Data Historis
AUDUSD - Dolar Australia vs Dolar AS
0.65655
+0.47% +31.0 pips
0.65655
+0.47% +31.0 pips
Perhatikan bahwa data kembali sekitar 1000 poin data per masing-masing kerangka waktu.
Tanggal | Buka | Tinggi | Rendah | Tutup | Perubahan (Pips) | Ubah (%) |
---|---|---|---|---|---|---|
May 02, 2024 00:00 | 0.65345 | 0.65731 | 0.6515 | 0.65655 | +31.0 | +0.47% |
May 01, 2024 00:00 | 0.64748 | 0.65397 | 0.64582 | 0.65295 | +54.7 | +0.84% |
Apr 30, 2024 00:00 | 0.65601 | 0.65647 | 0.64413 | 0.64754 | -84.7 | -1.31% |
Apr 29, 2024 00:00 | 0.65417 | 0.65864 | 0.65085 | 0.65606 | +18.9 | +0.29% |
Apr 28, 2024 00:00 | 0.6521 | 0.65419 | 0.65183 | 0.65416 | +20.6 | +0.31% |
Apr 26, 2024 00:00 | 0.65217 | 0.65541 | 0.6515 | 0.6531 | +9.3 | +0.14% |
Apr 25, 2024 00:00 | 0.64977 | 0.65387 | 0.6483 | 0.6521 | +23.3 | +0.36% |
Apr 24, 2024 00:00 | 0.6488 | 0.65296 | 0.64321 | 0.64969 | +8.9 | +0.14% |
Apr 23, 2024 00:00 | 0.6452 | 0.64901 | 0.6438 | 0.64883 | +36.3 | +0.56% |
Apr 22, 2024 00:00 | 0.64251 | 0.64551 | 0.6421 | 0.64508 | +25.7 | +0.40% |
Apr 21, 2024 00:00 | 0.64148 | 0.64266 | 0.6413 | 0.6425 | +10.2 | +0.16% |
Apr 19, 2024 00:00 | 0.64232 | 0.64328 | 0.636 | 0.6414 | -9.2 | -0.14% |
Apr 18, 2024 00:00 | 0.64383 | 0.64563 | 0.6414 | 0.64238 | -14.5 | -0.23% |
Apr 17, 2024 00:00 | 0.64122 | 0.64459 | 0.63832 | 0.64384 | +26.2 | +0.41% |
Apr 16, 2024 00:00 | 0.64421 | 0.64421 | 0.6388 | 0.64116 | -30.5 | -0.48% |
Apr 15, 2024 00:00 | 0.64744 | 0.6493 | 0.64298 | 0.64418 | -32.6 | -0.51% |
Apr 14, 2024 00:00 | 0.64643 | 0.64785 | 0.64635 | 0.64743 | +10.0 | +0.15% |
Apr 12, 2024 00:00 | 0.65403 | 0.65433 | 0.63786 | 0.6486 | -54.3 | -0.84% |
Apr 11, 2024 00:00 | 0.65071 | 0.65528 | 0.6499 | 0.65398 | +32.7 | +0.50% |
Apr 10, 2024 00:00 | 0.6628 | 0.66311 | 0.64892 | 0.65071 | -120.9 | -1.86% |
Apr 09, 2024 00:00 | 0.6605 | 0.66445 | 0.65881 | 0.6628 | +23.0 | +0.35% |
Apr 08, 2024 00:00 | 0.6567 | 0.66099 | 0.6557 | 0.66046 | +37.6 | +0.57% |
Apr 07, 2024 00:00 | 0.65722 | 0.65753 | 0.6566 | 0.65694 | -2.8 | -0.04% |
Apr 05, 2024 00:00 | 0.65874 | 0.65922 | 0.6547 | 0.6579 | -8.4 | -0.13% |
Apr 04, 2024 00:00 | 0.6565 | 0.66189 | 0.6563 | 0.65869 | +21.9 | +0.33% |
Apr 03, 2024 00:00 | 0.65128 | 0.65706 | 0.65 | 0.65675 | +54.7 | +0.83% |
Apr 02, 2024 00:00 | 0.64865 | 0.6524 | 0.6482 | 0.65134 | +26.9 | +0.41% |
Apr 01, 2024 00:00 | 0.65335 | 0.65386 | 0.64702 | 0.64875 | -46.0 | -0.71% |
Mar 29, 2024 00:00 | 0.6513 | 0.65324 | 0.63855 | 0.6517 | +4.0 | +0.06% |
Mar 28, 2024 00:00 | 0.65233 | 0.65408 | 0.6483 | 0.65144 | -8.9 | -0.14% |
Mar 27, 2024 00:00 | 0.65383 | 0.65384 | 0.6509 | 0.65234 | -14.9 | -0.23% |
Mar 26, 2024 00:00 | 0.65378 | 0.65589 | 0.6528 | 0.6538 | +0.2 | +0.00% |
Mar 25, 2024 00:00 | 0.65151 | 0.65468 | 0.6509 | 0.65377 | +22.6 | +0.35% |
Mar 22, 2024 00:00 | 0.65712 | 0.65766 | 0.6505 | 0.6514 | -57.2 | -0.88% |
Mar 21, 2024 00:00 | 0.65984 | 0.66343 | 0.65514 | 0.657 | -28.4 | -0.43% |
Mar 20, 2024 00:00 | 0.65249 | 0.65988 | 0.64368 | 0.65986 | +73.7 | +1.12% |
Mar 19, 2024 00:00 | 0.6557 | 0.65638 | 0.6501 | 0.65249 | -32.1 | -0.49% |
Mar 18, 2024 00:00 | 0.65574 | 0.6574 | 0.6548 | 0.65567 | -0.7 | -0.01% |
Mar 15, 2024 00:00 | 0.65783 | 0.65794 | 0.64665 | 0.656 | -18.3 | -0.28% |
Mar 14, 2024 00:00 | 0.66274 | 0.66318 | 0.65482 | 0.65784 | -49.0 | -0.74% |
Mar 13, 2024 00:00 | 0.66072 | 0.6635 | 0.65979 | 0.66273 | +20.1 | +0.30% |
Mar 12, 2024 00:00 | 0.6614 | 0.66387 | 0.65811 | 0.66069 | -7.1 | -0.11% |
Mar 11, 2024 00:00 | 0.66245 | 0.66267 | 0.6594 | 0.66142 | -10.3 | -0.16% |
Mar 08, 2024 00:00 | 0.66212 | 0.66673 | 0.65618 | 0.65726 | -48.6 | -0.74% |
Mar 07, 2024 00:00 | 0.6566 | 0.66245 | 0.6561 | 0.66209 | +54.9 | +0.83% |
Mar 06, 2024 00:00 | 0.65034 | 0.65814 | 0.649 | 0.6564 | +60.6 | +0.92% |
Mar 05, 2024 00:00 | 0.65066 | 0.65206 | 0.6476 | 0.65036 | -3.0 | -0.05% |
Mar 04, 2024 00:00 | 0.65272 | 0.65351 | 0.6501 | 0.65065 | -20.7 | -0.32% |
Mar 01, 2024 00:00 | 0.6498 | 0.65339 | 0.64823 | 0.64964 | -1.6 | -0.02% |
Feb 29, 2024 00:00 | 0.64942 | 0.65309 | 0.6485 | 0.65 | +5.8 | +0.09% |
Feb 28, 2024 00:00 | 0.65434 | 0.65492 | 0.64518 | 0.64941 | -49.3 | -0.76% |
Feb 27, 2024 00:00 | 0.65391 | 0.65579 | 0.6523 | 0.65435 | +4.4 | +0.07% |
Feb 26, 2024 00:00 | 0.6563 | 0.65652 | 0.652 | 0.65389 | -24.1 | -0.37% |
Feb 23, 2024 00:00 | 0.65587 | 0.65804 | 0.65177 | 0.65177 | -41.0 | -0.63% |
Feb 22, 2024 00:00 | 0.6553 | 0.65948 | 0.6538 | 0.65586 | +5.6 | +0.09% |
Feb 21, 2024 00:00 | 0.65531 | 0.65732 | 0.6531 | 0.6554 | +0.9 | +0.01% |
Feb 20, 2024 00:00 | 0.65301 | 0.65791 | 0.6519 | 0.65528 | +22.7 | +0.35% |
Feb 19, 2024 00:00 | 0.65366 | 0.65518 | 0.6526 | 0.653 | -6.6 | -0.10% |
Feb 16, 2024 00:00 | 0.65252 | 0.65447 | 0.64434 | 0.64572 | -68.0 | -1.05% |
Feb 15, 2024 00:00 | 0.64984 | 0.65293 | 0.64663 | 0.65253 | +26.9 | +0.41% |
Feb 14, 2024 00:00 | 0.64531 | 0.64993 | 0.6444 | 0.64986 | +45.5 | +0.70% |
Feb 13, 2024 00:00 | 0.65287 | 0.65383 | 0.644 | 0.64531 | -75.6 | -1.17% |
Feb 12, 2024 00:00 | 0.65242 | 0.6543 | 0.65055 | 0.65285 | +4.3 | +0.07% |
Feb 09, 2024 00:00 | 0.64984 | 0.65343 | 0.64782 | 0.65131 | +14.7 | +0.23% |
Feb 08, 2024 00:00 | 0.65203 | 0.65319 | 0.6479 | 0.64987 | -21.6 | -0.33% |
Feb 07, 2024 00:00 | 0.65278 | 0.65401 | 0.65123 | 0.6519 | -8.8 | -0.13% |
Feb 06, 2024 00:00 | 0.64799 | 0.65289 | 0.6477 | 0.65276 | +47.7 | +0.73% |
Feb 05, 2024 00:00 | 0.65043 | 0.65199 | 0.6467 | 0.64802 | -24.1 | -0.37% |
Feb 02, 2024 00:00 | 0.65744 | 0.66103 | 0.64722 | 0.64901 | -84.3 | -1.30% |
Feb 01, 2024 00:00 | 0.65628 | 0.65766 | 0.6537 | 0.65743 | +11.5 | +0.17% |
Jan 31, 2024 00:00 | 0.65949 | 0.66226 | 0.6549 | 0.65627 | -32.2 | -0.49% |
Jan 30, 2024 00:00 | 0.66135 | 0.66245 | 0.65645 | 0.65944 | -19.1 | -0.29% |
Jan 29, 2024 00:00 | 0.65768 | 0.6616 | 0.65644 | 0.66134 | +36.6 | +0.55% |
Jan 26, 2024 00:00 | 0.65817 | 0.66096 | 0.65403 | 0.65654 | -16.3 | -0.25% |
Jan 25, 2024 00:00 | 0.65755 | 0.66095 | 0.6564 | 0.65818 | +6.3 | +0.10% |
Jan 24, 2024 00:00 | 0.6586 | 0.66208 | 0.65601 | 0.65754 | -10.6 | -0.16% |
Jan 23, 2024 00:00 | 0.65703 | 0.66124 | 0.6549 | 0.65858 | +15.5 | +0.24% |
Jan 22, 2024 00:00 | 0.65948 | 0.66135 | 0.6545 | 0.65704 | -24.4 | -0.37% |
Jan 19, 2024 00:00 | 0.65817 | 0.66015 | 0.65621 | 0.6594 | +12.3 | +0.19% |
Jan 18, 2024 00:00 | 0.65519 | 0.65829 | 0.65246 | 0.6581 | +29.1 | +0.44% |
Jan 17, 2024 00:00 | 0.65885 | 0.65946 | 0.64757 | 0.6552 | -36.5 | -0.56% |
Jan 16, 2024 00:00 | 0.665 | 0.66507 | 0.65713 | 0.65889 | -61.1 | -0.93% |
Jan 15, 2024 00:00 | 0.66887 | 0.67044 | 0.66446 | 0.66502 | -38.5 | -0.58% |
Jan 12, 2024 00:00 | 0.66989 | 0.67286 | 0.66004 | 0.66443 | -54.6 | -0.82% |
Jan 11, 2024 00:00 | 0.6702 | 0.67256 | 0.6644 | 0.6697 | -5.0 | -0.07% |
Jan 10, 2024 00:00 | 0.66845 | 0.67128 | 0.66786 | 0.67019 | +17.4 | +0.26% |
Jan 09, 2024 00:00 | 0.67165 | 0.67344 | 0.66704 | 0.6681 | -35.5 | -0.53% |
Jan 08, 2024 00:00 | 0.67153 | 0.67345 | 0.6675 | 0.67165 | +1.2 | +0.02% |
Jan 05, 2024 00:00 | 0.67058 | 0.67479 | 0.6562 | 0.65871 | -118.7 | -1.80% |
Jan 04, 2024 00:00 | 0.67344 | 0.676 | 0.66822 | 0.67056 | -28.8 | -0.43% |
Jan 03, 2024 00:00 | 0.67666 | 0.67707 | 0.66696 | 0.67345 | -32.1 | -0.48% |
Jan 02, 2024 00:00 | 0.68093 | 0.6839 | 0.67349 | 0.67661 | -43.2 | -0.64% |
Jan 01, 2024 00:00 | 0.681 | 0.6827 | 0.66005 | 0.6807 | -3.0 | -0.04% |
Dec 29, 2023 00:00 | 0.68255 | 0.68463 | 0.67129 | 0.67486 | -76.9 | -1.14% |
Dec 28, 2023 00:00 | 0.68526 | 0.68711 | 0.67889 | 0.6825 | -27.6 | -0.40% |
Dec 27, 2023 00:00 | 0.68239 | 0.68542 | 0.6815 | 0.6851 | +27.1 | +0.40% |
Dec 26, 2023 00:00 | 0.68034 | 0.6829 | 0.6795 | 0.68238 | +20.4 | +0.30% |
Dec 25, 2023 00:00 | 0.67819 | 0.6835 | 0.65128 | 0.68034 | +21.5 | +0.32% |
Dec 22, 2023 00:00 | 0.67958 | 0.68249 | 0.6729 | 0.68 | +4.2 | +0.06% |
Dec 21, 2023 00:00 | 0.67396 | 0.68036 | 0.6733 | 0.67961 | +56.5 | +0.83% |
AUDUSD Mata Uang - Grafik mata uang dan kinerja real-time AUDUSD.
AUDUSD Volatilitas - Analisis volatilitas mata uang real-time AUDUSD.
AUDUSD Korelasi - Analisis korelasi mata uang real-time AUDUSD.
AUDUSD Indikator - AUDUSD Indikator real-time.
AUDUSD Pola - AUDUSD pola harga real-time.