Australia markets closed

USD Open Dollar USD (USDO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014652+0.000218 (+1.51%)
As of 07:36AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0148780.0148790.0146140.0146520.014652104
01 May 20240.0148180.0149210.0140850.0148780.014878124
30 Apr 20240.0151780.0152520.0143340.0148180.01481873
29 Apr 20240.0156570.0156580.0151390.0151780.015178127
28 Apr 20240.0158970.0160060.0156570.0156570.01565735
27 Apr 20240.0157490.0158990.0152360.0158970.015897113
26 Apr 20240.0162820.0162820.0156460.0157490.01574969
25 Apr 20240.0165280.0165280.0159670.0162820.016282148
24 Apr 20240.0161310.0170730.0158690.0165280.016528339
23 Apr 20240.0155580.0161310.0150970.0161310.016131175
22 Apr 20240.0152240.0156950.0152070.0155580.01555891
21 Apr 20240.0153370.0154530.0151920.0152240.01522454
20 Apr 20240.0151390.0153450.0149990.0153370.01533777
19 Apr 20240.0154630.0156080.0147680.0151390.015139162
18 Apr 20240.0140120.0155600.0139690.0154630.015463339
17 Apr 20240.0139810.0141250.0136360.0140120.014012172
16 Apr 20240.0142580.0142600.0135530.0139810.01398171
15 Apr 20240.0148400.0151710.0141920.0142580.014258119
14 Apr 20240.0148760.0152290.0142250.0148400.014840311
13 Apr 20240.0159970.0159970.0139820.0148760.014876283
12 Apr 20240.0166980.0169860.0159080.0159970.015997125
11 Apr 20240.0168910.0169710.0166870.0166980.01669896
10 Apr 20240.0163320.0169310.0159100.0168910.016891156
09 Apr 20240.0167260.0167600.0162560.0163320.016332100
08 Apr 20240.0170070.0173520.0167160.0167260.016726193
07 Apr 20240.0169440.0173370.0169440.0170070.017007103
06 Apr 20240.0172430.0172510.0167220.0169440.01694463
05 Apr 20240.0169800.0174900.0169630.0172430.017243169
04 Apr 20240.0165030.0170450.0165030.0169800.01698072
03 Apr 20240.0163630.0167550.0163630.0165030.01650352
02 Apr 20240.0170670.0170670.0154480.0163630.016363226
01 Apr 20240.0180160.0180320.0162810.0170670.017067527
31 Mar 20240.0185920.0186690.0178580.0180160.018016184
30 Mar 20240.0193990.0193990.0184510.0185920.018592113
29 Mar 20240.0189540.0197060.0189540.0193990.019399255
28 Mar 20240.0188560.0191700.0184330.0189540.018954349
27 Mar 20240.0175800.0193860.0175670.0188560.018856389
26 Mar 20240.0170920.0175930.0168000.0175800.017580191
25 Mar 20240.0164520.0173910.0163710.0170920.017092109
24 Mar 20240.0166890.0167860.0161600.0164520.016452240
23 Mar 20240.0158260.0172050.0158260.0166890.016689347
22 Mar 20240.0153690.0161470.0153540.0158260.015826689
21 Mar 20240.0158980.0165260.0150970.0153690.015369688
20 Mar 20240.0179040.0179040.0149240.0158980.0158981,692
19 Mar 20240.0202400.0204600.0165610.0179040.0179041,971
18 Mar 20240.0175490.0206280.0168110.0202400.0202402,132
17 Mar 20240.0154190.0177690.0148170.0173590.0173591,029
16 Mar 20240.0182560.0182560.0152630.0154190.015419778
15 Mar 20240.0147140.0182560.0140240.0182560.0182562,320
14 Mar 20240.0126170.0152510.0116270.0147140.0147141,087
13 Mar 20240.0093810.0126170.0093810.0126170.012617729
12 Mar 20240.0092890.0093810.0092610.0093810.009381-
11 Mar 20240.0097760.0097760.0092890.0092890.00928987
10 Mar 20240.0092590.0098270.0092340.0097760.00977627
09 Mar 20240.0089440.0092600.0089250.0092590.00925939
08 Mar 20240.0086460.0089440.0085660.0089440.00894434
07 Mar 20240.0078630.0086640.0078500.0086460.00864645
06 Mar 20240.0071330.0078750.0071330.0078630.00786352
05 Mar 20240.0076990.0078180.0071320.0071330.00713341
04 Mar 20240.0074840.0078220.0074840.0076990.00769910
03 Mar 20240.0076760.0077150.0074680.0074840.00748441
02 Mar 20240.0075440.0076760.0075440.0076760.00767610
01 Mar 20240.0073800.0075600.0073800.0075440.00754413
29 Feb 20240.0074260.0075090.0073800.0073800.0073806
28 Feb 20240.0073170.0074260.0072540.0074260.00742617
27 Feb 20240.0073750.0073750.0073170.0073170.0073175
26 Feb 20240.0072050.0073790.0072050.0073750.00737514
25 Feb 20240.0070300.0072050.0070300.0072050.00720511
24 Feb 20240.0071130.0072040.0070300.0070300.0070304
23 Feb 20240.0072430.0075270.0070340.0071130.007113396
22 Feb 20240.0070670.0073320.0070670.0072430.00724369
21 Feb 20240.0068230.0071570.0068190.0070670.00706754
20 Feb 20240.0067570.0068340.0067570.0068230.0068237
19 Feb 20240.0068050.0068460.0067570.0067570.0067571
18 Feb 20240.0067250.0068280.0067250.0068050.00680513
17 Feb 20240.0068910.0068910.0067250.0067250.0067253
16 Feb 20240.0068120.0069490.0068120.0068910.0068915
15 Feb 20240.0070660.0070660.0067160.0068120.00681295
14 Feb 20240.0066060.0070740.0066060.0070660.00706648
13 Feb 20240.0064610.0066060.0064610.0066060.00660629
12 Feb 20240.0070180.0070180.0063830.0064610.006461112
11 Feb 20240.0069230.0070180.0069170.0070180.007018-
10 Feb 20240.0072060.0072340.0069230.0069230.00692340
09 Feb 20240.0070470.0073910.0070470.0072060.00720621
08 Feb 20240.0068710.0070470.0068710.0070470.0070477
07 Feb 20240.0069450.0069450.0068710.0068710.0068711
06 Feb 20240.0068730.0069450.0068560.0069450.0069457
05 Feb 20240.0069160.0070120.0068730.0068730.00687313
04 Feb 20240.0070430.0070430.0068720.0069160.00691634
03 Feb 20240.0069760.0070850.0069600.0070430.00704314
02 Feb 20240.0066370.0069760.0066020.0069760.00697639
01 Feb 20240.0065950.0066640.0065950.0066370.00663719
31 Jan 20240.0063140.0066620.0063140.0065950.00659562
30 Jan 20240.0063780.0064780.0062940.0063140.00631418
29 Jan 20240.0051630.0063780.0051630.0063780.006378137
28 Jan 20240.0051770.0051770.0051630.0051630.005163-
27 Jan 20240.0050780.0051770.0050780.0051770.0051775
26 Jan 20240.0050600.0051400.0050560.0050780.00507818
25 Jan 20240.0050600.0051590.0049700.0050600.00506022
24 Jan 20240.0050300.0050900.0050300.0050600.00506015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...