Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USDV.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 58.533 | -0.71 | -1.20% | 58.2248 | 58.533 | 58.067 | 3,648 |
| Dec 18 2024 | 59.2444 | -0.32 | -0.53% | 59.3035 | 75.364 | 59.2444 | 9,949 |
| Dec 17 2024 | 59.5615 | -0.59 | -0.98% | 59.55 | 59.5615 | 59.3285 | 4,470 |
| Dec 16 2024 | 60.1512 | -0.29 | -0.48% | 60.3492 | 60.3492 | 60.0727 | 6,381 |
| Dec 13 2024 | 60.439 | 0.36 | 0.60% | 60.7205 | 60.7205 | 60.439 | 5,998 |
| Dec 12 2024 | 60.0812 | -16.93 | -21.98% | 59.9705 | 60.4836 | 59.9705 | 8,584 |
| Dec 11 2024 | 77.012 | 16.43 | 27.12% | 77.102 | 77.102 | 60.459 | 5,071 |
| Dec 10 2024 | 60.5836 | 0.01 | 0.01% | 60.6804 | 60.7373 | 60.2705 | 4,306 |
| Dec 09 2024 | 60.5785 | -0.30 | -0.49% | 60.521 | 77.616 | 60.521 | 3,225 |
| Dec 06 2024 | 60.8775 | -0.39 | -0.64% | 77.77 | 78.002 | 60.8775 | 2,592 |
| Dec 05 2024 | 61.2718 | -0.17 | -0.27% | 61.302 | 61.447 | 61.001 | 10,228 |
| Dec 04 2024 | 61.437 | -1.01 | -1.62% | 61.8775 | 61.8775 | 61.345 | 6,005 |
| Dec 03 2024 | 62.446 | 0.19 | 0.31% | 62.3965 | 62.46 | 62.336 | 8,300 |
| Dec 02 2024 | 62.2512 | -0.47 | -0.76% | 62.6237 | 78.828 | 62.2512 | 11,949 |
| Nov 29 2024 | 62.7261 | 0.14 | 0.22% | 62.5973 | 62.7261 | 62.5973 | 2,192 |
| Nov 28 2024 | 62.5905 | -0.13 | -0.21% | 62.6675 | 62.6675 | 62.5905 | 4,072 |
| Nov 27 2024 | 62.7245 | -0.14 | -0.22% | 62.838 | 62.9345 | 62.641 | 4,072 |
| Nov 26 2024 | 62.8627 | -0.36 | -0.57% | 62.945 | 78.824 | 62.804 | 5,163 |
| Nov 25 2024 | 63.2245 | 0.62 | 0.99% | 62.6895 | 63.2245 | 62.6895 | 2,689 |
| Nov 22 2024 | 62.6045 | 1.49 | 2.44% | 62.0575 | 62.6555 | 62.0575 | 11,070 |
| Nov 21 2024 | 61.1105 | 0.21 | 0.34% | 60.94 | 77.434 | 60.94 | 8,447 |
| Nov 20 2024 | 60.9024 | -0.07 | -0.11% | 60.952 | 60.952 | 60.5345 | 8,660 |
| Nov 19 2024 | 60.9721 | -0.17 | -0.28% | 61.2304 | 76.974 | 60.673 | 10,257 |
| Nov 18 2024 | 61.1446 | 0.23 | 0.38% | 60.8945 | 61.1446 | 60.8442 | 13,027 |
| Nov 15 2024 | 60.9145 | -0.22 | -0.36% | 60.792 | 61.1345 | 60.751 | 3,805 |
| Nov 14 2024 | 61.134 | 0.02 | 0.03% | 61.546 | 61.546 | 61.134 | 1,950 |
| Nov 13 2024 | 61.1159 | 0.13 | 0.21% | 60.9705 | 61.1159 | 60.8728 | 14,171 |
| Nov 12 2024 | 60.99 | -0.01 | -0.02% | 60.9605 | 61.028 | 60.928 | 18,855 |
| Nov 11 2024 | 61.0036 | 0.99 | 1.66% | 60.7682 | 78.35 | 60.6705 | 4,104 |
| Nov 08 2024 | 60.0092 | 0.11 | 0.19% | 59.8975 | 60.4336 | 59.8595 | 7,578 |
| Nov 07 2024 | 59.8945 | 1.44 | 2.47% | 60.4365 | 60.444 | 59.8945 | 5,340 |
| Nov 06 2024 | 58.4524 | 0.00 | 0.00% | 58.4524 | 58.4524 | 58.4524 | 0 |
| Nov 05 2024 | 58.4524 | -0.54 | -0.92% | 58.7768 | 58.8272 | 58.4524 | 5,530 |
| Nov 04 2024 | 58.9948 | -0.12 | -0.20% | 58.8995 | 76.3416 | 58.8284 | 7,059 |
| Nov 01 2024 | 59.1145 | -0.27 | -0.45% | 59.0865 | 59.2175 | 59.012 | 3,876 |
| Oct 31 2024 | 59.383 | 0.14 | 0.23% | 58.999 | 59.453 | 58.988 | 2,489 |
| Oct 30 2024 | 59.2474 | 0.02 | 0.04% | 58.8935 | 59.2888 | 58.8908 | 6,491 |
| Oct 29 2024 | 59.223 | -0.44 | -0.73% | 59.6405 | 59.6732 | 59.16 | 16,058 |
| Oct 28 2024 | 59.6612 | -0.29 | -0.48% | 59.7348 | 77.466 | 59.396 | 21,808 |
| Oct 25 2024 | 59.9468 | -0.16 | -0.27% | 59.991 | 60.064 | 59.9468 | 18,884 |
| Oct 24 2024 | 60.1084 | -0.07 | -0.11% | 60.1932 | 78.054 | 60.0305 | 14,684 |
| Oct 23 2024 | 60.1764 | -0.12 | -0.20% | 60.1791 | 60.1978 | 60.0565 | 7,840 |
| Oct 22 2024 | 60.2972 | -19.12 | -24.08% | 60.41 | 60.41 | 59.9452 | 11,893 |
| Oct 21 2024 | 79.422 | 18.91 | 31.25% | 60.9565 | 79.422 | 60.51 | 15,275 |
| Oct 18 2024 | 60.51 | -0.29 | -0.48% | 60.536 | 60.6502 | 60.51 | 6,548 |
| Oct 17 2024 | 60.8016 | 0.36 | 0.59% | 60.8796 | 61.0016 | 60.8016 | 9,326 |
| Oct 16 2024 | 60.4449 | 0.15 | 0.25% | 60.4796 | 60.7436 | 60.3932 | 3,311 |
| Oct 15 2024 | 60.2944 | 0.45 | 0.76% | 60.3308 | 78.8295 | 60.1296 | 25,043 |
| Oct 14 2024 | 59.84 | 0.26 | 0.43% | 59.8115 | 78.064 | 59.7605 | 7,169 |
| Oct 11 2024 | 59.5845 | 0.24 | 0.41% | 59.326 | 59.5845 | 59.099 | 19,004 |
| Oct 10 2024 | 59.3418 | 0.22 | 0.37% | 59.3559 | 59.5045 | 59.222 | 9,050 |
| Oct 09 2024 | 59.1258 | 0.17 | 0.29% | 77.134 | 77.468 | 59.0235 | 2,436 |
| Oct 08 2024 | 58.956 | -0.14 | -0.23% | 76.818 | 77.182 | 58.7855 | 14,329 |
| Oct 07 2024 | 59.0945 | 0.00 | 0.00% | 59.286 | 77.62 | 59.0945 | 11,532 |
| Oct 04 2024 | 59.096 | -0.12 | -0.21% | 59.13 | 77.598 | 58.976 | 4,039 |
| Oct 03 2024 | 59.2175 | 0.22 | 0.38% | 59.27 | 59.4635 | 59.2175 | 6,447 |
| Oct 02 2024 | 58.9927 | 0.05 | 0.08% | 58.797 | 78.0915 | 58.6804 | 15,042 |
| Oct 01 2024 | 58.946 | 0.64 | 1.10% | 78.254 | 78.316 | 58.6655 | 13,566 |
| Sep 30 2024 | 58.3028 | -0.36 | -0.62% | 58.483 | 78.276 | 58.2996 | 18,514 |
| Sep 27 2024 | 58.6645 | 0.41 | 0.71% | 58.243 | 58.6645 | 58.2148 | 10,712 |
| Sep 26 2024 | 58.2536 | 0.32 | 0.55% | 58.089 | 77.542 | 57.9875 | 8,432 |
| Sep 25 2024 | 57.9336 | -0.27 | -0.46% | 58.149 | 77.986 | 57.9336 | 12,235 |
| Sep 24 2024 | 58.1996 | 0.09 | 0.15% | 58.2885 | 78.136 | 58.186 | 9,387 |
| Sep 23 2024 | 58.1119 | -0.27 | -0.46% | 58.2992 | 77.336 | 58.066 | 6,399 |
