Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

USDAUD
United States dollar / Australian dollar
forex

Market Open
May 15, 2025 12:43:00 AM EDT
1.5539AUD+0.583%(+0.0090)167,068
1.5545Bid   1.5546Ask   0.0001Spread
OverviewHistorical
Date
(UTC)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-15		1.555770001.5558900000000001.546980000000001.55386000-0.139%23,4820.000%
2025-05-14		1.544760001.5570745683010761.537279016141431.556030000.000%138,651-0.139%
2025-05-14		1.544760001.5570745700000001.537279020000001.55603000+0.731%139,001-0.139%
2025-05-13		1.569070001.5719563000000001.540650000000001.54474000-1.540%130,294+0.590%
2025-05-12		1.557610001.5733000000000001.547269070000001.56890000+0.720%151,967-0.959%
2025-05-11		1.550580001.5582900000000001.547891770000001.55768000-0.064%5,859-0.245%
2025-05-09		1.563820001.5695137600000001.553760100000001.55868000-0.352%105,778-0.309%
2025-05-08		1.554847241.5644555700000001.545840000000001.56419000+0.601%138,841-0.660%
2025-05-07		1.537590001.5572928000000001.534640000000001.55485000+1.140%138,488-0.064%
2025-05-06		1.547630001.5532800000000001.533350000000001.53733000-0.671%130,448+1.075%
2025-05-05		1.551730001.5540500000000001.539010000000001.54772000-0.246%122,630+0.397%
2025-05-04		1.546270001.5522200000000001.541235760000001.55154000+0.105%4,426+0.150%
2025-05-02		1.565876421.5668100000000001.544878730000001.54990701-0.977%139,842+0.255%
2025-05-01		1.559770001.5708451100000001.555340000000001.56520000+0.373%124,219-0.725%
2025-04-30		1.565480001.5732918000000001.557389810000001.55938000-0.406%135,495-0.354%
2025-04-29		1.555570001.5683322400000001.549450000000001.56573000+0.662%125,972-0.758%
2025-04-28		1.566759631.5703764200000001.551720000000001.55543000-0.733%125,534-0.101%
2025-04-27		1.563966221.5671800000000001.555410000000001.56691000+0.298%4,707-0.833%
2025-04-25		1.562330001.5686520600000001.556890000000001.56225590-0.003%119,726-0.537%
2025-04-24		1.571240001.5762925600000001.556450000000001.56230000-0.570%132,758-0.540%
2025-04-23		1.568260001.5742329500000001.552560000000001.57126000+0.214%161,591-1.107%
2025-04-22		1.557100001.5748300000000001.551960000000001.56791000+0.704%154,752-0.896%
2025-04-21		1.564900001.5664896500000001.552795030000001.55695000-0.526%121,647-0.198%
2025-04-20		1.568580001.5696900000000001.563477170000001.56519017-0.008%6,601-0.724%
2025-04-17		1.569880001.5789556800000001.563200000000001.56531267-0.279%134,348-0.732%
2025-04-16		1.577830001.5794045600000001.563966220000001.56969000-0.525%156,992-1.008%
2025-04-15		1.582250001.5822500000000001.566150000000001.57798000-0.220%154,733-1.529%
2025-04-14		1.586870001.5935493100000001.575795780000001.58146000-0.371%178,491-1.745%
2025-04-13		1.581860001.5925600000000001.581310000000001.58735198-0.140%8,010-2.110%
2025-04-11		1.606840001.6179397200000001.584590000000001.58957241-1.019%255,397-2.247%
2025-04-10		1.630360001.6350021300000001.598720000000001.60594000-1.503%258,563-3.243%
2025-04-09		1.679660001.6905600000000001.617992070000001.63044000-2.925%275,752-4.697%
2025-04-08		1.667750001.6834500000000001.642530000000001.67957137+0.771%250,575-7.485%
2025-04-07		1.670290001.6822000000000001.631747270000001.66672000-0.183%294,906-6.771%
2025-04-06		1.665110001.6854600000000001.659430000000001.66978000+0.922%13,511-6.942%
2025-04-04		1.580680001.6702000000000001.578781180000001.65453342+4.684%171,465-6.085%
2025-04-03		1.596245631.5983121800000001.563697210000001.58050000-0.962%152,008-1.686%
2025-04-02		1.590180001.6059400000000001.576500000000001.59586000+0.372%129,538-2.632%
2025-04-01		1.602510001.6045955600000001.588340000000001.58995000-0.787%132,159-2.270%
2025-03-31		1.592330001.6079755600000001.586546090000001.60256000+0.671%127,989-3.039%
2025-03-30		1.588461421.5949500000000001.586630000000001.59188000+0.136%5,238-2.388%
2025-03-28		1.587050001.5921285200000001.583280560000001.58972000+0.171%108,859-2.256%
2025-03-27		1.590610001.5907100000000001.579155150000001.58700000-0.227%115,627-2.088%
2025-03-26		1.585440001.5926600000000001.578781180000001.59061000+0.313%117,910-2.310%
2025-03-25		1.590460001.5927371200000001.576118650000001.58564000-0.306%107,411-2.004%
2025-03-24		1.593370001.5954306900000001.581077660000001.59051000+0.024%95,827-2.304%
2025-03-23		1.591370001.5941300000000001.589150000000001.59013000-0.132%3,640-2.281%
2025-03-21		1.586646781.5979035500000001.585000000000001.59223000+0.357%109,326-2.410%
2025-03-20		1.570845111.5945402900000001.570598400000001.58657000+0.960%131,973-2.062%
2025-03-19		1.571860001.5819280500000001.569250000000001.57149000-0.030%126,827-1.122%
2025-03-18		1.566661441.5762677100000001.564200000000001.57196000+0.327%113,697-1.151%
2025-03-17		1.566050001.5670297000000001.564480000000001.56683000-0.886%2,909-0.828%
2025-03-16		1.581027671.5812800000000001.576640000000001.58083000+0.006%3,937-1.706%
2025-03-14		1.590840001.5927400000000001.576320000000001.58073000-0.621%131,528-1.700%
2025-03-13		1.579980001.5950235300000001.578282830000001.59061000+0.665%161,969-2.310%
2025-03-12		1.588234361.5932192600000001.579140000000001.58010000-0.490%165,609-1.661%
2025-03-11		1.592130001.5976200000000001.583890000000001.58788000-0.246%195,920-2.142%
2025-03-10		1.586420001.5963000000000001.579000000000001.59180000+0.331%174,525-2.383%
2025-03-09		1.577660001.5882300000000001.577660000000001.58655000+0.095%6,202-2.060%
2025-03-07		1.579279851.5917500000000001.577287070000001.58503725+0.375%185,318-1.967%
2025-03-06		1.577959071.5816300000000001.571050000000001.57911000+0.086%187,420-1.599%
2025-03-05		1.595379781.6040550500000001.574410000000001.57775990-1.104%204,449-1.515%
2025-03-04		1.608700001.6161877400000001.591800000000001.59538000-0.838%208,721-2.603%
2025-03-03		1.607613661.6118893000000001.598210000000001.60886000+0.078%165,018-3.419%
2025-03-02		1.607790001.6104874900000001.604320000000001.60761000-0.136%3,456-3.343%
2025-02-28		1.604620001.6147784500000001.602300000000001.60980000+0.313%159,649-3.475%
2025-02-27		1.584836291.6048500000000001.584000000000001.60478000+1.273%174,213-3.173%
2025-02-26		1.574330001.5883100400000001.573564120000001.58461000+0.654%156,940-1.941%
2025-02-25		1.577540001.5817028600000001.572574300000001.57431000-0.205%157,799-1.299%
2025-02-24		1.569980001.5780300000000001.563721660000001.57754000+0.478%157,425-1.501%
2025-02-23		1.569834071.5715100000000001.565760000000001.57003000-0.146%3,448-1.030%
2025-02-21		1.561000001.5743300000000001.559819060000001.57232704+0.664%149,560-1.175%
2025-02-20		1.576940001.5801532700000001.559800000000001.56196000-0.956%144,670-0.519%
2025-02-19		1.574110001.5781100000000001.569100000000001.57704000+0.183%120,869-1.470%
2025-02-18		1.573320001.5783575600000001.570105200000001.57416000+0.053%117,840-1.290%
2025-02-17		1.573120001.5744312400000001.568100000000001.57332000+0.006%106,550-1.237%
2025-02-16		1.574110001.5753500000000001.572900000000001.57322000-0.024%2,814-1.231%
2025-02-14		1.583130001.5845900000000001.569600000000001.57360000-0.597%121,243-1.254%
2025-02-13		1.591770001.5987721400000001.580680000000001.58305000-0.551%147,703-1.844%
2025-02-12		1.588230001.6037463500000001.584032950000001.59182000+0.253%143,353-2.385%
2025-02-11		1.594720001.5972654800000001.586042820000001.58781000-0.443%114,192-2.138%
2025-02-10		1.597850001.5992800000000001.589370000000001.59487000-0.169%109,578-2.571%
2025-02-09		1.602260001.6031036100000001.596810000000001.59757000+0.230%4,225-2.736%
2025-02-07		1.592030001.5991556500000001.585540000000001.59390000+0.116%135,116-2.512%
2025-02-06		1.590836781.5986443500000001.589572410000001.59205000+0.049%118,562-2.399%
2025-02-05		1.600000001.6024870600000001.587300000000001.59127000-0.546%134,378-2.351%
2025-02-04		1.608208301.6204000000000001.596169190000001.60000000-0.496%147,460-2.884%
2025-02-03		1.628190001.6425485800000001.602564100000001.60797556-1.193%210,545-3.365%
2025-02-02		1.623880001.6291200000000001.618340000000001.62739000+1.093%6,331-4.518%
2025-01-31		1.608234161.6116600000000001.596169190000001.60978751+0.051%150,290-3.474%
2025-01-30		1.602640001.6131100000000001.601000000000001.60896000+0.399%129,269-3.425%
2025-01-29		1.604180001.6102541000000001.598235550000001.60256000+0.218%138,980-3.039%
2025-01-28		1.595000001.6033349400000001.592255270000001.59908000+0.115%125,631-2.828%
2025-01-27		1.588210001.5981589200000001.583029920000001.59724000+0.513%159,891-2.716%
2025-01-26		1.584585161.5894500000000001.583260000000001.58909000+0.367%2,650-2.217%
2025-01-24		1.592508841.5925849200000001.578781180000001.58328056-0.515%139,118-1.858%
2025-01-23		1.593650891.5986700000000001.586500000000001.59147000-0.151%128,596-2.363%
2025-01-22		1.595180001.5992067900000001.583205360000001.59387950-0.179%127,733-2.511%
2025-01-21		1.605961331.6092400000000001.591600000000001.59673000+0.283%152,376-2.685%
2025-01-20		1.612700001.6136580000000001.582003130000001.59222992-1.333%135,272-2.410%
2025-01-19		1.611660001.6154000000000001.609010000000001.61374000-0.047%2,069-3.711%
2025-01-17		1.610409691.6221700000000001.605100000000001.61450000+0.259%121,852-3.756%
2025-01-16		1.603180001.6148827600000001.602307320000001.61033189+0.420%133,819-3.507%
2025-01-15		1.616600001.6175471500000001.598005690000001.60359205-0.690%125,900-3.101%
2025-01-14		1.617573321.6217443500000001.610046690000001.61472630-0.021%137,248-3.769%
2025-01-13		1.624380001.6309754900000001.611270000000001.61507000-0.599%138,676-3.790%
2025-01-12		1.625408381.6279800000000001.623440000000001.62480000-0.107%2,477-4.366%
2025-01-10		1.614540001.6286379700000001.610305960000001.62654522+0.669%139,303-4.469%
2025-01-09		1.612227131.6201416000000001.604827320000001.61574381+0.368%109,944-3.830%
2025-01-08		1.607122771.6161355000000001.602800000000001.60982000+0.372%144,736-3.476%
2025-01-07		1.599870001.6056003300000001.589572410000001.60384924+0.056%134,276-3.117%
2025-01-06		1.604830001.6079755600000001.586294420000001.60295000-0.292%148,995-3.062%
2025-01-05		1.607691191.6101500000000001.606250000000001.60764000-0.021%2,253-3.345%
2025-01-03		1.608234161.6133716200000001.605574550000001.60797556-0.285%115,973-3.365%
2025-01-02		1.612435101.6148827600000001.606400000000001.61256511-0.127%139,109-3.640%
2025-01-01		1.614240001.6170200000000001.612730000000001.61462202-0.129%5,458-3.763%
2024-12-31		1.608420001.6182800900000001.604100000000001.61671000+0.537%99,080-3.888%
2024-12-30		1.606010001.6124091000000001.600000000000001.60807899+0.114%121,636-3.372%
2024-12-29		1.606120001.6084700000000001.603780000000001.60625000-0.091%2,272-3.262%
2024-12-27		1.607560001.6126691300000001.604106510000001.60771704+0.058%117,351-3.350%
2024-12-26		1.602204631.6087800000000001.592103170000001.60679000+0.328%107,817-3.294%
2024-12-25		1.602333001.6067000000000001.504347560000001.60154000-0.080%7,879-2.977%
2024-12-24		1.602487061.6065031200000001.595900000000001.60282096+0.080%101,478-3.055%
2024-12-23		1.600300001.6079755600000001.592508840000001.60153748+0.142%129,817-2.977%
2024-12-22		1.596580001.5997700000000001.594720000000001.59926000+0.004%2,788-2.839%
2024-12-20		1.607277751.6090104600000001.593100000000001.59920000-0.341%157,981-2.835%
2024-12-19		1.607250001.6090881300000001.595150740000001.60467281-0.446%166,054-3.167%
2024-12-18		1.579554251.6128251900000001.577411470000001.61186000+2.181%153,181-3.598%
2024-12-17		1.568873551.5793047900000001.562451170000001.57746000+0.591%129,632-1.496%
2024-12-16		1.570400001.5758702700000001.565900000000001.56818467-0.143%125,929-0.913%
2024-12-15		1.573564121.5738117700000001.570060000000001.57043000-0.042%2,192-1.055%
2024-12-13		1.570031241.5743073000000001.563599410000001.57109191+0.110%124,486-1.097%
2024-12-12		1.561963081.5720057200000001.554700000000001.56936598+0.180%163,562-0.988%
2024-12-11		1.567960001.5780586700000001.562426760000001.56653873-0.119%159,162-0.809%
2024-12-10		1.556396011.5709900000000001.554001550000001.56840603+0.968%146,831-0.927%
2024-12-09		1.563500001.5674226900000001.544600000000001.55337000-0.588%134,918+0.032%
2024-12-08		1.562740001.5638900000000001.561770000000001.56255000-0.122%2,384-0.556%
2024-12-06		1.552290001.5691443500000001.550868490000001.56445557+0.907%144,197-0.677%
2024-12-05		1.554653861.5568079200000001.538650910000001.55038760-0.290%115,669+0.224%
2024-12-04		1.559113801.5626220800000001.549426710000001.55489559+0.838%141,826-0.067%
2024-12-03		1.544310001.5490666900000001.536570370000001.54197249-0.148%151,312+0.771%
2024-12-02		1.539570001.5520479300000001.533671760000001.54425845+0.417%167,609+0.622%
2024-12-01		1.535013661.5388600000000001.532920000000001.53785000+0.192%2,902+1.041%
2024-11-29		1.537180001.5394088700000001.531159090000001.53490000-0.115%151,824+1.235%
2024-11-28		1.538816651.5438293100000001.496087730000001.53666482-0.155%115,966+1.119%
2024-11-27		1.543350001.5468143400000001.534212950000001.53905000-0.314%168,455+0.962%
2024-11-26		1.552190001.5541947700000001.536098310000001.54390000-0.136%172,676+0.645%
2024-11-25		1.533500001.5491386800000001.532332210000001.54600127+0.520%62,903+0.508%
2024-11-22		1.534140001.5451700000000001.523252450000001.53800000+0.119%173,399+1.031%
2024-11-21		1.535555791.5390534800000001.526647630000001.53617000+0.042%164,554+1.152%
2024-11-20		1.539479961.5395510700000001.533671760000001.53553222+0.455%13,956+1.194%
2024-11-19		1.531346671.5320035500000001.526461200000001.52858453-0.538%16,141+1.654%
2024-11-18		1.536334311.5378464000000001.534872300000001.53686000-0.648%12,669+1.106%
2024-11-17		1.545280001.5483700000000001.544670000000001.54689000+0.003%2,525+0.451%
2024-11-15		1.549354691.5503154900000001.532332210000001.54684000-0.154%10,256+0.454%
2024-11-14		1.548347141.5525300000000001.542234080000001.54923000+0.598%22,906+0.299%
2024-11-13		1.541734761.5429717600000001.536924610000001.54002526+0.564%15,127+0.898%
2024-11-12		1.530600001.5321000000000001.526181650000001.53139357+0.763%13,625+1.467%
2024-11-11		1.521860001.5222785500000001.518579820000001.51980000+0.070%11,353+2.241%
2024-11-10		1.515200001.5199000000000001.515200000000001.51874000+0.024%2,860+2.312%
2024-11-08		1.500310001.5247900000000001.499250370000001.51837230+1.428%160,708+2.337%
2024-11-07		1.521792061.5224871300000001.490468450000001.49700000-1.676%175,527+3.798%
2024-11-06		1.517427661.5353907600000001.514900000000001.52251032+1.127%238,501+2.059%
2024-11-05		1.519087331.5197337400000001.500442630000001.50554794-0.860%127,127+3.209%
2024-11-04		1.515220001.5198030300000001.510100000000001.51860289+0.105%141,400+2.322%
2024-11-03		1.511510001.5185100000000001.510100000000001.51701000-0.439%3,575+2.429%
2024-11-01		1.520981951.5257900000000001.516500000000001.52370000+0.224%134,522+1.979%
2024-10-31		1.521260001.5291200000000001.515886490000001.52029000-0.072%145,452+2.208%
2024-10-30		1.524204371.5297303100000001.515381120000001.52138000-0.201%140,597+2.135%
2024-10-29		1.518900001.5278371900000001.517911350000001.52444000+0.345%137,048+1.930%
2024-10-28		1.513610001.5200600000000001.512172990000001.51920000+0.319%118,432+2.281%
2024-10-27		1.509620001.5147600000000001.508940000000001.51437000+0.054%3,293+2.608%
2024-10-25		1.507340751.5148800000000001.503985560000001.51354624+0.424%126,772+2.664%
2024-10-24		1.506931891.5103002500000001.499093050000001.50715901+0.044%135,450+3.099%
2024-10-23		1.497073221.5118757800000001.493875110000001.50650000+0.675%149,717+3.144%
2024-10-22		1.502539291.5035333000000001.492982980000001.49640116-0.417%140,271+3.840%
2024-10-21		1.489510001.5031900000000001.486546750000001.50267476+0.891%134,843+3.406%
2024-10-20		1.490100001.4907573000000001.488759860000001.48940000-0.017%2,394+4.328%
2024-10-18		1.492340001.4938081700000001.487652480000001.48964695-0.204%135,876+4.311%
2024-10-17		1.500240041.5006002400000001.489600000000001.49269327-0.519%155,398+4.098%
2024-10-16		1.497360001.5017946400000001.491869310000001.50048766+0.171%147,187+3.557%
2024-10-15		1.487232111.4983967200000001.484560570000001.49792537+0.723%155,109+3.734%
2024-10-14		1.484560571.4920300000000001.480823340000001.48716576+0.428%137,908+4.485%
2024-10-13		1.480823341.4808233400000001.480823340000001.48082334-0.003%1+4.932%
2024-10-11		1.483000001.4869667400000001.478633740000001.48086720-0.185%125,702+4.929%
2024-10-10		1.488582571.4915800300000001.480730000000001.48361000-0.356%170,261+4.735%
2024-10-09		1.483500001.4907350800000001.478611880000001.48891503+0.365%172,319+4.362%
2024-10-08		1.479840001.4891145700000001.476668640000001.48350344+0.224%184,409+4.743%
2024-10-07		1.471020001.4828874800000001.467782180000001.48019000+0.647%151,201+4.977%
2024-10-06		1.471130001.4714321400000001.468190000000001.47067000+2.657%5,019+5.657%
2024-10-04		1.459002041.4736656000000001.431147490000001.43260318-1.855%159,363+8.464%
2024-10-03		1.452640001.4640002300000001.451589490000001.45968000+0.492%178,042+6.452%
2024-10-02		1.453594011.4544185200000001.443022270000001.45253831-0.086%175,170+6.975%
2024-10-01		1.446047951.4583849800000001.438911030000001.45378420+0.520%184,157+6.884%
2024-09-30		1.445250001.4493400000000001.438973150000001.44625709+0.070%169,753+7.440%
2024-09-29		1.446720001.4491500000000001.444460490000001.44525000-0.205%4,283+7.515%
2024-09-27		1.450789231.4559643600000001.440900000000001.44822592-0.143%167,711+7.294%
2024-09-26		1.466361661.4664476800000001.442044240000001.45030000-1.084%128,326+7.141%
2024-09-25		1.448016221.4666197300000001.445817970000001.46618967+1.246%139,520+5.979%
2024-09-24		1.463400361.4674590900000001.444105880000001.44814203-1.034%161,993+7.300%
2024-09-23		1.468390001.4705000000000001.455307510000001.46327188-0.322%151,909+6.191%
2024-09-22		1.468790001.4704900000000001.467566770000001.46800000+0.194%2,846+5.849%
2024-09-20		1.468536601.4742304500000001.463657390000001.46515853-0.194%153,941+6.054%
2024-09-19		1.477956281.4841860000000001.459151070000001.46800000-0.684%184,584+5.849%
2024-09-18		1.479180531.4830634200000001.464364690000001.47810920-0.055%163,156+5.125%
2024-09-17		1.481000001.4833274000000001.474317390000001.47891802-0.141%139,498+5.067%
2024-09-16		1.489430001.4912241500000001.476450610000001.48100000-0.551%122,197+4.920%
2024-09-15		1.490340001.4918693100000001.488180000000001.48920000+0.143%3,841+4.342%
2024-09-13		1.486720001.4942300000000001.484318180000001.48707730+0.028%138,565+4.491%
2024-09-12		1.498170001.5021555900000001.484957380000001.48665725-0.769%152,740+4.520%
2024-09-11		1.503013541.5100300000000001.495506000000001.49817223-0.333%166,395+3.717%
2024-09-10		1.501980001.5057519700000001.490135300000001.50317169+0.069%139,332+3.372%
2024-09-09		1.499210001.5042600000000001.494500000000001.50213303+0.204%139,144+3.444%
2024-09-08		1.498350001.4997000000000001.497160000000001.49907000+0.208%3,897+3.655%
2024-09-06		1.483503441.5014800000000001.475035030000001.49595345+0.836%158,754+3.871%
2024-09-05		1.488937201.4894694500000001.480779480000001.48355000-0.365%152,072+4.739%
2024-09-04		1.489203281.4956625800000001.471908620000001.48898154-0.037%164,180+4.357%
2024-09-03		1.473300001.4908684300000001.471453800000001.48953601+1.086%171,604+4.318%
2024-09-02		1.477323091.4799248200000001.462993580000001.47353531-0.261%105,771+5.451%
2024-09-01		1.476600001.4785500000000001.474491300000001.47739000+0.173%3,172+5.176%
2024-08-30		1.471497101.4811300000000001.466490690000001.47483924+0.224%144,604+5.358%
2024-08-29		1.473578731.4739045200000001.462180700000001.47154041-0.194%161,214+5.594%
2024-08-28		1.473100001.4783058600000001.467136150000001.47440434+0.082%157,472+5.389%
2024-08-27		1.476970001.4788961500000001.470026170000001.47320000-0.219%140,909+5.475%
2024-08-26		1.473540001.4778033900000001.469745290000001.47642881+0.220%140,500+5.244%
2024-08-25		1.471070001.4736000000000001.469440000000001.47319000+1.392%4,150+5.476%
2024-08-23		1.490980001.4913575800000001.452960410000001.45296041-2.547%148,850+6.944%
2024-08-22		1.481260001.4930944400000001.480165780000001.49093511+0.637%148,489+4.220%
2024-08-21		1.482050001.4856192100000001.478196600000001.48150343-0.055%145,065+4.884%
2024-08-20		1.484800001.4895582000000001.476189070000001.48232000-0.166%139,126+4.826%
2024-08-19		1.498580001.4988009600000001.480078150000001.48478099-0.925%143,331+4.652%
2024-08-18		1.498040001.5012500000000001.497500000000001.49864000+0.019%4,157+3.685%
2024-08-16		1.512290001.5127906400000001.494433240000001.49835181-0.926%127,982+3.705%
2024-08-15		1.515500001.5217920600000001.504030800000001.51236000-0.199%147,963+2.744%
2024-08-14		1.506480001.5169000000000001.503804630000001.51538000+0.592%164,334+2.539%
2024-08-13		1.518510641.5199185300000001.473383330000001.50645516-0.800%154,529+3.147%
2024-08-12		1.522350001.5224600000000001.513300000000001.51860289-0.240%141,163+2.322%
2024-08-11		1.519300001.5230700000000001.518720000000001.52226000+0.430%4,497+2.076%
2024-08-09		1.517174411.5228117200000001.508659710000001.51574863-0.092%148,880+2.514%
2024-08-08		1.535180001.5352964700000001.508204630000001.51715140-1.132%181,859+2.420%
2024-08-07		1.534942981.5366648200000001.520200000000001.53452000-0.046%206,090+1.260%
2024-08-06		1.534540001.5449503300000001.525157470000001.53522575+0.023%233,785+1.214%
2024-08-05		1.539050001.5749800000000001.521768900000001.53487230-0.257%270,037+1.237%
2024-08-04		1.531860001.5396500000000001.528850000000001.53882000+2.299%8,045+0.977%
2024-08-02		1.539954111.5415446300000001.504234420000001.50423442-2.321%183,579+3.299%
2024-08-01		1.527160551.5410932500000001.523716650000001.53998000+0.829%173,340+0.901%
2024-07-31		1.528958471.5432336900000001.524576170000001.52732382-0.118%175,785+1.737%
2024-07-30		1.526390001.5365703700000001.513340090000001.52912213+0.180%142,040+1.618%
2024-07-29		1.526000001.5327800000000001.521606820000001.52636801+0.039%127,824+1.801%
2024-07-28		1.525900001.5268108000000001.523900000000001.52577000+0.655%4,017+1.841%
2024-07-26		1.526507811.5277400000000001.515840530000001.51584053-0.859%1,528+2.508%
2024-07-25		1.521190181.5348500000000001.520450050000001.52898000+0.511%177,590+1.627%
2024-07-24		1.512378821.5212596000000001.503668950000001.52121000+0.577%154,274+2.146%
2024-07-23		1.506273631.5125847000000001.503985560000001.51249000+0.417%131,065+2.735%
2024-07-22		1.493360001.5079544600000001.492760110000001.50620557+0.870%138,151+3.164%
2024-07-21		1.493270001.4956600000000001.491400000000001.49321000-0.134%5,169+4.062%
2024-07-19		1.491602281.4968715400000001.489824500000001.49521531+0.256%126,144+3.922%
2024-07-18		1.485442661.4930052700000001.482100000000001.49140207+0.391%154,992+4.188%
2024-07-17		1.483899691.4878295500000001.479700000000001.48559714-0.004%139,436+4.595%
2024-07-16		1.478764941.4892698100000001.477978130000001.48566000+0.491%137,329+4.591%
2024-07-15		1.476890001.4809100000000001.472300000000001.47840000+0.120%140,317+5.104%
2024-07-14		1.475080001.4781700000000001.472980000000001.47663000+1.276%4,502+5.230%
2024-07-12		1.477104871.4805602400000001.457938470000001.45802350-1.299%134,150+6.573%
2024-07-11		1.481020001.4820084200000001.468795440000001.47721397-0.264%148,456+5.189%
2024-07-10		1.483283401.4853764700000001.479683940000001.48113000-0.145%120,241+4.910%
2024-07-09		1.482975441.4871657600000001.481262040000001.48328340+0.008%119,055+4.758%
2024-07-08		1.482250001.4854206000000001.478400000000001.48317000+0.099%122,893+4.766%
2024-07-07		1.483000001.4839000000000001.480960000000001.48170099+0.268%3,990+4.870%
2024-07-05		1.486970001.4901400000000001.477737880000001.47773788-0.622%129,784+5.151%
2024-07-04		1.489802301.4902241300000001.484780990000001.48698885-0.193%88,089+4.497%
2024-07-03		1.499520151.5002850500000001.484300000000001.48986889-0.650%108,372+4.295%
2024-07-02		1.502200001.5073000000000001.498082450000001.49961010-0.211%133,803+3.618%
2024-07-01		1.497900001.5050947500000001.493785850000001.50278767+0.290%120,510+3.399%
2024-06-30		1.495170001.4985800000000001.494500000000001.49844000+0.018%3,683+3.699%
2024-06-28		1.503714171.5105283800000001.495662580000001.49817223-0.373%142,649+3.717%
2024-06-27		1.504730001.5059787400000001.498100000000001.50378000-0.074%135,612+3.330%
2024-06-26		1.504980001.5068864700000001.494300000000001.50489090-0.001%140,530+3.254%
2024-06-25		1.502720001.5078407700000001.496916350000001.50491000+0.144%125,886+3.253%
2024-06-24		1.507160001.5091378300000001.497319800000001.50274251-0.302%125,354+3.402%
2024-06-23		1.504460001.5073900000000001.502700000000001.50730000+0.113%3,052+3.089%
2024-06-21		1.501343701.5079100000000001.498576350000001.50560000+0.303%94,472+3.205%
2024-06-20		1.498329361.5044000000000001.496600000000001.50105074+0.237%105,774+3.518%
2024-06-19		1.501253551,499,160,465,376.7310000000000001.494098310000001.49750000-0.246%89,149+3.764%
2024-06-18		1.511099021.5149200000000001.500375090000001.50119000-0.641%134,701+3.509%
2024-06-17		1.512220001.5185106400000001.509821390000001.51087071-0.094%122,529+2.845%
2024-06-16		1.510690001.5133171900000001.508960000000001.51229000+0.053%2,988+2.749%
2024-06-14		1.508022681.5171300000000001.504890900000001.51148730+0.228%148,185+2.803%
2024-06-13		1.500735361.5091606000000001.497454330000001.50804542+0.486%142,508+3.038%
2024-06-12		1.513385901.5157716000000001.488826360000001.50075788-0.831%158,105+3.538%
2024-06-11		1.513408801.5177040200000001.511258880000001.51334000+0.032%135,075+2.678%
2024-06-10		1.519160001.5205887700000001.511487300000001.51285930-0.419%128,331+2.710%
2024-06-09		1.518490001.5204500000000001.517550000000001.51923000+0.976%4,017+2.279%
2024-06-07		1.499272851.5199185300000001.496100000000001.50455127+0.355%146,774+3.277%
2024-06-06		1.502471571.5074543600000001.495662580000001.49923000-0.207%136,072+3.644%
2024-06-05		1.504664461.5091378300000001.499900000000001.50233613-0.150%139,762+3.430%
2024-06-04		1.494813001.5080700000000001.492300000000001.50459654+0.653%158,955+3.274%
2024-06-03		1.5022000015,043,928,262.1124400000000001.488649050000001.49483534-0.489%152,606+3.949%
2024-06-02		1.500960001.5034202800000001.500490000000001.50217816+0.017%4,097+3.440%
2024-05-31		1.508272881.5090011900000001.497900000000001.50192998-0.427%141,984+3.458%
2024-05-30		1.511940001.5172204500000001.492604150000001.50836388-0.234%147,629+3.016%
2024-05-29		1.504189171.5137066100000001.498419170000001.51189864+0.511%144,099+2.775%
2024-05-28		1.5023400015,024,941,318.9911300000000001.490712860000001.50421179+0.113%127,189+3.301%
2024-05-27		1.509870001.5098700000000001.498037570000001.50251672-0.487%90,781+3.417%
2024-05-26		1.506850001.5099600000000001.506850000000001.50987000+0.058%2,593+2.913%
2024-05-24		1.514940001.5168800000000001.506024100000001.50900000-0.397%119,696+2.973%
2024-05-23		1.510870711.5156600000000000.000000000000001.51501379+0.279%151,206+2.564%
2024-05-22		1.500060001.5132942900000001.495200000000001.51080224+0.717%141,765+2.850%
2024-05-21		1.498845891.5045512700000001.496557920000001.50004000+0.072%126,911+3.588%
2024-05-20		1.492540001.5010282000000001.489868890000001.49895822+0.436%124,975+3.663%
2024-05-19		1.492430001.4943700000000001.490940000000001.49245000-0.039%3,307+4.115%
2024-05-17		1.496445941.5040308000000001.491600000000001.49302756-0.236%107,300+4.074%
2024-05-16		1.492490001.5028102600000001.488759860000001.49656000+0.273%137,536+3.829%
2024-05-15		1.509616261.5100037800000001.491424310000001.49249000-1.129%136,462+4.112%
2024-05-14		1.512561831.5196413600000001.508068160000001.50952510-0.177%121,080+2.937%
2024-05-13		1.515010001.5183953600000001.507800000000001.51220000-0.183%117,628+2.755%
2024-05-12		1.512130001.5150600000000001.507159010000001.51497000+0.094%2,641+2.567%
2024-05-10		1.511236041.5160243800000001.508295630000001.51354624+0.182%117,735+2.664%
2024-05-09		1.519987841.5231132400000001.508978420000001.51080000-0.612%126,484+2.850%
2024-05-08		1.517727051.5248551400000001.515800000000001.52010000+0.161%115,666+2.221%
2024-05-07		1.508090911.5181878900000001.504664460000001.51765795+0.575%129,198+2.385%
2024-05-06		1.513130001.5139128600000001.505774650000001.50897842-0.263%107,165+2.974%
2024-05-05		1.513546241.5135462400000001.510120000000001.51295000+0.017%2,306+2.704%
2024-05-03		1.521977351.5232988600000000.000000010000001.51270000-0.610%136,848+2.721%
2024-05-02		1.530268721.5344500000000001.520265130000001.52197735-0.603%145,087+2.095%
2024-05-01		1.544377691.5465300000000001.527673810000001.53121000-0.842%128,540+1.479%
2024-04-30		1.524227601.5454995100000001.522533500000001.54421075+1.333%144,098+0.625%
2024-04-29		1.528510001.5309246800000001.515059690000001.52390000-0.309%145,323+1.966%
2024-04-28		1.530740001.5309246800000001.527400000000001.52863000-0.104%2,283+1.650%
2024-04-26		1.533272001.5343541900000001.525087690000001.53022188-0.202%129,348+1.545%
2024-04-25		1.538935061.5418773900000001.519433560000001.53331902-0.377%131,161+1.340%
2024-04-24		1.541235761.5424200000000001.527510460000001.53912455-0.132%113,474+0.957%
2024-04-23		1.549834941.5525100000000001.533177970000001.54116450-0.578%132,959+0.824%
2024-04-22		1.556250001.5567352100000001.548700000000001.55012323-0.389%134,380+0.241%
2024-04-21		1.557850001.5588700000000001.555200000000001.55618000-0.124%3,203-0.149%
2024-04-19		1.556783681.5716600000000001.551542230000001.55811779+0.099%180,252-0.273%
2024-04-18		1.553010001.5584800000000001.546886120000001.55657000+0.229%150,933-0.174%
2024-04-17		1.559381241.5617679200000001.542424380000001.55301207-0.418%155,225+0.055%
2024-04-16		1.552600001.5650187000000000.000000050000001.55952715+0.473%172,789-0.363%
2024-04-15		1.544400001.5532774200000001.539400000000001.55219247+0.567%159,422+0.107%
2024-04-14		1.545790001.5467425600000001.542733720000001.54344806+0.170%4,214+0.675%
2024-04-12		1.528888351.5488987300000001.514784290000001.54083205+0.772%147,735+0.846%
2024-04-11		1.536664821.5379410000000001.525017920000001.52902861-0.494%150,026+1.624%
2024-04-10		1.508614191.5387200000000001.507386190000001.53662000+1.857%134,375+1.122%
2024-04-09		1.513935781.5154270500000001.499452700000001.50861000-0.353%120,826+2.999%
2024-04-08		1.521838381.5244600000000001.512172990000001.51396000-0.489%128,103+2.635%
2024-04-07		1.520981951.5224639600000001.519410000000001.52140000+0.151%3,296+2.134%
2024-04-05		1.517890001.5268600000000001.514417250000001.51910000+0.109%124,782+2.288%
2024-04-04		1.522301721.5230900500000001.510100000000001.51745068-0.332%114,325+2.399%
2024-04-03		1.535296471.5376600000000001.521100000000001.52251032-0.824%120,327+2.059%
2024-04-02		1.541093251.5419724900000001.527207200000001.53515505-0.368%109,685+1.218%
2024-04-01		1.530460001.5429500000000001.528584530000001.54083205+0.655%94,034+0.846%
2024-03-31		1.533530001.5335300000000001.529520000000001.53081000-0.175%4,078+1.506%
2024-03-29		1.534448371.5371136100000001.502878010000001.53350000-0.062%35,405+1.328%
2024-03-28		1.532800001.5419000000000001.528350910000001.53444837+0.140%118,107+1.265%
2024-03-27		1.529355991.5357680400000001.522394420000001.53230000+0.212%125,449+1.407%
2024-03-26		1.529430001.5312294200000001.523900000000001.52905199-0.015%116,253+1.622%
2024-03-25		1.534730001.5359800000000001.524320530000001.52928582-0.355%111,675+1.607%
2024-03-24		1.533870001.5357208700000001.533700000000001.53473000+0.035%2,706+1.246%
2024-03-22		1.521100001.5360000000000001.519756840000001.53420000+0.820%125,193+1.281%
2024-03-21		1.515360001.5240882100000001.506500000000001.52172259+0.418%134,755+2.112%
2024-03-20		1.532400001.5357000000000001.511601540000001.51538112-1.115%131,105+2.539%
2024-03-19		1.525020001.5374444600000001.521699430000001.53247311+0.484%130,653+1.396%
2024-03-18		1.524830001.5264845100000001.520450050000001.52508769+0.015%99,202+1.887%
2024-03-17		1.524134671.5252040000000001.523120000000001.52486000+0.109%2,534+1.902%
2024-03-15		1.519960001.5261816500000001.517404630000001.52320000+0.210%112,845+2.013%
2024-03-14		1.508841811.5221600000000001.507386190000001.52001000+0.743%130,963+2.227%
2024-03-13		1.513477521.5150367400000001.506477850000001.50879628-0.306%119,342+2.987%
2024-03-12		1.511761501.5186720700000001.505570610000001.51343171+0.120%136,325+2.671%
2024-03-11		1.509390001.5158635100000001.508295630000001.51162439+0.149%125,621+2.794%
2024-03-10		1.509092281.5109200000000001.508480000000001.50937000+0.827%3,395+2.948%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC