QUICKUSD QuickSwap / US Dollar QUICK USD Historical Forex Data

Data Historis

QUICKUSD - QuickSwap / US Dollar
48.3
+0.39% +19.0 pips

Timeframe:

Start

End

Please note data goes back approximately 1000 data points per each timeframe.

Tanggal	Open	High	Low	Close	Change (Pips)	Change (%)
Dec 06, 2023 00:00	48.11	49.44	46.01	48.3	+19.0	+0.39%
Dec 05, 2023 00:00	50.53	50.53	46.5	48.38	-215.0	-4.44%
Dec 04, 2023 00:00	50.0	51.4	47.12	49.49	-51.0	-1.03%
Dec 03, 2023 00:00	49.08	51.0	48.0	49.35	+27.0	+0.55%
Dec 02, 2023 00:00	48.53	51.0	47.77	50.12	+159.0	+3.17%
Dec 01, 2023 00:00	48.47	49.86	48.0	48.44	-3.0	-0.06%
Nov 30, 2023 00:00	48.39	49.29	47.84	48.56	+17.0	+0.35%
Nov 29, 2023 00:00	50.72	51.5	47.82	48.38	-234.0	-4.84%
Nov 28, 2023 00:00	48.28	50.58	47.75	49.5	+122.0	+2.46%
Nov 27, 2023 00:00	48.39	50.88	47.55	48.15	-24.0	-0.50%
Nov 26, 2023 00:00	47.91	50.89	47.68	48.27	+36.0	+0.75%
Nov 25, 2023 00:00	49.18	49.93	47.53	48.09	-109.0	-2.27%
Nov 24, 2023 00:00	52.58	52.58	46.23	48.69	-389.0	-7.99%
Nov 23, 2023 00:00	47.15	53.98	45.24	52.06	+491.0	+9.43%
Nov 22, 2023 00:00	50.2	51.73	42.5	47.95	-225.0	-4.69%
Nov 21, 2023 00:00	52.04	54.24	50.31	50.99	-105.0	-2.06%
Nov 20, 2023 00:00	51.07	55.0	51.07	52.04	+97.0	+1.86%
Nov 19, 2023 00:00	53.58	55.23	48.0	50.57	-301.0	-5.95%
Nov 18, 2023 00:00	54.61	54.61	52.19	53.68	-93.0	-1.73%
Nov 17, 2023 00:00	53.71	56.96	52.54	54.54	+83.0	+1.52%
Nov 16, 2023 00:00	55.98	60.46	53.54	54.45	-153.0	-2.81%
Nov 15, 2023 00:00	52.15	56.5	51.57	54.41	+226.0	+4.15%
Nov 14, 2023 00:00	51.22	52.49	49.0	52.16	+94.0	+1.80%
Nov 13, 2023 00:00	56.99	56.99	48.1	51.62	-537.0	-10.40%
Nov 12, 2023 00:00	51.48	62.0	49.05	56.16	+468.0	+8.33%
Nov 11, 2023 00:00	51.54	52.6	47.64	52.11	+57.0	+1.09%
Nov 10, 2023 00:00	50.84	52.98	49.52	51.92	+108.0	+2.08%
Nov 09, 2023 00:00	49.93	54.8	47.5	51.14	+121.0	+2.37%
Nov 08, 2023 00:00	47.31	50.64	46.5	49.93	+262.0	+5.25%
Nov 07, 2023 00:00	49.0	51.97	46.51	47.86	-114.0	-2.38%
Nov 06, 2023 00:00	47.77	54.9	47.02	49.29	+152.0	+3.08%
Nov 05, 2023 00:00	47.24	48.7	44.9	47.68	+44.0	+0.92%
Nov 04, 2023 00:00	46.47	49.14	45.65	47.01	+54.0	+1.15%
Nov 03, 2023 00:00	47.32	47.32	43.66	46.25	-107.0	-2.31%
Nov 02, 2023 00:00	47.33	52.49	43.0	47.32	-1.0	-0.02%
Nov 01, 2023 00:00	45.52	47.48	45.14	46.73	+121.0	+2.59%
Oct 31, 2023 00:00	46.8	46.8	44.0	45.64	-116.0	-2.54%
Oct 30, 2023 00:00	47.2	47.77	45.09	47.4	+20.0	+0.42%
Oct 29, 2023 00:00	47.44	50.0	46.35	46.6	-84.0	-1.80%
Oct 28, 2023 00:00	43.67	48.83	43.4	46.06	+239.0	+5.19%
Oct 27, 2023 00:00	45.1	47.0	44.38	44.47	-63.0	-1.42%
Oct 26, 2023 00:00	47.23	50.0	44.97	45.94	-129.0	-2.81%
Oct 25, 2023 00:00	46.21	48.41	44.8	47.7	+149.0	+3.12%
Oct 24, 2023 00:00	44.84	47.5	44.84	46.27	+143.0	+3.09%
Oct 23, 2023 00:00	42.92	45.46	42.48	44.93	+201.0	+4.47%
Oct 22, 2023 00:00	42.64	44.0	42.18	42.4	-24.0	-0.57%
Oct 21, 2023 00:00	42.94	43.36	42.0	42.44	-50.0	-1.18%
Oct 20, 2023 00:00	43.05	44.34	42.1	43.27	+22.0	+0.51%
Oct 19, 2023 00:00	42.21	43.27	42.05	42.8	+59.0	+1.38%
Oct 18, 2023 00:00	42.54	43.23	42.03	42.85	+31.0	+0.72%
Oct 17, 2023 00:00	43.78	43.88	42.01	42.58	-120.0	-2.82%
Oct 16, 2023 00:00	42.5	48.0	41.94	43.57	+107.0	+2.46%
Oct 15, 2023 00:00	41.76	43.0	41.69	42.14	+38.0	+0.90%
Oct 14, 2023 00:00	41.19	42.01	41.02	41.81	+62.0	+1.48%
Oct 13, 2023 00:00	41.96	42.03	41.0	41.11	-85.0	-2.07%
Oct 12, 2023 00:00	42.01	44.99	40.6	41.52	-49.0	-1.18%
Oct 11, 2023 00:00	42.54	43.2	41.4	42.18	-36.0	-0.85%
Oct 10, 2023 00:00	43.24	44.6	42.51	43.41	+17.0	+0.39%
Oct 09, 2023 00:00	46.12	46.12	38.79	43.04	-308.0	-7.16%
Oct 08, 2023 00:00	48.07	49.84	44.32	45.54	-253.0	-5.56%
Oct 07, 2023 00:00	44.62	55.0	44.01	47.25	+263.0	+5.57%
Oct 06, 2023 00:00	44.83	46.01	44.0	44.62	-21.0	-0.47%
Oct 05, 2023 00:00	44.31	45.8	44.31	45.41	+110.0	+2.42%
Oct 04, 2023 00:00	43.85	45.16	43.6	44.5	+65.0	+1.46%
Oct 03, 2023 00:00	44.85	45.01	43.6	43.86	-99.0	-2.26%
Oct 02, 2023 00:00	43.88	46.0	43.03	44.19	+31.0	+0.70%
Oct 01, 2023 00:00	43.0	44.27	42.24	43.97	+97.0	+2.21%
Sep 30, 2023 00:00	43.63	44.35	42.41	43.09	-54.0	-1.25%
Sep 29, 2023 00:00	44.73	46.45	42.69	43.63	-110.0	-2.52%
Sep 28, 2023 00:00	45.04	49.0	43.25	44.86	-18.0	-0.40%
Sep 27, 2023 00:00	43.15	45.5	43.0	45.25	+210.0	+4.64%
Sep 26, 2023 00:00	44.73	45.45	43.09	43.1	-163.0	-3.78%
Sep 25, 2023 00:00	45.39	49.3	43.93	44.18	-121.0	-2.74%
Sep 24, 2023 00:00	48.51	49.96	43.07	44.01	-450.0	-10.22%
Sep 23, 2023 00:00	42.84	52.0	42.28	48.71	+587.0	+12.05%
Sep 22, 2023 00:00	42.56	43.31	41.61	42.28	-28.0	-0.66%
Sep 21, 2023 00:00	43.92	44.37	42.43	42.81	-111.0	-2.59%
Sep 20, 2023 00:00	44.23	45.5	43.0	43.52	-71.0	-1.63%
Sep 19, 2023 00:00	41.63	46.7	41.63	44.09	+246.0	+5.58%
Sep 18, 2023 00:00	42.02	42.81	41.0	42.8	+78.0	+1.82%
Sep 17, 2023 00:00	43.19	43.19	41.5	41.6	-159.0	-3.82%
Sep 16, 2023 00:00	42.59	44.5	42.31	42.72	+13.0	+0.30%
Sep 15, 2023 00:00	41.52	42.59	40.74	42.55	+103.0	+2.42%
Sep 14, 2023 00:00	42.5	43.18	41.5	41.57	-93.0	-2.24%
Sep 13, 2023 00:00	40.58	43.5	40.58	42.93	+235.0	+5.47%
Sep 12, 2023 00:00	40.51	42.99	39.9	40.81	+30.0	+0.74%
Sep 11, 2023 00:00	41.64	43.19	40.46	41.47	-17.0	-0.41%
Sep 10, 2023 00:00	42.49	43.39	41.13	41.61	-88.0	-2.11%
Sep 09, 2023 00:00	42.19	43.83	40.77	42.5	+31.0	+0.73%
Sep 08, 2023 00:00	42.7	43.49	41.22	41.66	-104.0	-2.50%
Sep 07, 2023 00:00	42.19	45.0	40.0	43.32	+113.0	+2.61%
Sep 06, 2023 00:00	42.2	48.68	40.82	42.35	+15.0	+0.35%
Sep 05, 2023 00:00	40.25	42.0	39.77	40.42	+17.0	+0.42%
Sep 04, 2023 00:00	41.04	41.29	38.63	40.24	-80.0	-1.99%
Sep 03, 2023 00:00	42.14	42.14	37.73	41.01	-113.0	-2.76%
Sep 02, 2023 00:00	42.53	43.36	40.58	42.0	-53.0	-1.26%
Sep 01, 2023 00:00	46.54	48.0	41.2	42.76	-378.0	-8.84%
Aug 31, 2023 00:00	40.97	57.28	40.82	46.25	+528.0	+11.42%
Aug 30, 2023 00:00	41.16	41.9	40.37	41.22	+6.0	+0.15%
Aug 29, 2023 00:00	41.85	42.55	40.15	41.16	-69.0	-1.68%

EURUSD	1.16122	GBPUSD	1.35121
USDJPY	154.478	USDCAD	1.38364