Advertisement
Data Historis
QTFUSD - Quantfury Token / US Dollar
4.5701
+0.00% +0.0 pips
4.5701
+0.00% +0.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2024 00:00 | 4.5701 | 4.6544 | 4.423 | 4.5701 | +0.0 | +0.00% |
| Aug 22, 2024 00:00 | 4.7115 | 4.74 | 4.423 | 4.5701 | -14.1 | -3.09% |
| Aug 21, 2024 00:00 | 4.6832 | 4.7542 | 4.6547 | 4.7258 | +4.3 | +0.90% |
| Aug 20, 2024 00:00 | 4.7403 | 4.7403 | 4.6831 | 4.6831 | -5.7 | -1.22% |
| Aug 19, 2024 00:00 | 4.6707 | 4.7403 | 4.6707 | 4.7403 | +7.0 | +1.47% |
| Aug 18, 2024 00:00 | 4.7 | 4.7272 | 4.6707 | 4.6848 | -1.5 | -0.32% |
| Aug 17, 2024 00:00 | 4.7 | 4.7 | 4.699 | 4.699 | -0.1 | -0.02% |
| Aug 16, 2024 00:00 | 4.7117 | 4.722 | 4.6848 | 4.7 | -1.2 | -0.25% |
| Aug 15, 2024 00:00 | 4.6978 | 4.7131 | 4.6594 | 4.7117 | +1.4 | +0.30% |
| Aug 14, 2024 00:00 | 5.3111 | 5.327 | 4.5057 | 4.6978 | -61.3 | -13.06% |
| Aug 13, 2024 00:00 | 5.5912 | 5.5912 | 5.3111 | 5.3111 | -28.0 | -5.27% |
| Aug 12, 2024 00:00 | 5.434 | 5.5912 | 5.434 | 5.5912 | +15.7 | +2.81% |
| Aug 11, 2024 00:00 | 5.5086 | 5.5086 | 5.4433 | 5.4433 | -6.5 | -1.20% |
| Aug 10, 2024 00:00 | 5.4597 | 5.5086 | 5.4597 | 5.4758 | +1.6 | +0.29% |
| Aug 09, 2024 00:00 | 5.4434 | 5.4597 | 5.427 | 5.4597 | +1.6 | +0.30% |
| Aug 08, 2024 00:00 | 5.394 | 5.4598 | 5.3826 | 5.4598 | +6.6 | +1.21% |
| Aug 07, 2024 00:00 | 5.3829 | 5.4273 | 5.3779 | 5.3779 | -0.5 | -0.09% |
| Aug 06, 2024 00:00 | 5.3941 | 5.4273 | 5.3827 | 5.4273 | +3.3 | +0.61% |
| Aug 05, 2024 00:00 | 5.4808 | 5.4808 | 5.2215 | 5.367 | -11.4 | -2.12% |
| Aug 04, 2024 00:00 | 5.5833 | 5.5833 | 5.4484 | 5.4808 | -10.3 | -1.87% |
| Aug 03, 2024 00:00 | 5.5834 | 5.6002 | 5.5497 | 5.5497 | -3.4 | -0.61% |
| Aug 02, 2024 00:00 | 5.6504 | 5.701 | 5.5834 | 5.5834 | -6.7 | -1.20% |
| Aug 01, 2024 00:00 | 5.6169 | 5.6842 | 5.5497 | 5.6842 | +6.7 | +1.18% |
| Jul 31, 2024 00:00 | 5.5664 | 5.6674 | 5.5664 | 5.6169 | +5.1 | +0.90% |
| Jul 30, 2024 00:00 | 5.5498 | 5.5664 | 5.533 | 5.533 | -1.7 | -0.30% |
| Jul 29, 2024 00:00 | 5.405 | 5.6338 | 5.3889 | 5.5833 | +17.8 | +3.19% |
| Jul 28, 2024 00:00 | 5.3888 | 5.405 | 5.3726 | 5.3726 | -1.6 | -0.30% |
| Jul 27, 2024 00:00 | 5.3888 | 5.4374 | 5.3571 | 5.3888 | +0.0 | +0.00% |
| Jul 26, 2024 00:00 | 5.2002 | 5.4212 | 5.1951 | 5.4212 | +22.1 | +4.08% |
| Jul 25, 2024 00:00 | 5.2163 | 5.2163 | 5.1215 | 5.2002 | -1.6 | -0.31% |
| Jul 24, 2024 00:00 | 5.7503 | 5.7677 | 5.2163 | 5.2163 | -53.4 | -10.24% |
| Jul 23, 2024 00:00 | 5.8439 | 5.8439 | 5.7677 | 5.7677 | -7.6 | -1.32% |
| Jul 22, 2024 00:00 | 5.821 | 5.8615 | 5.821 | 5.8466 | +2.6 | +0.44% |
| Jul 21, 2024 00:00 | 5.8385 | 5.8615 | 5.8025 | 5.8615 | +2.3 | +0.39% |
| Jul 20, 2024 00:00 | 5.82 | 5.8385 | 5.82 | 5.8385 | +1.9 | +0.32% |
| Jul 19, 2024 00:00 | 5.7551 | 5.82 | 5.7551 | 5.82 | +6.5 | +1.12% |
| Jul 18, 2024 00:00 | 5.7722 | 5.7727 | 5.7207 | 5.7551 | -1.7 | -0.30% |
| Jul 17, 2024 00:00 | 5.8201 | 5.8385 | 5.7722 | 5.7722 | -4.8 | -0.83% |
| Jul 16, 2024 00:00 | 5.8027 | 5.8201 | 5.7379 | 5.8201 | +1.7 | +0.30% |
| Jul 15, 2024 00:00 | 5.7379 | 5.8202 | 5.7379 | 5.8202 | +8.2 | +1.41% |
| Jul 14, 2024 00:00 | 5.6908 | 5.7379 | 5.6908 | 5.7143 | +2.4 | +0.41% |
| Jul 13, 2024 00:00 | 5.6211 | 5.6908 | 5.6211 | 5.6908 | +7.0 | +1.22% |
| Jul 12, 2024 00:00 | 5.5878 | 5.6211 | 5.5708 | 5.5878 | +0.0 | +0.00% |
| Jul 11, 2024 00:00 | 5.6507 | 5.6507 | 5.5878 | 5.5878 | -6.3 | -1.13% |
| Jul 10, 2024 00:00 | 5.6508 | 5.6908 | 5.6168 | 5.6168 | -3.4 | -0.61% |
| Jul 09, 2024 00:00 | 5.6046 | 5.6337 | 5.6044 | 5.6337 | +2.9 | +0.52% |
| Jul 08, 2024 00:00 | 5.5878 | 5.6908 | 5.5205 | 5.5708 | -1.7 | -0.31% |
| Jul 07, 2024 00:00 | 5.6738 | 5.7083 | 5.6046 | 5.6046 | -6.9 | -1.23% |
| Jul 06, 2024 00:00 | 5.651 | 5.7083 | 5.6168 | 5.7083 | +5.7 | +1.00% |
| Jul 05, 2024 00:00 | 5.6514 | 5.6684 | 5.5205 | 5.651 | +0.0 | -0.01% |
| Jul 04, 2024 00:00 | 5.7905 | 5.7905 | 5.6514 | 5.6739 | -11.7 | -2.06% |
| Jul 03, 2024 00:00 | 5.8852 | 5.9029 | 5.7606 | 5.7954 | -9.0 | -1.55% |
| Jul 02, 2024 00:00 | 5.9568 | 5.9568 | 5.8852 | 5.8852 | -7.2 | -1.22% |
| Jul 01, 2024 00:00 | 6.02 | 6.0306 | 5.9568 | 5.9568 | -6.3 | -1.06% |
| Jun 30, 2024 00:00 | 5.9747 | 6.02 | 5.9569 | 6.02 | +4.5 | +0.75% |
| Jun 29, 2024 00:00 | 5.9747 | 5.9747 | 5.9747 | 5.9747 | +0.0 | +0.00% |
| Jun 28, 2024 00:00 | 5.9881 | 5.9881 | 5.9568 | 5.9568 | -3.1 | -0.53% |
| Jun 27, 2024 00:00 | 6.0061 | 6.0245 | 5.9881 | 5.9881 | -1.8 | -0.30% |
| Jun 26, 2024 00:00 | 6.0065 | 6.0065 | 5.9881 | 5.9881 | -1.8 | -0.31% |
| Jun 25, 2024 00:00 | 5.8671 | 6.0306 | 5.8671 | 6.0306 | +16.4 | +2.71% |
| Jun 24, 2024 00:00 | 5.9752 | 5.9936 | 5.7959 | 5.8671 | -10.8 | -1.84% |
| Jun 23, 2024 00:00 | 5.9936 | 5.9936 | 5.9936 | 5.9936 | +0.0 | +0.00% |
| Jun 21, 2024 00:00 | 6.0857 | 6.0857 | 6.012 | 6.012 | -7.4 | -1.23% |
| Jun 20, 2024 00:00 | 6.067 | 6.141 | 6.067 | 6.0857 | +1.9 | +0.31% |
| Jun 19, 2024 00:00 | 6.067 | 6.067 | 6.067 | 6.067 | +0.0 | +0.00% |
| Jun 18, 2024 00:00 | 6.1226 | 6.1226 | 6.0305 | 6.067 | -5.6 | -0.92% |
| Jun 17, 2024 00:00 | 6.141 | 6.1594 | 6.1042 | 6.1594 | +1.8 | +0.30% |
| Jun 16, 2024 00:00 | 6.1407 | 6.1595 | 6.1221 | 6.1595 | +1.9 | +0.31% |
| Jun 15, 2024 00:00 | 6.1407 | 6.2542 | 6.1222 | 6.2542 | +11.4 | +1.81% |
| Jun 14, 2024 00:00 | 6.1975 | 6.1975 | 6.1222 | 6.1407 | -5.7 | -0.92% |
| Jun 13, 2024 00:00 | 6.2354 | 6.2542 | 6.1598 | 6.1975 | -3.8 | -0.61% |
| Jun 12, 2024 00:00 | 6.2164 | 6.2922 | 6.1978 | 6.2731 | +5.7 | +0.90% |
| Jun 11, 2024 00:00 | 6.2921 | 6.2922 | 6.1788 | 6.1789 | -11.3 | -1.83% |
| Jun 10, 2024 00:00 | 6.3306 | 6.3306 | 6.3306 | 6.3306 | +0.0 | +0.00% |
| Jun 09, 2024 00:00 | 6.3111 | 6.3111 | 6.3111 | 6.3111 | +0.0 | +0.00% |
| Jun 08, 2024 00:00 | 6.3111 | 6.3111 | 6.3111 | 6.3111 | +0.0 | +0.00% |
| Jun 07, 2024 00:00 | 6.3115 | 6.331 | 6.2733 | 6.2733 | -3.8 | -0.61% |
| Jun 06, 2024 00:00 | 6.3503 | 6.3503 | 6.331 | 6.331 | -1.9 | -0.30% |
| Jun 05, 2024 00:00 | 6.387 | 6.387 | 6.3503 | 6.3503 | -3.7 | -0.58% |
| Jun 04, 2024 00:00 | 6.3695 | 6.387 | 6.331 | 6.387 | +1.8 | +0.27% |
| Jun 03, 2024 00:00 | 6.3696 | 6.387 | 6.331 | 6.331 | -3.9 | -0.61% |
| Jun 02, 2024 00:00 | 6.3504 | 6.3504 | 6.3504 | 6.3504 | +0.0 | +0.00% |
| Jun 01, 2024 00:00 | 6.3306 | 6.3696 | 6.3306 | 6.3504 | +2.0 | +0.31% |
| May 31, 2024 00:00 | 6.3696 | 6.3696 | 6.2921 | 6.3306 | -3.9 | -0.62% |
| May 30, 2024 00:00 | 6.3502 | 6.3696 | 6.3116 | 6.3696 | +1.9 | +0.30% |
| May 29, 2024 00:00 | 6.4087 | 6.4087 | 6.3311 | 6.3504 | -5.8 | -0.92% |
| May 28, 2024 00:00 | 6.4283 | 6.4283 | 6.3699 | 6.4087 | -2.0 | -0.31% |
| May 27, 2024 00:00 | 6.3894 | 6.4868 | 6.3894 | 6.4672 | +7.8 | +1.20% |
| May 26, 2024 00:00 | 6.3894 | 6.4282 | 6.3894 | 6.4282 | +3.9 | +0.60% |
| May 25, 2024 00:00 | 6.4282 | 6.4282 | 6.3895 | 6.4282 | +0.0 | +0.00% |
| May 24, 2024 00:00 | 6.3505 | 6.4282 | 6.3311 | 6.4282 | +7.8 | +1.21% |
| May 23, 2024 00:00 | 6.4478 | 6.4478 | 6.3379 | 6.3892 | -5.9 | -0.92% |
| May 22, 2024 00:00 | 6.4673 | 6.4673 | 6.4284 | 6.4284 | -3.9 | -0.61% |
| May 21, 2024 00:00 | 6.6085 | 6.6185 | 6.4478 | 6.4672 | -14.1 | -2.18% |
| May 20, 2024 00:00 | 6.5063 | 6.6085 | 6.448 | 6.6085 | +10.2 | +1.55% |
| May 19, 2024 00:00 | 6.5233 | 6.5233 | 6.4675 | 6.4675 | -5.6 | -0.86% |
| May 18, 2024 00:00 | 6.5023 | 6.5233 | 6.4868 | 6.4868 | -1.6 | -0.24% |
| May 17, 2024 00:00 | 6.5065 | 6.5259 | 6.4675 | 6.4675 | -3.9 | -0.60% |
| May 16, 2024 00:00 | 6.6085 | 6.6085 | 6.4675 | 6.5065 | -10.2 | -1.57% |
| May 15, 2024 00:00 | 6.4678 | 6.6085 | 6.4678 | 6.5838 | +11.6 | +1.76% |
