ShareUSDZAR Historical Data
USDZAR - US Dollar vs South African Rand
16.18821
-0.05%
-86.6 pips
Timeframe:
Začátek:
Konec:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2020 00:00 | 16.19687 | 16.28835 | 16.1532 | 16.18821 | -86.6 | -0.05% |
| Oct 22, 2020 00:00 | 16.3257 | 16.39579 | 16.19582 | 16.20392 | -1217.8 | -0.75% |
| Oct 21, 2020 00:00 | 16.47946 | 16.49728 | 16.25508 | 16.32238 | -1570.8 | -0.96% |
| Oct 20, 2020 00:00 | 16.4998 | 16.57388 | 16.41808 | 16.47508 | -247.2 | -0.15% |
| Oct 19, 2020 00:00 | 16.53552 | 16.54639 | 16.42096 | 16.51637 | -191.5 | -0.12% |
| Oct 16, 2020 00:00 | 16.63015 | 16.67488 | 16.49857 | 16.54958 | -805.7 | -0.49% |
| Oct 15, 2020 00:00 | 16.52949 | 16.71811 | 16.48503 | 16.62911 | +996.2 | +0.60% |
| Oct 14, 2020 00:00 | 16.46507 | 16.5835 | 16.4409 | 16.5315 | +664.3 | +0.40% |
| Oct 13, 2020 00:00 | 16.48796 | 16.58029 | 16.43259 | 16.47699 | -109.7 | -0.07% |
| Oct 12, 2020 00:00 | 16.48475 | 16.57982 | 16.45007 | 16.50397 | +192.2 | +0.12% |
| Oct 09, 2020 00:00 | 16.58535 | 16.59936 | 16.40013 | 16.46417 | -1211.8 | -0.74% |
| Oct 08, 2020 00:00 | 16.61148 | 16.67498 | 16.55028 | 16.58561 | -258.7 | -0.16% |
| Oct 07, 2020 00:00 | 16.72063 | 16.73592 | 16.53817 | 16.62052 | -1001.1 | -0.60% |
| Oct 06, 2020 00:00 | 16.57236 | 16.73988 | 16.45834 | 16.72378 | +1514.2 | +0.91% |
| Oct 05, 2020 00:00 | 16.5347 | 16.6106 | 16.35946 | 16.5741 | +394.0 | +0.24% |
| Oct 02, 2020 00:00 | 16.59494 | 16.79656 | 16.43697 | 16.51297 | -819.7 | -0.50% |
| Oct 01, 2020 00:00 | 16.73126 | 16.75439 | 16.54947 | 16.59369 | -1375.7 | -0.83% |
| Sep 30, 2020 00:00 | 16.91364 | 17.02734 | 16.64149 | 16.75557 | -1580.7 | -0.94% |
| Sep 29, 2020 00:00 | 17.06749 | 17.20737 | 16.87635 | 16.94922 | -1182.7 | -0.70% |
| Sep 28, 2020 00:00 | 17.11657 | 17.21782 | 16.97985 | 17.05062 | -659.5 | -0.39% |
| Sep 25, 2020 00:00 | 16.90628 | 17.26288 | 16.80527 | 17.11167 | +2053.9 | +1.20% |
| Sep 24, 2020 00:00 | 17.06755 | 17.22012 | 16.85971 | 16.93408 | -1334.7 | -0.79% |
| Sep 23, 2020 00:00 | 16.77234 | 17.10422 | 16.75895 | 17.07122 | +2988.8 | +1.75% |
| Sep 22, 2020 00:00 | 16.7743 | 16.96812 | 16.55802 | 16.77482 | +5.2 | +0.00% |
| Sep 21, 2020 00:00 | 16.28195 | 16.94046 | 16.20432 | 16.77528 | +4933.3 | +2.94% |
| Sep 18, 2020 00:00 | 16.13263 | 16.32698 | 16.08248 | 16.32588 | +1932.5 | +1.18% |
| Sep 17, 2020 00:00 | 16.25497 | 16.44779 | 16.15129 | 16.15229 | -1026.8 | -0.64% |
| Sep 16, 2020 00:00 | 16.45066 | 16.47538 | 16.20528 | 16.23258 | -2180.8 | -1.34% |
| Sep 15, 2020 00:00 | 16.66269 | 16.68879 | 16.39261 | 16.45481 | -2078.8 | -1.26% |
| Sep 14, 2020 00:00 | 16.5954 | 16.73597 | 16.5954 | 16.6638 | +684.0 | +0.41% |
| Sep 11, 2020 00:00 | 16.90009 | 16.90009 | 16.70551 | 16.74791 | -1521.8 | -0.91% |
| Sep 10, 2020 00:00 | 16.58756 | 16.93398 | 16.58756 | 16.89738 | +3098.2 | +1.83% |
| Sep 09, 2020 00:00 | 16.93965 | 17.00593 | 16.57787 | 16.60587 | -3337.8 | -2.01% |
| Sep 08, 2020 00:00 | 16.69379 | 17.00146 | 16.68941 | 16.93651 | +2427.2 | +1.43% |
| Sep 07, 2020 00:00 | 16.49343 | 16.76861 | 16.49343 | 16.72428 | +2308.5 | +1.38% |
| Sep 04, 2020 00:00 | 16.71975 | 16.82647 | 16.54807 | 16.57807 | -1416.8 | -0.85% |
| Sep 03, 2020 00:00 | 16.81149 | 16.90471 | 16.64911 | 16.7255 | -859.9 | -0.51% |
| Sep 02, 2020 00:00 | 16.64979 | 16.92756 | 16.61538 | 16.81501 | +1652.2 | +0.98% |
| Sep 01, 2020 00:00 | 16.9402 | 16.96343 | 16.55362 | 16.65172 | -2884.8 | -1.73% |
| Aug 31, 2020 00:00 | 16.5532 | 16.97874 | 16.5471 | 16.9366 | +3834.0 | +2.26% |
| Aug 28, 2020 00:00 | 17.00123 | 17.07777 | 16.55565 | 16.58989 | -4113.4 | -2.48% |
| Aug 27, 2020 00:00 | 16.86796 | 17.10834 | 16.80482 | 17.05422 | +1862.6 | +1.09% |
| Aug 26, 2020 00:00 | 16.82465 | 16.98097 | 16.75397 | 16.87067 | +460.2 | +0.27% |
| Aug 25, 2020 00:00 | 16.96698 | 16.9768 | 16.7204 | 16.8399 | -1270.8 | -0.75% |
| Aug 24, 2020 00:00 | 17.20751 | 17.20751 | 16.89741 | 16.96651 | -2410.0 | -1.42% |
| Aug 21, 2020 00:00 | 17.2525 | 17.31652 | 17.09552 | 17.15392 | -985.8 | -0.57% |
| Aug 20, 2020 00:00 | 17.27175 | 17.34721 | 17.18765 | 17.25747 | -142.8 | -0.08% |
| Aug 19, 2020 00:00 | 17.27085 | 17.3358 | 17.11882 | 17.2695 | -13.5 | -0.01% |
| Aug 18, 2020 00:00 | 17.4919 | 17.52933 | 17.28577 | 17.32012 | -1717.8 | -0.99% |
| Aug 17, 2020 00:00 | 17.28093 | 17.53158 | 17.28093 | 17.50328 | +2223.5 | +1.27% |
| Aug 14, 2020 00:00 | 17.3749 | 17.49654 | 17.32642 | 17.36432 | -105.8 | -0.06% |
| Aug 13, 2020 00:00 | 17.41149 | 17.50291 | 17.36331 | 17.42061 | +91.2 | +0.05% |
| Aug 12, 2020 00:00 | 17.46916 | 17.57438 | 17.33918 | 17.46578 | -33.8 | -0.02% |
| Aug 11, 2020 00:00 | 17.6767 | 17.73512 | 17.41652 | 17.49482 | -1818.8 | -1.04% |
| Aug 10, 2020 00:00 | 17.55974 | 17.78457 | 17.5583 | 17.68539 | +1256.5 | +0.71% |
| Aug 07, 2020 00:00 | 17.42078 | 17.6875 | 17.40838 | 17.6319 | +2111.2 | +1.20% |
| Aug 06, 2020 00:00 | 17.27862 | 17.6645 | 17.23685 | 17.42167 | +1430.5 | +0.82% |
| Aug 05, 2020 00:00 | 17.33576 | 17.3859 | 17.17072 | 17.32171 | -140.5 | -0.08% |
| Aug 04, 2020 00:00 | 17.18093 | 17.53402 | 17.11575 | 17.36912 | +1881.9 | +1.08% |
| Aug 03, 2020 00:00 | 16.92806 | 17.35001 | 16.91754 | 17.18551 | +2574.5 | +1.50% |
| Jul 31, 2020 00:00 | 16.73556 | 17.09991 | 16.68564 | 17.06581 | +3302.5 | +1.94% |
| Jul 30, 2020 00:00 | 16.49667 | 16.94727 | 16.49667 | 16.74537 | +2487.0 | +1.49% |
| Jul 29, 2020 00:00 | 16.48505 | 16.6236 | 16.38241 | 16.5309 | +458.5 | +0.28% |
| Jul 28, 2020 00:00 | 16.3933 | 16.60679 | 16.35844 | 16.52152 | +1282.2 | +0.78% |
| Jul 27, 2020 00:00 | 16.64421 | 16.76046 | 16.39111 | 16.40261 | -2416.0 | -1.47% |
| Jul 24, 2020 00:00 | 16.64337 | 16.80706 | 16.51887 | 16.63939 | -39.8 | -0.02% |
| Jul 23, 2020 00:00 | 16.46848 | 16.69612 | 16.38112 | 16.63612 | +1676.4 | +1.01% |
| Jul 22, 2020 00:00 | 16.39466 | 16.5223 | 16.34087 | 16.47038 | +757.2 | +0.46% |
| Jul 21, 2020 00:00 | 16.5983 | 16.63796 | 16.35982 | 16.40469 | -1936.1 | -1.18% |
| Jul 20, 2020 00:00 | 16.68674 | 16.761 | 16.57257 | 16.61909 | -676.5 | -0.41% |
| Jul 17, 2020 00:00 | 16.71826 | 16.76231 | 16.63498 | 16.67578 | -424.8 | -0.25% |
| Jul 16, 2020 00:00 | 16.54261 | 16.78201 | 16.53066 | 16.73971 | +1971.0 | +1.18% |
| Jul 15, 2020 00:00 | 16.72585 | 16.74445 | 16.5067 | 16.58427 | -1415.8 | -0.85% |
| Jul 14, 2020 00:00 | 16.84687 | 16.88418 | 16.72656 | 16.72829 | -1185.8 | -0.71% |
| Jul 13, 2020 00:00 | 16.77977 | 16.85679 | 16.65722 | 16.85019 | +704.2 | +0.42% |
| Jul 10, 2020 00:00 | 16.80836 | 16.96868 | 16.74028 | 16.75978 | -485.8 | -0.29% |
| Jul 09, 2020 00:00 | 16.93036 | 16.96848 | 16.79491 | 16.83778 | -925.8 | -0.55% |
| Jul 08, 2020 00:00 | 17.13837 | 17.21058 | 16.92074 | 16.92389 | -2144.8 | -1.27% |
| Jul 07, 2020 00:00 | 16.94078 | 17.18728 | 16.92416 | 17.16508 | +2243.0 | +1.31% |
| Jul 06, 2020 00:00 | 17.01607 | 17.0857 | 16.88499 | 16.97239 | -436.8 | -0.26% |
| Jul 03, 2020 00:00 | 16.94416 | 17.10641 | 16.91038 | 16.98903 | +448.7 | +0.26% |
| Jul 02, 2020 00:00 | 17.0317 | 17.06122 | 16.87141 | 16.98072 | -509.8 | -0.30% |
| Jul 01, 2020 00:00 | 17.33567 | 17.37489 | 17.01959 | 17.03869 | -2969.8 | -1.74% |
| Jun 30, 2020 00:00 | 17.24327 | 17.41003 | 17.24317 | 17.35089 | +1076.2 | +0.62% |
| Jun 29, 2020 00:00 | 17.22745 | 17.34054 | 17.18253 | 17.2519 | +244.5 | +0.14% |
| Jun 26, 2020 00:00 | 17.12575 | 17.37057 | 17.11704 | 17.2702 | +1444.5 | +0.84% |
| Jun 25, 2020 00:00 | 17.34225 | 17.53158 | 17.12457 | 17.12657 | -2156.8 | -1.26% |
| Jun 24, 2020 00:00 | 17.20316 | 17.42994 | 17.16508 | 17.38918 | +1860.2 | +1.07% |
| Jun 23, 2020 00:00 | 17.30916 | 17.46878 | 17.18278 | 17.24528 | -638.8 | -0.37% |
| Jun 22, 2020 00:00 | 17.44342 | 17.48001 | 17.24502 | 17.31331 | -1301.1 | -0.75% |
| Jun 19, 2020 00:00 | 17.44376 | 17.47747 | 17.27157 | 17.31347 | -1302.9 | -0.75% |
| Jun 18, 2020 00:00 | 17.1801 | 17.50716 | 17.11622 | 17.45672 | +2766.2 | +1.58% |
| Jun 17, 2020 00:00 | 17.23709 | 17.28491 | 17.08131 | 17.18991 | -471.8 | -0.27% |
| Jun 16, 2020 00:00 | 17.08836 | 17.29048 | 16.89231 | 17.23868 | +1503.2 | +0.87% |
| Jun 15, 2020 00:00 | 17.20987 | 17.34262 | 17.08202 | 17.10912 | -1007.5 | -0.59% |
| Jun 12, 2020 00:00 | 17.13933 | 17.28884 | 16.92902 | 17.04389 | -954.4 | -0.56% |
| Jun 11, 2020 00:00 | 16.50856 | 17.21158 | 16.44708 | 17.16898 | +6604.2 | +3.85% |
| Jun 10, 2020 00:00 | 16.60315 | 16.66495 | 16.32587 | 16.52457 | -785.8 | -0.48% |
| Jun 09, 2020 00:00 | 16.6778 | 16.89892 | 16.5985 | 16.62462 | -531.8 | -0.32% |
| Jun 08, 2020 00:00 | 16.64239 | 16.87662 | 16.64239 | 16.67889 | +365.0 | +0.22% |
USDZAR Analysis
- USDZAR Currency - Real time USDZAR currency chart and performance.
- USDZAR Volatility - USDZAR real time currency volatility analysis.
- USDZAR Correlation - USDZAR real time currency correlation analysis.
