USDSEK Historical Data
8.395
+0.13% +110.1 pips
| Datum | Open | Vysoký | Nízký (Low) | Zavřít | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2021 00:00 | 8.38399 | 8.40441 | 8.38259 | 8.395 | +110.1 | +0.13% |
| Jan 18, 2021 00:00 | 8.37197 | 8.43044 | 8.35894 | 8.39099 | +190.2 | +0.23% |
| Jan 15, 2021 00:00 | 8.3055 | 8.40252 | 8.27814 | 8.39162 | +861.2 | +1.03% |
| Jan 14, 2021 00:00 | 8.32808 | 8.3593 | 8.2908 | 8.307 | -210.8 | -0.25% |
| Jan 13, 2021 00:00 | 8.24317 | 8.35969 | 8.23335 | 8.33849 | +953.2 | +1.14% |
| Jan 12, 2021 00:00 | 8.3038 | 8.31922 | 8.24284 | 8.24467 | -591.3 | -0.72% |
| Jan 11, 2021 00:00 | 8.22909 | 8.32721 | 8.21621 | 8.30511 | +760.2 | +0.92% |
| Jan 08, 2021 00:00 | 8.18597 | 8.25108 | 8.17846 | 8.23309 | +471.2 | +0.57% |
| Jan 07, 2021 00:00 | 8.16205 | 8.23287 | 8.1533 | 8.18927 | +272.2 | +0.33% |
| Jan 06, 2021 00:00 | 8.17765 | 8.21286 | 8.12412 | 8.16368 | -139.7 | -0.17% |
| Jan 05, 2021 00:00 | 8.24728 | 8.2565 | 8.16789 | 8.17751 | -697.7 | -0.85% |
| Jan 04, 2021 00:00 | 8.20769 | 8.2558 | 8.16149 | 8.24858 | +408.9 | +0.50% |
| Dec 31, 2020 00:00 | 8.19368 | 8.23695 | 8.1478 | 8.224 | +303.2 | +0.37% |
| Dec 30, 2020 00:00 | 8.1994 | 8.2118 | 8.16492 | 8.19482 | -45.8 | -0.06% |
| Dec 29, 2020 00:00 | 8.2892 | 8.291 | 8.1769 | 8.19779 | -914.1 | -1.12% |
| Dec 28, 2020 00:00 | 8.25835 | 8.29567 | 8.21571 | 8.27167 | +133.2 | +0.16% |
| Dec 24, 2020 00:00 | 8.28901 | 8.29361 | 8.24661 | 8.25531 | -337.0 | -0.41% |
| Dec 23, 2020 00:00 | 8.34454 | 8.35138 | 8.27628 | 8.29068 | -538.6 | -0.65% |
| Dec 22, 2020 00:00 | 8.24479 | 8.351 | 8.23994 | 8.3374 | +926.1 | +1.11% |
| Dec 21, 2020 00:00 | 8.27698 | 8.4333 | 8.23853 | 8.24517 | -318.1 | -0.39% |
| Dec 18, 2020 00:00 | 8.27395 | 8.30577 | 8.24394 | 8.25408 | -198.7 | -0.24% |
| Dec 17, 2020 00:00 | 8.34806 | 8.35546 | 8.24223 | 8.27338 | -746.8 | -0.90% |
| Dec 16, 2020 00:00 | 8.37896 | 8.40558 | 8.32704 | 8.34818 | -307.8 | -0.37% |
| Dec 15, 2020 00:00 | 8.39742 | 8.42067 | 8.36377 | 8.37867 | -187.5 | -0.22% |
| Dec 14, 2020 00:00 | 8.41824 | 8.46296 | 8.36345 | 8.39871 | -195.3 | -0.23% |
| Dec 11, 2020 00:00 | 8.43996 | 8.48968 | 8.42008 | 8.45248 | +125.2 | +0.15% |
| Dec 10, 2020 00:00 | 8.48418 | 8.5006 | 8.4248 | 8.4409 | -432.8 | -0.51% |
| Dec 09, 2020 00:00 | 8.46822 | 8.51212 | 8.43349 | 8.48468 | +164.6 | +0.19% |
| Dec 08, 2020 00:00 | 8.39616 | 8.494 | 8.3874 | 8.4686 | +724.4 | +0.86% |
| Dec 07, 2020 00:00 | 8.44854 | 8.52219 | 8.35246 | 8.39746 | -510.8 | -0.61% |
| Dec 04, 2020 00:00 | 8.44173 | 8.46197 | 8.41737 | 8.45497 | +132.4 | +0.16% |
| Dec 03, 2020 00:00 | 8.4646 | 8.49872 | 8.42132 | 8.4407 | -239.0 | -0.28% |
| Dec 02, 2020 00:00 | 8.47418 | 8.54937 | 8.46023 | 8.46427 | -99.1 | -0.12% |
| Dec 01, 2020 00:00 | 8.56232 | 8.57933 | 8.4708 | 8.47871 | -836.1 | -0.99% |
| Nov 30, 2020 00:00 | 8.5057 | 8.58529 | 8.44389 | 8.58239 | +766.9 | +0.89% |
| Nov 27, 2020 00:00 | 8.5198 | 8.53879 | 8.47965 | 8.49079 | -290.1 | -0.34% |
| Nov 26, 2020 00:00 | 8.49045 | 8.54869 | 8.48387 | 8.5195 | +290.5 | +0.34% |
| Nov 25, 2020 00:00 | 8.5393 | 8.55912 | 8.48452 | 8.49702 | -422.8 | -0.50% |
| Nov 24, 2020 00:00 | 8.6248 | 8.63267 | 8.53667 | 8.5394 | -854.0 | -1.00% |
| Nov 23, 2020 00:00 | 8.60564 | 8.6706 | 8.57704 | 8.6251 | +194.6 | +0.23% |
| Nov 20, 2020 00:00 | 8.59425 | 8.62467 | 8.58247 | 8.61057 | +163.2 | +0.19% |
| Nov 19, 2020 00:00 | 8.58883 | 8.65754 | 8.57987 | 8.59752 | +86.9 | +0.10% |
| Nov 18, 2020 00:00 | 8.61792 | 8.63543 | 8.57885 | 8.59272 | -252.0 | -0.29% |
| Nov 17, 2020 00:00 | 8.6193 | 8.64047 | 8.58702 | 8.62452 | +52.2 | +0.06% |
| Nov 16, 2020 00:00 | 8.66376 | 8.68451 | 8.60425 | 8.61867 | -450.9 | -0.52% |
| Nov 13, 2020 00:00 | 8.63986 | 8.70741 | 8.60607 | 8.68831 | +484.5 | +0.56% |
| Nov 12, 2020 00:00 | 8.63247 | 8.6708 | 8.59552 | 8.64339 | +109.2 | +0.13% |
| Nov 11, 2020 00:00 | 8.61665 | 8.67507 | 8.59837 | 8.63197 | +153.2 | +0.18% |
| Nov 10, 2020 00:00 | 8.62167 | 8.65339 | 8.58277 | 8.61449 | -71.8 | -0.08% |
| Nov 09, 2020 00:00 | 8.62638 | 8.65109 | 8.55349 | 8.61763 | -87.5 | -0.10% |
| Nov 06, 2020 00:00 | 8.6795 | 8.72708 | 8.6236 | 8.639 | -405.0 | -0.47% |
| Nov 05, 2020 00:00 | 8.7844 | 8.80332 | 8.66342 | 8.69075 | -936.5 | -1.08% |
| Nov 04, 2020 00:00 | 8.82135 | 8.9453 | 8.7687 | 8.7895 | -318.5 | -0.36% |
| Nov 03, 2020 00:00 | 8.90085 | 8.91325 | 8.81959 | 8.82659 | -742.6 | -0.84% |
| Nov 02, 2020 00:00 | 8.89124 | 8.94011 | 8.8757 | 8.90407 | +128.3 | +0.14% |
| Oct 30, 2020 00:00 | 8.91738 | 8.94697 | 8.84155 | 8.89007 | -273.1 | -0.31% |
| Oct 29, 2020 00:00 | 8.84157 | 8.9483 | 8.82361 | 8.92918 | +876.1 | +0.98% |
| Oct 28, 2020 00:00 | 8.71926 | 8.863 | 8.70649 | 8.8505 | +1312.4 | +1.48% |
| Oct 27, 2020 00:00 | 8.7421 | 8.76375 | 8.68975 | 8.72324 | -188.6 | -0.22% |
| Oct 26, 2020 00:00 | 8.74186 | 8.78718 | 8.73148 | 8.74378 | +19.2 | +0.02% |
| Oct 23, 2020 00:00 | 8.75644 | 8.79338 | 8.73318 | 8.74208 | -143.6 | -0.16% |
| Oct 22, 2020 00:00 | 8.71467 | 8.78539 | 8.71253 | 8.75962 | +449.5 | +0.51% |
| Oct 21, 2020 00:00 | 8.74486 | 8.75417 | 8.7012 | 8.72615 | -187.1 | -0.21% |
| Oct 20, 2020 00:00 | 8.82328 | 8.84057 | 8.73631 | 8.74657 | -767.1 | -0.88% |
| Oct 19, 2020 00:00 | 8.8386 | 8.87474 | 8.78096 | 8.82367 | -149.3 | -0.17% |
| Oct 16, 2020 00:00 | 8.86801 | 8.88852 | 8.81155 | 8.84004 | -279.7 | -0.32% |
| Oct 15, 2020 00:00 | 8.81947 | 8.89411 | 8.80851 | 8.8731 | +536.3 | +0.60% |
| Oct 14, 2020 00:00 | 8.8241 | 8.84202 | 8.79505 | 8.81964 | -44.6 | -0.05% |
| Oct 13, 2020 00:00 | 8.79725 | 8.8375 | 8.7553 | 8.83362 | +363.7 | +0.41% |
| Oct 12, 2020 00:00 | 8.77762 | 8.8232 | 8.77235 | 8.7954 | +177.8 | +0.20% |
| Oct 09, 2020 00:00 | 8.86155 | 8.87747 | 8.78228 | 8.78479 | -767.6 | -0.87% |
| Oct 08, 2020 00:00 | 8.88023 | 8.89456 | 8.85628 | 8.86074 | -194.9 | -0.22% |
| Oct 07, 2020 00:00 | 8.95409 | 8.97051 | 8.84586 | 8.87851 | -755.8 | -0.85% |
| Oct 06, 2020 00:00 | 8.89272 | 8.9627 | 8.87595 | 8.9554 | +626.8 | +0.70% |
| Oct 05, 2020 00:00 | 8.92639 | 8.93463 | 8.87811 | 8.89115 | -352.4 | -0.40% |
| Oct 02, 2020 00:00 | 8.90758 | 8.96447 | 8.88561 | 8.92151 | +139.3 | +0.16% |
| Oct 01, 2020 00:00 | 8.95346 | 8.99104 | 8.8981 | 8.9187 | -347.6 | -0.39% |
| Sep 30, 2020 00:00 | 8.96182 | 9.03451 | 8.93572 | 8.95451 | -73.1 | -0.08% |
| Sep 29, 2020 00:00 | 9.03749 | 9.05367 | 8.96271 | 8.96777 | -697.2 | -0.78% |
| Sep 28, 2020 00:00 | 9.09855 | 9.14176 | 9.02318 | 9.04357 | -549.8 | -0.61% |
| Sep 25, 2020 00:00 | 9.09232 | 9.16488 | 9.08441 | 9.12104 | +287.2 | +0.31% |
| Sep 24, 2020 00:00 | 9.00553 | 9.1485 | 8.9862 | 9.09663 | +911.0 | +1.00% |
| Sep 23, 2020 00:00 | 8.90977 | 9.01919 | 8.90442 | 9.0071 | +973.3 | +1.08% |
| Sep 22, 2020 00:00 | 8.84341 | 8.92208 | 8.83768 | 8.90864 | +652.3 | +0.73% |
| Sep 21, 2020 00:00 | 8.76818 | 8.88836 | 8.73652 | 8.84313 | +749.5 | +0.85% |
| Sep 18, 2020 00:00 | 8.77231 | 8.79359 | 8.73287 | 8.75393 | -183.8 | -0.21% |
| Sep 17, 2020 00:00 | 8.76696 | 8.865 | 8.74096 | 8.77267 | +57.1 | +0.07% |
| Sep 16, 2020 00:00 | 8.79169 | 8.82137 | 8.76336 | 8.79744 | +57.5 | +0.07% |
| Sep 15, 2020 00:00 | 8.74909 | 8.79831 | 8.73987 | 8.79206 | +429.7 | +0.49% |
| Sep 14, 2020 00:00 | 8.72267 | 8.7877 | 8.72267 | 8.77139 | +487.2 | +0.56% |
| Sep 11, 2020 00:00 | 8.76068 | 8.8003 | 8.72824 | 8.7673 | +66.2 | +0.08% |
| Sep 10, 2020 00:00 | 8.73837 | 8.77999 | 8.68459 | 8.76869 | +303.2 | +0.35% |
| Sep 09, 2020 00:00 | 8.82706 | 8.85572 | 8.73803 | 8.74209 | -849.7 | -0.97% |
| Sep 08, 2020 00:00 | 8.76025 | 8.83437 | 8.73415 | 8.83157 | +713.2 | +0.81% |
| Sep 07, 2020 00:00 | 8.68616 | 8.77808 | 8.68616 | 8.76637 | +802.1 | +0.91% |
| Sep 04, 2020 00:00 | 8.73354 | 8.79792 | 8.70881 | 8.74112 | +75.8 | +0.09% |
| Sep 03, 2020 00:00 | 8.71196 | 8.77849 | 8.67949 | 8.73321 | +212.5 | +0.24% |
| Sep 02, 2020 00:00 | 8.6739 | 8.74261 | 8.66095 | 8.71717 | +432.7 | +0.50% |
| Sep 01, 2020 00:00 | 8.63551 | 8.69781 | 8.59496 | 8.67832 | +428.1 | +0.49% |
| Aug 31, 2020 00:00 | 8.61546 | 8.65738 | 8.57966 | 8.65108 | +356.2 | +0.41% |
USDSEK Analysis
USDSEK Currency - Real time USDSEK currency chart and performance.
USDSEK Volatility - USDSEK real time currency volatility analysis.
USDSEK Correlation - USDSEK real time currency correlation analysis.
USDSEK Indicators - USDSEK real time indicators.
USDSEK Patterns - USDSEK real time price patterns.
