USDCNH Historical Data
USDCNH - US Dollar vs Chinese Yuan
6.71037
+0.25% +168.0 pips
6.71037
+0.25% +168.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 00:00 | 6.69357 | 6.72687 | 6.69118 | 6.71037 | +168.0 | +0.25% |
Jun 30, 2022 00:00 | 6.6999 | 6.71171 | 6.68937 | 6.69201 | -78.9 | -0.12% |
Jun 29, 2022 00:00 | 6.70136 | 6.71727 | 6.69269 | 6.70682 | +54.6 | +0.08% |
Jun 28, 2022 00:00 | 6.69025 | 6.71385 | 6.66827 | 6.70125 | +110.0 | +0.16% |
Jun 27, 2022 00:00 | 6.67607 | 6.69367 | 6.67537 | 6.69095 | +148.8 | +0.22% |
Jun 24, 2022 00:00 | 6.69674 | 6.7022 | 6.67512 | 6.67913 | -176.1 | -0.26% |
Jun 23, 2022 00:00 | 6.70842 | 6.7194 | 6.69447 | 6.6988 | -96.2 | -0.14% |
Jun 22, 2022 00:00 | 6.68821 | 6.73398 | 6.68499 | 6.71255 | +243.4 | +0.36% |
Jun 21, 2022 00:00 | 6.68533 | 6.70099 | 6.6718 | 6.69025 | +49.2 | +0.07% |
Jun 20, 2022 00:00 | 6.71188 | 6.71651 | 6.66853 | 6.68799 | -238.9 | -0.36% |
Jun 17, 2022 00:00 | 6.68029 | 6.7254 | 6.67938 | 6.70653 | +262.4 | +0.39% |
Jun 16, 2022 00:00 | 6.67026 | 6.72794 | 6.66604 | 6.68335 | +130.9 | +0.20% |
Jun 15, 2022 00:00 | 6.7499 | 6.7555 | 6.66642 | 6.66655 | -833.5 | -1.25% |
Jun 14, 2022 00:00 | 6.77865 | 6.78565 | 6.72699 | 6.75441 | -242.4 | -0.36% |
Jun 13, 2022 00:00 | 6.73423 | 6.7853 | 6.73402 | 6.77958 | +453.5 | +0.67% |
Jun 10, 2022 00:00 | 6.69862 | 6.73757 | 6.68539 | 6.73154 | +329.2 | +0.49% |
Jun 09, 2022 00:00 | 6.69784 | 6.70939 | 6.66542 | 6.69997 | +21.3 | +0.03% |
Jun 08, 2022 00:00 | 6.67012 | 6.70153 | 6.66604 | 6.69926 | +291.4 | +0.43% |
Jun 07, 2022 00:00 | 6.65291 | 6.68874 | 6.65234 | 6.66995 | +170.4 | +0.26% |
Jun 06, 2022 00:00 | 6.64132 | 6.66443 | 6.63128 | 6.65646 | +151.4 | +0.23% |
Jun 03, 2022 00:00 | 6.65685 | 6.66651 | 6.6159 | 6.65619 | -6.6 | -0.01% |
Jun 02, 2022 00:00 | 6.69801 | 6.715 | 6.65311 | 6.65323 | -447.8 | -0.67% |
Jun 01, 2022 00:00 | 6.67743 | 6.71356 | 6.67261 | 6.69801 | +205.8 | +0.31% |
May 31, 2022 00:00 | 6.67002 | 6.69258 | 6.65967 | 6.67822 | +82.0 | +0.12% |
May 30, 2022 00:00 | 6.71218 | 6.72231 | 6.65476 | 6.66952 | -426.6 | -0.64% |
May 27, 2022 00:00 | 6.76265 | 6.78523 | 6.70666 | 6.71849 | -441.6 | -0.66% |
May 26, 2022 00:00 | 6.71217 | 6.77164 | 6.70106 | 6.76826 | +560.9 | +0.83% |
May 25, 2022 00:00 | 6.65602 | 6.7222 | 6.6549 | 6.71217 | +561.5 | +0.84% |
May 24, 2022 00:00 | 6.65151 | 6.69075 | 6.64863 | 6.65553 | +40.2 | +0.06% |
May 23, 2022 00:00 | 6.69217 | 6.70353 | 6.64777 | 6.65997 | -322.0 | -0.48% |
May 20, 2022 00:00 | 6.72816 | 6.74212 | 6.67223 | 6.69332 | -348.4 | -0.52% |
May 19, 2022 00:00 | 6.77363 | 6.78827 | 6.71651 | 6.72816 | -454.7 | -0.68% |
May 18, 2022 00:00 | 6.74078 | 6.78504 | 6.73367 | 6.78209 | +413.1 | +0.61% |
May 17, 2022 00:00 | 6.79497 | 6.79918 | 6.72549 | 6.74131 | -536.6 | -0.80% |
May 16, 2022 00:00 | 6.79775 | 6.82015 | 6.78328 | 6.79501 | -27.4 | -0.04% |
May 13, 2022 00:00 | 6.82607 | 6.83726 | 6.7832 | 6.79796 | -281.1 | -0.41% |
May 12, 2022 00:00 | 6.75673 | 6.83132 | 6.75058 | 6.82693 | +702.0 | +1.03% |
May 11, 2022 00:00 | 6.74365 | 6.76743 | 6.7306 | 6.76376 | +201.1 | +0.30% |
May 10, 2022 00:00 | 6.75526 | 6.77566 | 6.70969 | 6.74413 | -111.3 | -0.17% |
May 09, 2022 00:00 | 6.70306 | 6.77632 | 6.69511 | 6.75621 | +531.5 | +0.79% |
May 06, 2022 00:00 | 6.68097 | 6.73357 | 6.68047 | 6.71768 | +367.1 | +0.55% |
May 05, 2022 00:00 | 6.61632 | 6.69767 | 6.61538 | 6.68101 | +646.9 | +0.97% |
May 04, 2022 00:00 | 6.64675 | 6.6693 | 6.61116 | 6.61747 | -292.8 | -0.44% |
May 03, 2022 00:00 | 6.67169 | 6.6977 | 6.64328 | 6.64642 | -252.7 | -0.38% |
May 02, 2022 00:00 | 6.63658 | 6.6891 | 6.63658 | 6.67663 | +400.5 | +0.60% |
Apr 29, 2022 00:00 | 6.6614 | 6.69385 | 6.60957 | 6.63925 | -221.5 | -0.33% |
Apr 28, 2022 00:00 | 6.5851 | 6.67432 | 6.5851 | 6.65879 | +736.9 | +1.11% |
Apr 27, 2022 00:00 | 6.58883 | 6.59503 | 6.57531 | 6.58651 | -23.2 | -0.04% |
Apr 26, 2022 00:00 | 6.56968 | 6.59766 | 6.54441 | 6.58913 | +194.5 | +0.30% |
Apr 25, 2022 00:00 | 6.52199 | 6.60886 | 6.52144 | 6.57021 | +482.2 | +0.73% |
Apr 22, 2022 00:00 | 6.47139 | 6.54718 | 6.47138 | 6.52614 | +547.5 | +0.84% |
Apr 21, 2022 00:00 | 6.44271 | 6.48245 | 6.43291 | 6.47867 | +359.6 | +0.56% |
Apr 20, 2022 00:00 | 6.41608 | 6.45625 | 6.41344 | 6.44373 | +276.5 | +0.43% |
Apr 19, 2022 00:00 | 6.37683 | 6.42274 | 6.37666 | 6.41862 | +417.9 | +0.65% |
Apr 18, 2022 00:00 | 6.3767 | 6.38981 | 6.37389 | 6.3784 | +17.0 | +0.03% |
Apr 15, 2022 00:00 | 6.38783 | 6.39291 | 6.37745 | 6.38071 | -71.2 | -0.11% |
Apr 14, 2022 00:00 | 6.37629 | 6.39552 | 6.37185 | 6.38872 | +124.3 | +0.19% |
Apr 13, 2022 00:00 | 6.37552 | 6.382 | 6.37027 | 6.37656 | +10.4 | +0.02% |
Apr 12, 2022 00:00 | 6.3863 | 6.38979 | 6.37369 | 6.37656 | -97.4 | -0.15% |
Apr 11, 2022 00:00 | 6.36629 | 6.38917 | 6.36629 | 6.38807 | +217.8 | +0.34% |
Apr 08, 2022 00:00 | 6.36104 | 6.3757 | 6.35791 | 6.36808 | +70.4 | +0.11% |
Apr 07, 2022 00:00 | 6.35828 | 6.36828 | 6.35828 | 6.36277 | +44.9 | +0.07% |
Apr 06, 2022 00:00 | 6.37523 | 6.38683 | 6.35777 | 6.35843 | -168.0 | -0.26% |
Apr 05, 2022 00:00 | 6.37255 | 6.38041 | 6.36175 | 6.37849 | +59.4 | +0.09% |
Apr 04, 2022 00:00 | 6.36131 | 6.3764 | 6.36131 | 6.37404 | +127.3 | +0.20% |
Apr 01, 2022 00:00 | 6.34939 | 6.3719 | 6.34938 | 6.36748 | +180.9 | +0.28% |
Mar 31, 2022 00:00 | 6.35935 | 6.36172 | 6.34489 | 6.3543 | -50.5 | -0.08% |
Mar 30, 2022 00:00 | 6.37335 | 6.37741 | 6.35572 | 6.35941 | -139.4 | -0.22% |
Mar 29, 2022 00:00 | 6.38501 | 6.3872 | 6.37107 | 6.37367 | -113.4 | -0.18% |
Mar 28, 2022 00:00 | 6.38663 | 6.39808 | 6.38133 | 6.38594 | -6.9 | -0.01% |
Mar 25, 2022 00:00 | 6.38209 | 6.38458 | 6.37218 | 6.38376 | +16.7 | +0.03% |
Mar 24, 2022 00:00 | 6.38737 | 6.39318 | 6.37897 | 6.38228 | -50.9 | -0.08% |
Mar 23, 2022 00:00 | 6.37601 | 6.39038 | 6.37465 | 6.38887 | +128.6 | +0.20% |
Mar 22, 2022 00:00 | 6.3697 | 6.37789 | 6.36789 | 6.3762 | +65.0 | +0.10% |
Mar 21, 2022 00:00 | 6.36134 | 6.3792 | 6.36134 | 6.36959 | +82.5 | +0.13% |
Mar 18, 2022 00:00 | 6.3623 | 6.38073 | 6.36003 | 6.36842 | +61.2 | +0.10% |
Mar 17, 2022 00:00 | 6.36169 | 6.36881 | 6.35514 | 6.36419 | +25.0 | +0.04% |
Mar 16, 2022 00:00 | 6.38088 | 6.39106 | 6.35255 | 6.36121 | -196.7 | -0.31% |
Mar 15, 2022 00:00 | 6.39362 | 6.4105 | 6.37993 | 6.38033 | -132.9 | -0.21% |
Mar 14, 2022 00:00 | 6.3624 | 6.39753 | 6.35169 | 6.39263 | +302.3 | +0.47% |
Mar 11, 2022 00:00 | 6.3249 | 6.36422 | 6.3243 | 6.3582 | +333.0 | +0.52% |
Mar 10, 2022 00:00 | 6.32241 | 6.33067 | 6.32068 | 6.32649 | +40.8 | +0.06% |
Mar 09, 2022 00:00 | 6.32463 | 6.33012 | 6.31784 | 6.32183 | -28.0 | -0.04% |
Mar 08, 2022 00:00 | 6.32433 | 6.32933 | 6.31202 | 6.32512 | +7.9 | +0.01% |
Mar 07, 2022 00:00 | 6.32152 | 6.33057 | 6.32011 | 6.32527 | +37.5 | +0.06% |
Mar 04, 2022 00:00 | 6.32182 | 6.33003 | 6.31779 | 6.3249 | +30.8 | +0.05% |
Mar 03, 2022 00:00 | 6.31708 | 6.32675 | 6.31708 | 6.32213 | +50.5 | +0.08% |
Mar 02, 2022 00:00 | 6.31742 | 6.3314 | 6.31104 | 6.32199 | +45.7 | +0.07% |
Mar 01, 2022 00:00 | 6.31129 | 6.32075 | 6.30661 | 6.31744 | +61.5 | +0.10% |
Feb 28, 2022 00:00 | 6.32427 | 6.32734 | 6.30699 | 6.31207 | -122.0 | -0.19% |
Feb 25, 2022 00:00 | 6.32237 | 6.32488 | 6.30832 | 6.30882 | -135.5 | -0.21% |
Feb 24, 2022 00:00 | 6.31075 | 6.33458 | 6.3057 | 6.32221 | +114.6 | +0.18% |
Feb 23, 2022 00:00 | 6.32344 | 6.32848 | 6.3074 | 6.31227 | -111.7 | -0.18% |
Feb 22, 2022 00:00 | 6.32551 | 6.3443 | 6.3186 | 6.32354 | -19.7 | -0.03% |
Feb 21, 2022 00:00 | 6.32013 | 6.33011 | 6.31883 | 6.32554 | +54.1 | +0.09% |
Feb 18, 2022 00:00 | 6.33354 | 6.33545 | 6.3179 | 6.3247 | -88.4 | -0.14% |
Feb 17, 2022 00:00 | 6.33073 | 6.33847 | 6.32751 | 6.33329 | +25.6 | +0.04% |
Feb 16, 2022 00:00 | 6.33311 | 6.34186 | 6.33028 | 6.33219 | -9.2 | -0.01% |
Feb 15, 2022 00:00 | 6.35532 | 6.35909 | 6.33262 | 6.33769 | -176.3 | -0.28% |
Feb 14, 2022 00:00 | 6.35998 | 6.36741 | 6.35517 | 6.35551 | -44.7 | -0.07% |
USDCNH Analysis
USDCNH Currency - Real time USDCNH currency chart and performance.
USDCNH Volatility - USDCNH real time currency volatility analysis.
USDCNH Correlation - USDCNH real time currency correlation analysis.
USDCNH Indicators - USDCNH real time indicators.
USDCNH Patterns - USDCNH real time price patterns.