 0.7428 | 0.0184 | 2.54% | 0.7242 | 0.7473 | 0.7216 | 22,806,819.00 |
| Mar 08 2024 | 0.7244 | -0.0195 | -2.62% | 0.7459 | 0.7556 | 0.7001 | 42,598,031.00 |
| Mar 07 2024 | 0.7439 | 0.0086 | 1.17% | 0.7357 | 0.756 | 0.7186 | 39,838,354.00 |
| Mar 06 2024 | 0.7353 | 0.0431 | 6.23% | 0.6926 | 0.757 | 0.6656 | 51,686,022.00 |
| Mar 05 2024 | 0.6922 | -0.0784 | -10.17% | 0.7684 | 0.7834 | 0.580 | 93,040,606.00 |
| Mar 04 2024 | 0.7706 | 0.0423 | 5.81% | 0.7281 | 0.7991 | 0.7237 | 73,547,048.00 |
| Mar 03 2024 | 0.7283 | -0.0129 | -1.74% | 0.7397 | 0.7431 | 0.6899 | 30,582,036.00 |
| Mar 02 2024 | 0.7412 | 0.0223 | 3.10% | 0.7184 | 0.7645 | 0.7179 | 59,255,480.00 |
| Mar 01 2024 | 0.7189 | 0.065 | 9.94% | 0.6557 | 0.7214 | 0.6531 | 46,431,315.00 |
| Feb 29 2024 | 0.6539 | 0.0238 | 3.78% | 0.6299 | 0.709 | 0.6232 | 89,552,356.00 |
| Feb 28 2024 | 0.6301 | 0.0059 | 0.95% | 0.626 | 0.6619 | 0.598 | 66,262,408.00 |
| Feb 27 2024 | 0.6242 | 0.0043 | 0.69% | 0.622 | 0.631 | 0.6076 | 48,652,434.00 |
| Feb 26 2024 | 0.6199 | 0.0283 | 4.78% | 0.5901 | 0.6229 | 0.5734 | 37,261,968.00 |
| Feb 25 2024 | 0.5916 | -0.0052 | -0.87% | 0.5973 | 0.6006 | 0.5804 | 16,516,930.00 |
| Feb 24 2024 | 0.5968 | 0.0146 | 2.51% | 0.5848 | 0.5999 | 0.5695 | 16,423,577.00 |
| Feb 23 2024 | 0.5822 | -0.0039 | -0.67% | 0.586 | 0.5948 | 0.5681 | 19,303,039.00 |
| Feb 22 2024 | 0.5861 | -0.0123 | -2.06% | 0.5984 | 0.6079 | 0.5807 | 22,065,616.00 |
| Feb 21 2024 | 0.5984 | -0.0237 | -3.81% | 0.6209 | 0.6237 | 0.5746 | 32,558,965.00 |
| Feb 20 2024 | 0.6221 | -0.0083 | -1.32% | 0.6325 | 0.6413 | 0.5944 | 36,716,195.00 |
| Feb 19 2024 | 0.6304 | 0.0109 | 1.76% | 0.6198 | 0.639 | 0.615 | 24,609,696.00 |
| Feb 18 2024 | 0.6195 | 0.0103 | 1.69% | 0.6103 | 0.639 | 0.6101 | 39,318,087.00 |
| Feb 17 2024 | 0.6092 | 0.010 | 1.67% | 0.5978 | 0.6109 | 0.5691 | 24,772,080.00 |
| Feb 16 2024 | 0.5992 | -0.0106 | -1.74% | 0.6108 | 0.6142 | 0.5824 | 42,847,766.00 |
| Feb 15 2024 | 0.6098 | 0.0323 | 5.59% | 0.577 | 0.6125 | 0.5712 | 46,089,004.00 |
| Feb 14 2024 | 0.5775 | 0.0323 | 5.92% | 0.5446 | 0.5835 | 0.540 | 33,456,540.00 |
| Feb 13 2024 | 0.5452 | -0.0143 | -2.56% | 0.5622 | 0.5647 | 0.5341 | 27,949,409.00 |
| Feb 12 2024 | 0.5595 | 0.0175 | 3.23% | 0.5409 | 0.5687 | 0.5308 | 31,621,730.00 |
| Feb 11 2024 | 0.542 | -0.0098 | -1.78% | 0.5527 | 0.5656 | 0.5356 | 30,397,117.00 |
| Feb 10 2024 | 0.5518 | 0.0111 | 2.05% | 0.5422 | 0.5583 | 0.5282 | 28,439,131.00 |
| Feb 09 2024 | 0.5407 | 0.0108 | 2.04% | 0.531 | 0.5489 | 0.5279 | 36,574,266.00 |
| Feb 08 2024 | 0.5299 | 0.0279 | 5.56% | 0.5031 | 0.5376 | 0.5031 | 42,674,143.00 |
| Feb 07 2024 | 0.502 | 0.0039 | 0.78% | 0.4995 | 0.5024 | 0.4738 | 31,934,243.00 |
| Feb 06 2024 | 0.4981 | 0.0046 | 0.93% | 0.494 | 0.504 | 0.4884 | 15,851,724.00 |
| Feb 05 2024 | 0.4935 | 0.0002 | 0.04% | 0.493 | 0.5057 | 0.4867 | 15,249,333.00 |
| Feb 04 2024 | 0.4933 | -0.019 | -3.71% | 0.5114 | 0.512 | 0.493 | 11,578,423.00 |
| Feb 03 2024 | 0.5123 | -0.0022 | -0.43% | 0.5162 | 0.5254 | 0.5115 | 14,183,683.00 |
| Feb 02 2024 | 0.5145 | 0.007 | 1.38% | 0.5075 | 0.524 | 0.5038 | 23,598,844.00 |
| Feb 01 2024 | 0.5075 | 0.0096 | 1.93% | 0.4985 | 0.5083 | 0.4854 | 15,519,573.00 |
| Jan 31 2024 | 0.4979 | -0.016 | -3.11% | 0.5152 | 0.5203 | 0.4931 | 29,799,697.00 |
| Jan 30 2024 | 0.5139 | -0.0121 | -2.30% | 0.5244 | 0.5376 | 0.5123 | 32,997,466.00 |
| Jan 29 2024 | 0.526 | 0.0358 | 7.30% | 0.488 | 0.528 | 0.4837 | 24,558,051.00 |
| Jan 28 2024 | 0.4902 | 0.0041 | 0.84% | 0.4858 | 0.5004 | 0.4834 | 14,800,792.00 |
| Jan 27 2024 | 0.4861 | 0.0015 | 0.31% | 0.4857 | 0.4899 | 0.4753 | 11,189,745.00 |
