AUSDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0603 | -0.00423 | -6.56% | 0.0611 | 0.0611 | 0.05606 | 21,478.00 |
Mar 26 2024 | 0.06453 | -0.00309 | -4.57% | 0.06746 | 0.070 | 0.048 | 112,268.00 |
Mar 25 2024 | 0.06762 | -0.00375 | -5.25% | 0.06963 | 0.07013 | 0.06748 | 8,420.00 |
Mar 24 2024 | 0.07137 | 0.00545 | 8.27% | 0.06647 | 0.0797 | 0.06592 | 40,010.00 |
Mar 23 2024 | 0.06592 | -0.00065 | -0.98% | 0.06657 | 0.06657 | 0.06592 | 2,895.00 |
Mar 22 2024 | 0.06657 | 0.00187 | 2.89% | 0.06563 | 0.07253 | 0.0647 | 17,020.00 |
Mar 21 2024 | 0.0647 | -0.00297 | -4.39% | 0.06767 | 0.06767 | 0.06469 | 1,601.00 |
Mar 20 2024 | 0.06767 | 0.01012 | 17.58% | 0.05754 | 0.06767 | 0.05741 | 28,119.00 |
Mar 19 2024 | 0.05755 | -0.00057 | -0.98% | 0.05863 | 0.05993 | 0.05478 | 5,775.00 |
Mar 18 2024 | 0.05812 | -0.00051 | -0.87% | 0.05813 | 0.06027 | 0.05812 | 1,507.00 |
Mar 17 2024 | 0.05863 | -0.00009 | -0.15% | 0.05872 | 0.05962 | 0.05737 | 4,293.00 |
Mar 16 2024 | 0.05872 | -0.00278 | -4.52% | 0.06213 | 0.06312 | 0.05872 | 20,002.00 |
Mar 15 2024 | 0.0615 | -0.00969 | -13.61% | 0.07161 | 0.07252 | 0.0491 | 65,116.00 |
Mar 14 2024 | 0.07119 | 0.00 | 0.00% | 0.07119 | 0.07119 | 0.07119 | 0.00 |
Mar 13 2024 | 0.07119 | 0.00344 | 5.08% | 0.06863 | 0.07252 | 0.0676 | 9,649.00 |
Mar 12 2024 | 0.06775 | 0.00481 | 7.64% | 0.06601 | 0.07252 | 0.06601 | 27,432.00 |
Mar 11 2024 | 0.06294 | -0.00069 | -1.08% | 0.06363 | 0.06612 | 0.0616 | 27,812.00 |
Mar 10 2024 | 0.06363 | 0.0005 | 0.79% | 0.06313 | 0.06611 | 0.06164 | 38,529.00 |
Mar 09 2024 | 0.06313 | 0.01164 | 22.61% | 0.05213 | 0.07596 | 0.05116 | 111,543.00 |
Mar 08 2024 | 0.05149 | -0.00293 | -5.38% | 0.05442 | 0.05495 | 0.05149 | 19,067.00 |
Mar 07 2024 | 0.05442 | 0.00029 | 0.54% | 0.0544 | 0.05623 | 0.0536 | 9,678.00 |
Mar 06 2024 | 0.05413 | -0.00065 | -1.19% | 0.05562 | 0.06127 | 0.05081 | 72,392.00 |
Mar 05 2024 | 0.05478 | -0.00018 | -0.33% | 0.05413 | 0.06169 | 0.05353 | 40,838.00 |
Mar 04 2024 | 0.05496 | -0.01411 | -20.43% | 0.06962 | 0.07088 | 0.05231 | 24,868.00 |
Mar 03 2024 | 0.06907 | -0.00193 | -2.72% | 0.06815 | 0.07087 | 0.06746 | 4,983.00 |
Mar 02 2024 | 0.071 | 0.010 | 16.39% | 0.06098 | 0.08141 | 0.06008 | 91,189.00 |
Mar 01 2024 | 0.061 | 0.00329 | 5.70% | 0.05788 | 0.061 | 0.05788 | 12,504.00 |
Feb 29 2024 | 0.05771 | -0.00256 | -4.25% | 0.06027 | 0.06027 | 0.05606 | 4,583.00 |
Feb 28 2024 | 0.06027 | 0.00792 | 15.13% | 0.05235 | 0.06027 | 0.04727 | 46,159.00 |
Feb 27 2024 | 0.05235 | -0.00179 | -3.31% | 0.05494 | 0.05494 | 0.05026 | 7,870.00 |
Feb 26 2024 | 0.05414 | -0.00053 | -0.97% | 0.05467 | 0.05494 | 0.05414 | 1,082.00 |
Feb 25 2024 | 0.05467 | -0.00405 | -6.90% | 0.05872 | 0.05872 | 0.05232 | 25,232.00 |
Feb 24 2024 | 0.05872 | 0.00084 | 1.45% | 0.05713 | 0.06168 | 0.05607 | 12,930.00 |
Feb 23 2024 | 0.05788 | 0.00454 | 8.51% | 0.05319 | 0.05849 | 0.05319 | 12,913.00 |
Feb 22 2024 | 0.05334 | -0.00019 | -0.35% | 0.05313 | 0.05496 | 0.053 | 5,835.00 |
Feb 21 2024 | 0.05353 | -0.00323 | -5.69% | 0.05613 | 0.05623 | 0.05353 | 5,847.00 |
Feb 20 2024 | 0.05676 | 0.00428 | 8.16% | 0.05248 | 0.05676 | 0.05149 | 25,544.00 |
Feb 19 2024 | 0.05248 | 0.00121 | 2.36% | 0.05127 | 0.05248 | 0.04994 | 2,196.00 |
Feb 18 2024 | 0.05127 | 0.00166 | 3.35% | 0.04961 | 0.05127 | 0.04864 | 11,735.00 |
Feb 17 2024 | 0.04961 | 0.00347 | 7.52% | 0.04614 | 0.04962 | 0.04614 | 1,967.00 |
Feb 16 2024 | 0.04614 | -0.00263 | -5.39% | 0.04813 | 0.04813 | 0.04614 | 1,189.00 |
Feb 15 2024 | 0.04877 | -0.00013 | -0.27% | 0.04963 | 0.04964 | 0.04614 | 7,846.00 |
Feb 14 2024 | 0.0489 | 0.00627 | 14.71% | 0.04361 | 0.057 | 0.04361 | 32,416.00 |
Feb 13 2024 | 0.04263 | -0.00172 | -3.88% | 0.04365 | 0.04435 | 0.04263 | 2,555.00 |
Feb 12 2024 | 0.04435 | -0.00304 | -6.41% | 0.04739 | 0.0474 | 0.04339 | 2,668.00 |
Feb 11 2024 | 0.04739 | 0.00304 | 6.85% | 0.04373 | 0.04739 | 0.04217 | 3,538.00 |
Feb 10 2024 | 0.04435 | 0.00338 | 8.25% | 0.04075 | 0.04739 | 0.04032 | 14,968.00 |
Feb 09 2024 | 0.04097 | 0.00137 | 3.46% | 0.03899 | 0.04329 | 0.03899 | 7,823.00 |
Feb 08 2024 | 0.0396 | -0.00042 | -1.05% | 0.0396 | 0.0396 | 0.0385 | 719.00 |
Feb 07 2024 | 0.04002 | -0.00148 | -3.57% | 0.04099 | 0.0434 | 0.03871 | 1,800.00 |
Feb 06 2024 | 0.0415 | 0.00053 | 1.29% | 0.04245 | 0.04301 | 0.0415 | 35.00 |
Feb 05 2024 | 0.04097 | 0.0004 | 0.99% | 0.0422 | 0.04599 | 0.04097 | 14,205.00 |
Feb 04 2024 | 0.04057 | -0.0017 | -4.02% | 0.04058 | 0.04228 | 0.04057 | 300.00 |
Feb 03 2024 | 0.04227 | 0.00173 | 4.27% | 0.04054 | 0.04227 | 0.04054 | 24,418.00 |
Feb 02 2024 | 0.04054 | -0.00093 | -2.24% | 0.04143 | 0.04146 | 0.0379 | 17,680.00 |
Feb 01 2024 | 0.04147 | 0.00181 | 4.56% | 0.03966 | 0.04147 | 0.03965 | 6,273.00 |
Jan 31 2024 | 0.03966 | -0.00135 | -3.29% | 0.04101 | 0.04101 | 0.03966 | 5,433.00 |
Jan 30 2024 | 0.04101 | 0.00226 | 5.83% | 0.03873 | 0.04101 | 0.03808 | 18,698.00 |
Jan 29 2024 | 0.03875 | 0.00003 | 0.08% | 0.03873 | 0.04047 | 0.03871 | 1,160.00 |
Jan 28 2024 | 0.03872 | 0.00039 | 1.02% | 0.03871 | 0.04041 | 0.0387 | 1,579.00 |
Jan 27 2024 | 0.03833 | -0.00059 | -1.52% | 0.04005 | 0.04223 | 0.037 | 30,833.00 |
Jan 26 2024 | 0.03892 | -0.00205 | -5.00% | 0.0416 | 0.04222 | 0.037 | 41,944.00 |
Jan 25 2024 | 0.04097 | 0.00001 | 0.02% | 0.04096 | 0.04097 | 0.04001 | 13,635.00 |
Jan 24 2024 | 0.04096 | -0.00055 | -1.32% | 0.04223 | 0.04351 | 0.04096 | 4,490.00 |
Jan 23 2024 | 0.04151 | -0.00001 | -0.02% | 0.04223 | 0.04225 | 0.04151 | 5,615.00 |
Jan 22 2024 | 0.04152 | -0.00353 | -7.84% | 0.04505 | 0.04539 | 0.04151 | 11,026.00 |
Jan 21 2024 | 0.04505 | 0.00267 | 6.30% | 0.0429 | 0.04505 | 0.0426 | 12,137.00 |
Jan 20 2024 | 0.04238 | -0.00046 | -1.07% | 0.04284 | 0.04504 | 0.04238 | 7,858.00 |
Jan 19 2024 | 0.04284 | -0.00038 | -0.88% | 0.04322 | 0.04606 | 0.04201 | 20,476.00 |
Jan 18 2024 | 0.04322 | -0.00302 | -6.53% | 0.04624 | 0.04737 | 0.04322 | 17,340.00 |
Jan 17 2024 | 0.04624 | -0.00982 | -17.52% | 0.05742 | 0.05939 | 0.03244 | 82,534.00 |
Jan 16 2024 | 0.05606 | -0.00001 | -0.02% | 0.05607 | 0.05788 | 0.05606 | 896.00 |
Jan 15 2024 | 0.05607 | 0.00 | 0.00% | 0.05713 | 0.0572 | 0.05607 | 3,358.00 |
Jan 14 2024 | 0.05607 | 0.00001 | 0.02% | 0.05606 | 0.05838 | 0.05425 | 12,854.00 |
Jan 13 2024 | 0.05606 | 0.0011 | 2.00% | 0.05495 | 0.05801 | 0.05354 | 13,974.00 |
Jan 12 2024 | 0.05496 | 0.00483 | 9.63% | 0.05013 | 0.05496 | 0.04756 | 22,098.00 |
Jan 11 2024 | 0.05013 | 0.00022 | 0.44% | 0.04913 | 0.05013 | 0.04594 | 26,874.00 |
Jan 10 2024 | 0.04991 | 0.00526 | 11.78% | 0.04517 | 0.050 | 0.04465 | 26,947.00 |
Jan 09 2024 | 0.04465 | -0.00342 | -7.11% | 0.0486 | 0.050 | 0.04262 | 103,844.00 |
Jan 08 2024 | 0.04807 | -0.01065 | -18.14% | 0.05872 | 0.05881 | 0.04223 | 109,396.00 |
Jan 07 2024 | 0.05872 | 0.00045 | 0.77% | 0.05763 | 0.06379 | 0.05609 | 32,665.00 |
Jan 06 2024 | 0.05827 | -0.00301 | -4.91% | 0.0613 | 0.06525 | 0.05452 | 29,213.00 |
Jan 05 2024 | 0.06128 | 0.00975 | 18.92% | 0.05152 | 0.06128 | 0.05099 | 19,888.00 |
Jan 04 2024 | 0.05153 | -0.00639 | -11.03% | 0.058 | 0.05827 | 0.04705 | 36,052.00 |
Jan 03 2024 | 0.05792 | -0.00376 | -6.10% | 0.06168 | 0.06326 | 0.05129 | 48,566.00 |
Jan 02 2024 | 0.06168 | -0.00395 | -6.02% | 0.0655 | 0.06567 | 0.060 | 40,464.00 |
Jan 01 2024 | 0.06563 | -0.00543 | -7.64% | 0.07263 | 0.07421 | 0.06469 | 20,056.00 |
Dec 31 2023 | 0.07106 | 0.00041 | 0.58% | 0.07065 | 0.07421 | 0.07065 | 2,173.00 |
Dec 30 2023 | 0.07065 | 0.00454 | 6.87% | 0.06611 | 0.07458 | 0.06563 | 29,329.00 |
Dec 29 2023 | 0.06611 | 0.00019 | 0.29% | 0.06592 | 0.0842 | 0.05851 | 76,196.00 |