Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDIOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.184 | -0.0019 | -1.02% | 0.1778 | 0.1847 | 0.1763 | 4,262.00 |
| Apr 26 2024 | 0.1859 | -0.004 | -2.11% | 0.1888 | 0.1888 | 0.1832 | 10,653.00 |
| Apr 25 2024 | 0.1899 | 0.0042 | 2.26% | 0.1871 | 0.1899 | 0.1805 | 18,099.00 |
| Apr 24 2024 | 0.1857 | -0.0157 | -7.80% | 0.2025 | 0.207 | 0.1855 | 79,481.00 |
| Apr 23 2024 | 0.2014 | 0.0019 | 0.95% | 0.200 | 0.2026 | 0.194 | 49,325.00 |
| Apr 22 2024 | 0.1995 | 0.0087 | 4.56% | 0.1925 | 0.1998 | 0.1921 | 23,453.00 |
| Apr 21 2024 | 0.1908 | -0.0015 | -0.78% | 0.1935 | 0.1942 | 0.1898 | 4,282.00 |
| Apr 20 2024 | 0.1923 | 0.0087 | 4.74% | 0.1844 | 0.1959 | 0.1844 | 21,586.00 |
| Apr 19 2024 | 0.1836 | 0.0014 | 0.77% | 0.1811 | 0.1876 | 0.1661 | 58,060.00 |
| Apr 18 2024 | 0.1822 | 0.0053 | 3.00% | 0.1762 | 0.1835 | 0.1702 | 39,720.00 |
| Apr 17 2024 | 0.1769 | -0.0044 | -2.43% | 0.1799 | 0.1827 | 0.1682 | 1,047,081.00 |
| Apr 16 2024 | 0.1813 | 0.003 | 1.68% | 0.1797 | 0.1836 | 0.1719 | 110,925.00 |
| Apr 15 2024 | 0.1783 | -0.0116 | -6.11% | 0.185 | 0.1965 | 0.173 | 51,688.00 |
| Apr 14 2024 | 0.1899 | 0.0143 | 8.14% | 0.1743 | 0.1899 | 0.1679 | 74,464.00 |
| Apr 13 2024 | 0.1756 | -0.0374 | -17.56% | 0.2118 | 0.2156 | 0.1533 | 219,815.00 |
| Apr 12 2024 | 0.213 | -0.0487 | -18.61% | 0.265 | 0.265 | 0.1929 | 122,562.00 |
| Apr 11 2024 | 0.2617 | -0.0034 | -1.28% | 0.267 | 0.2685 | 0.2581 | 14,428.00 |
| Apr 10 2024 | 0.2651 | -0.0103 | -3.74% | 0.272 | 0.2741 | 0.2542 | 19,260.00 |
| Apr 09 2024 | 0.2754 | -0.0152 | -5.23% | 0.2888 | 0.2888 | 0.2752 | 11,841.00 |
| Apr 08 2024 | 0.2906 | 0.0119 | 4.27% | 0.2779 | 0.2918 | 0.2725 | 14,874.00 |
| Apr 07 2024 | 0.2787 | 0.0063 | 2.31% | 0.2732 | 0.2815 | 0.2726 | 28,991.00 |
| Apr 06 2024 | 0.2724 | 0.0016 | 0.59% | 0.2664 | 0.2724 | 0.2659 | 12,008.00 |
| Apr 05 2024 | 0.2708 | -0.0016 | -0.59% | 0.2759 | 0.2759 | 0.2609 | 14,034.00 |
| Apr 04 2024 | 0.2724 | 0.0068 | 2.56% | 0.2665 | 0.2807 | 0.2584 | 57,378.00 |
| Apr 03 2024 | 0.2656 | 0.0025 | 0.95% | 0.2614 | 0.2758 | 0.2549 | 73,685.00 |
| Apr 02 2024 | 0.2631 | -0.0221 | -7.75% | 0.2847 | 0.2861 | 0.2569 | 202,665.00 |
| Apr 01 2024 | 0.2852 | -0.0161 | -5.34% | 0.3035 | 0.3035 | 0.2764 | 37,125.00 |
| Mar 31 2024 | 0.3013 | 0.0053 | 1.79% | 0.2969 | 0.3048 | 0.2969 | 16,045.00 |
| Mar 30 2024 | 0.296 | -0.0101 | -3.30% | 0.3108 | 0.3124 | 0.2958 | 29,828.00 |
| Mar 29 2024 | 0.3061 | -0.0058 | -1.86% | 0.3105 | 0.3141 | 0.3022 | 19,915.00 |
| Mar 28 2024 | 0.3119 | 0.0206 | 7.07% | 0.2895 | 0.3187 | 0.2865 | 117,843.00 |
| Mar 27 2024 | 0.2913 | -0.0113 | -3.73% | 0.3015 | 0.3067 | 0.2879 | 77,504.00 |
| Mar 26 2024 | 0.3026 | 0.0111 | 3.81% | 0.2917 | 0.311 | 0.2917 | 93,880.00 |
| Mar 25 2024 | 0.2915 | 0.0074 | 2.60% | 0.2834 | 0.2961 | 0.2834 | 57,231.00 |
| Mar 24 2024 | 0.2841 | 0.0097 | 3.53% | 0.2726 | 0.2852 | 0.2705 | 12,522.00 |
| Mar 23 2024 | 0.2744 | 0.0078 | 2.93% | 0.2712 | 0.278 | 0.2674 | 32,618.00 |
| Mar 22 2024 | 0.2666 | -0.0134 | -4.79% | 0.2791 | 0.2855 | 0.2612 | 47,899.00 |
| Mar 21 2024 | 0.280 | 0.0068 | 2.49% | 0.2734 | 0.2831 | 0.2705 | 87,635.00 |
| Mar 20 2024 | 0.2732 | 0.0307 | 12.66% | 0.2453 | 0.2756 | 0.2344 | 95,315.00 |
| Mar 19 2024 | 0.2425 | -0.0312 | -11.40% | 0.2739 | 0.2752 | 0.2389 | 94,446.00 |
| Mar 18 2024 | 0.2737 | -0.019 | -6.49% | 0.2918 | 0.295 | 0.2674 | 87,562.00 |
| Mar 17 2024 | 0.2927 | 0.010 | 3.54% | 0.2839 | 0.3021 | 0.2692 | 167,876.00 |
| Mar 16 2024 | 0.2827 | -0.0305 | -9.74% | 0.3174 | 0.3264 | 0.2802 | 73,076.00 |
| Mar 15 2024 | 0.3132 | -0.025 | -7.39% | 0.3432 | 0.3437 | 0.285 | 289,135.00 |
| Mar 14 2024 | 0.3382 | -0.0115 | -3.29% | 0.350 | 0.3574 | 0.3163 | 178,870.00 |
| Mar 13 2024 | 0.3497 | 0.0051 | 1.48% | 0.3427 | 0.3654 | 0.3366 | 170,791.00 |
| Mar 12 2024 | 0.3446 | 0.0164 | 5.00% | 0.3277 | 0.3583 | 0.309 | 139,004.00 |
| Mar 11 2024 | 0.3282 | 0.0225 | 7.36% | 0.3045 | 0.3299 | 0.2859 | 129,655.00 |
| Mar 10 2024 | 0.3057 | -0.0053 | -1.70% | 0.3165 | 0.3191 | 0.3001 | 214,500.00 |
| Mar 09 2024 | 0.311 | 0.0086 | 2.84% | 0.3014 | 0.3218 | 0.3014 | 117,696.00 |
| Mar 08 2024 | 0.3024 | -0.0128 | -4.06% | 0.317 | 0.3184 | 0.2852 | 90,147.00 |
| Mar 07 2024 | 0.3152 | 0.0077 | 2.50% | 0.3024 | 0.3187 | 0.2981 | 145,806.00 |
| Mar 06 2024 | 0.3075 | 0.0161 | 5.53% | 0.2886 | 0.314 | 0.2814 | 300,867.00 |
| Mar 05 2024 | 0.2914 | -0.0456 | -13.53% | 0.3369 | 0.3425 | 0.256 | 367,702.00 |
| Mar 04 2024 | 0.337 | -0.0215 | -6.00% | 0.3594 | 0.7606 | 0.310 | 2,955,029.00 |
| Mar 03 2024 | 0.3585 | 0.0471 | 15.13% | 0.3149 | 0.400 | 0.2759 | 478,813.00 |
| Mar 02 2024 | 0.3114 | 0.0048 | 1.57% | 0.3044 | 0.316 | 0.2989 | 250,511.00 |
| Mar 01 2024 | 0.3066 | 0.0259 | 9.23% | 0.2855 | 0.3066 | 0.2845 | 146,541.00 |
| Feb 29 2024 | 0.2807 | 0.0008 | 0.29% | 0.2753 | 0.2988 | 0.2737 | 103,011.00 |
| Feb 28 2024 | 0.2799 | 0.005 | 1.82% | 0.2736 | 0.2946 | 0.253 | 355,268.00 |
| Feb 27 2024 | 0.2749 | -0.0058 | -2.07% | 0.2832 | 0.3011 | 0.267 | 503,512.00 |
| Feb 26 2024 | 0.2807 | 0.0391 | 16.18% | 0.2429 | 0.2948 | 0.240 | 235,871.00 |
| Feb 25 2024 | 0.2416 | -0.001 | -0.41% | 0.2424 | 0.2432 | 0.2386 | 30,408.00 |
| Feb 24 2024 | 0.2426 | 0.0185 | 8.26% | 0.2279 | 0.2649 | 0.2279 | 123,043.00 |
| Feb 23 2024 | 0.2241 | -0.0057 | -2.48% | 0.2278 | 0.2311 | 0.2195 | 31,393.00 |
| Feb 22 2024 | 0.2298 | -0.0014 | -0.61% | 0.2326 | 0.2347 | 0.227 | 58,964.00 |
| Feb 21 2024 | 0.2312 | -0.0053 | -2.24% | 0.2319 | 0.2319 | 0.2236 | 80,943.00 |
| Feb 20 2024 | 0.2365 | -0.0125 | -5.02% | 0.2507 | 0.2522 | 0.2276 | 106,164.00 |
| Feb 19 2024 | 0.249 | 0.0097 | 4.05% | 0.2389 | 0.2537 | 0.2386 | 40,046.00 |
| Feb 18 2024 | 0.2393 | -0.0055 | -2.25% | 0.2419 | 0.2533 | 0.2355 | 40,529.00 |
| Feb 17 2024 | 0.2448 | 0.016 | 6.99% | 0.2241 | 0.2752 | 0.2241 | 231,545.00 |
| Feb 16 2024 | 0.2288 | 0.0206 | 9.89% | 0.2096 | 0.2565 | 0.2096 | 212,501.00 |
| Feb 15 2024 | 0.2082 | 0.0055 | 2.71% | 0.2045 | 0.211 | 0.2029 | 23,252.00 |
| Feb 14 2024 | 0.2027 | 0.0067 | 3.42% | 0.1942 | 0.2096 | 0.1942 | 17,496.00 |
| Feb 13 2024 | 0.196 | -0.0028 | -1.41% | 0.1997 | 0.2026 | 0.1922 | 5,484.00 |
| Feb 12 2024 | 0.1988 | 0.0085 | 4.47% | 0.1915 | 0.2015 | 0.1915 | 5,929.00 |
| Feb 11 2024 | 0.1903 | -0.0023 | -1.19% | 0.1926 | 0.1968 | 0.1903 | 12,610.00 |
| Feb 10 2024 | 0.1926 | 0.00 | 0.00% | 0.1937 | 0.1937 | 0.1892 | 7,743.00 |
| Feb 09 2024 | 0.1926 | 0.0051 | 2.72% | 0.1879 | 0.1933 | 0.1879 | 7,996.00 |
| Feb 08 2024 | 0.1875 | 0.0024 | 1.30% | 0.1867 | 0.1886 | 0.186 | 2,477.00 |
| Feb 07 2024 | 0.1851 | 0.0053 | 2.95% | 0.183 | 0.1928 | 0.1827 | 19,052.00 |
| Feb 06 2024 | 0.1798 | -0.0015 | -0.83% | 0.1795 | 0.181 | 0.1784 | 1,365.00 |
| Feb 05 2024 | 0.1813 | 0.0035 | 1.97% | 0.1797 | 0.1829 | 0.1797 | 7,716.00 |
| Feb 04 2024 | 0.1778 | -0.0049 | -2.68% | 0.1826 | 0.1826 | 0.1778 | 1,180.00 |
| Feb 03 2024 | 0.1827 | -0.0037 | -1.98% | 0.1892 | 0.1892 | 0.1827 | 1,430.00 |
| Feb 02 2024 | 0.1864 | 0.0031 | 1.69% | 0.1843 | 0.1864 | 0.1806 | 2,916.00 |
| Feb 01 2024 | 0.1833 | 0.0044 | 2.46% | 0.1766 | 0.1833 | 0.1766 | 3,979.00 |
| Jan 31 2024 | 0.1789 | -0.0095 | -5.04% | 0.1866 | 0.1871 | 0.1789 | 4,965.00 |
| Jan 30 2024 | 0.1884 | -0.0018 | -0.95% | 0.190 | 0.1955 | 0.1884 | 16,402.00 |
| Jan 29 2024 | 0.1902 | 0.0053 | 2.87% | 0.186 | 0.1955 | 0.1833 | 25,780.00 |
| Jan 28 2024 | 0.1849 | -0.0036 | -1.91% | 0.1895 | 0.1895 | 0.1844 | 6,809.00 |
| Jan 27 2024 | 0.1885 | 0.0042 | 2.28% | 0.1864 | 0.1885 | 0.1834 | 3,405.00 |
