To use chat, please login.
Back to contacts

USDSEK Historical Data

USDSEK - US Dollar vs Swedish Krona
8.2978
  +0.38%   +316.8 pips
Start


Ende
Please note data goes back approximately 1000 data points per each timeframe.
Datum Open Hoch Gering Schliessen Change (Pips) Change (%)
Jan 22, 2021 00:00 8.26612 8.30257 8.26278 8.2978 +316.8 +0.38%
Jan 21, 2021 00:00 8.34185 8.34825 8.26347 8.26807 -737.8 -0.89%
Jan 20, 2021 00:00 8.34625 8.38496 8.31797 8.34287 -33.8 -0.04%
Jan 19, 2021 00:00 8.384 8.40442 8.31221 8.34422 -397.8 -0.48%
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%

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.