USDCNH Historical Data
6.39478
+0.15% +97.4 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 6.38504 | 6.39968 | 6.37972 | 6.39478 | +97.4 | +0.15% |
| Jun 10, 2021 00:00 | 6.38574 | 6.39426 | 6.3778 | 6.38555 | -1.9 | +0.00% |
| Jun 09, 2021 00:00 | 6.39856 | 6.40071 | 6.38189 | 6.38632 | -122.4 | -0.19% |
| Jun 08, 2021 00:00 | 6.38533 | 6.40156 | 6.38462 | 6.39944 | +141.1 | +0.22% |
| Jun 07, 2021 00:00 | 6.38858 | 6.39914 | 6.38455 | 6.38613 | -24.5 | -0.04% |
| Jun 04, 2021 00:00 | 6.39781 | 6.41011 | 6.38487 | 6.38895 | -88.6 | -0.14% |
| Jun 03, 2021 00:00 | 6.38259 | 6.39987 | 6.37869 | 6.3993 | +167.1 | +0.26% |
| Jun 02, 2021 00:00 | 6.38136 | 6.3907 | 6.37663 | 6.38352 | +21.6 | +0.03% |
| Jun 01, 2021 00:00 | 6.37144 | 6.38531 | 6.36015 | 6.38396 | +125.2 | +0.20% |
| May 31, 2021 00:00 | 6.35578 | 6.37428 | 6.35221 | 6.37125 | +154.7 | +0.24% |
| May 28, 2021 00:00 | 6.37243 | 6.38099 | 6.35839 | 6.35898 | -134.5 | -0.21% |
| May 27, 2021 00:00 | 6.37953 | 6.39237 | 6.36746 | 6.37074 | -87.9 | -0.14% |
| May 26, 2021 00:00 | 6.40848 | 6.4109 | 6.37626 | 6.37901 | -294.7 | -0.46% |
| May 25, 2021 00:00 | 6.40873 | 6.4148 | 6.39172 | 6.41188 | +31.5 | +0.05% |
| May 24, 2021 00:00 | 6.4298 | 6.44074 | 6.40869 | 6.40907 | -207.3 | -0.32% |
| May 21, 2021 00:00 | 6.43265 | 6.44143 | 6.42714 | 6.4336 | +9.5 | +0.01% |
| May 20, 2021 00:00 | 6.43957 | 6.44197 | 6.43074 | 6.43116 | -84.1 | -0.13% |
| May 19, 2021 00:00 | 6.42071 | 6.44083 | 6.41831 | 6.4391 | +183.9 | +0.29% |
| May 18, 2021 00:00 | 6.44076 | 6.44244 | 6.41772 | 6.42301 | -177.5 | -0.28% |
| May 17, 2021 00:00 | 6.4357 | 6.44963 | 6.4357 | 6.44231 | +66.1 | +0.10% |
| May 14, 2021 00:00 | 6.44539 | 6.4514 | 6.4315 | 6.43911 | -62.8 | -0.10% |
| May 13, 2021 00:00 | 6.45717 | 6.45891 | 6.44446 | 6.44816 | -90.1 | -0.14% |
| May 12, 2021 00:00 | 6.42773 | 6.46131 | 6.42438 | 6.45975 | +320.2 | +0.50% |
| May 11, 2021 00:00 | 6.42042 | 6.43203 | 6.41552 | 6.42831 | +78.9 | +0.12% |
| May 10, 2021 00:00 | 6.41462 | 6.42944 | 6.40376 | 6.42167 | +70.5 | +0.11% |
| May 07, 2021 00:00 | 6.46314 | 6.46711 | 6.41548 | 6.41564 | -475.0 | -0.74% |
| May 06, 2021 00:00 | 6.48666 | 6.48739 | 6.46286 | 6.46405 | -226.1 | -0.35% |
| May 05, 2021 00:00 | 6.48165 | 6.49275 | 6.47788 | 6.48727 | +56.2 | +0.09% |
| May 04, 2021 00:00 | 6.46913 | 6.49093 | 6.46765 | 6.48302 | +138.9 | +0.21% |
| May 03, 2021 00:00 | 6.46841 | 6.48295 | 6.46747 | 6.46937 | +9.6 | +0.01% |
| Apr 30, 2021 00:00 | 6.46266 | 6.47465 | 6.46112 | 6.47335 | +106.9 | +0.17% |
| Apr 29, 2021 00:00 | 6.47461 | 6.47626 | 6.46113 | 6.46376 | -108.5 | -0.17% |
| Apr 28, 2021 00:00 | 6.47973 | 6.4871 | 6.46776 | 6.47541 | -43.2 | -0.07% |
| Apr 27, 2021 00:00 | 6.47019 | 6.48572 | 6.4701 | 6.47874 | +85.5 | +0.13% |
| Apr 26, 2021 00:00 | 6.48353 | 6.49051 | 6.47049 | 6.47153 | -120.0 | -0.19% |
| Apr 23, 2021 00:00 | 6.49352 | 6.49816 | 6.48519 | 6.48876 | -47.6 | -0.07% |
| Apr 22, 2021 00:00 | 6.48715 | 6.49924 | 6.47981 | 6.49333 | +61.8 | +0.10% |
| Apr 21, 2021 00:00 | 6.49819 | 6.50195 | 6.48756 | 6.49064 | -75.5 | -0.12% |
| Apr 20, 2021 00:00 | 6.50729 | 6.51048 | 6.48797 | 6.49989 | -74.0 | -0.11% |
| Apr 19, 2021 00:00 | 6.52161 | 6.53435 | 6.50289 | 6.50822 | -133.9 | -0.21% |
| Apr 16, 2021 00:00 | 6.52482 | 6.53633 | 6.52041 | 6.52689 | +20.7 | +0.03% |
| Apr 15, 2021 00:00 | 6.53051 | 6.54386 | 6.5226 | 6.5263 | -42.1 | -0.06% |
| Apr 14, 2021 00:00 | 6.54206 | 6.54667 | 6.52534 | 6.53152 | -105.4 | -0.16% |
| Apr 13, 2021 00:00 | 6.54667 | 6.55811 | 6.54071 | 6.54323 | -34.4 | -0.05% |
| Apr 12, 2021 00:00 | 6.5558 | 6.56575 | 6.54547 | 6.5475 | -83.0 | -0.13% |
| Apr 09, 2021 00:00 | 6.55474 | 6.56997 | 6.55015 | 6.55776 | +30.2 | +0.05% |
| Apr 08, 2021 00:00 | 6.54509 | 6.56223 | 6.5447 | 6.55589 | +108.0 | +0.16% |
| Apr 07, 2021 00:00 | 6.53981 | 6.55255 | 6.53834 | 6.54924 | +94.3 | +0.14% |
| Apr 06, 2021 00:00 | 6.55392 | 6.56447 | 6.53988 | 6.54223 | -116.9 | -0.18% |
| Apr 05, 2021 00:00 | 6.56653 | 6.58305 | 6.5526 | 6.5552 | -113.3 | -0.17% |
| Apr 02, 2021 00:00 | 6.57163 | 6.57957 | 6.56372 | 6.57427 | +26.4 | +0.04% |
| Apr 01, 2021 00:00 | 6.56292 | 6.5873 | 6.55794 | 6.57467 | +117.5 | +0.18% |
| Mar 31, 2021 00:00 | 6.57026 | 6.57757 | 6.55521 | 6.5619 | -83.6 | -0.13% |
| Mar 30, 2021 00:00 | 6.57371 | 6.58338 | 6.56795 | 6.57174 | -19.7 | -0.03% |
| Mar 29, 2021 00:00 | 6.53695 | 6.58361 | 6.53695 | 6.57429 | +373.4 | +0.57% |
| Mar 26, 2021 00:00 | 6.54685 | 6.54775 | 6.53726 | 6.53726 | -95.9 | -0.15% |
| Mar 25, 2021 00:00 | 6.52816 | 6.55306 | 6.52525 | 6.54792 | +197.6 | +0.30% |
| Mar 24, 2021 00:00 | 6.51938 | 6.52893 | 6.51202 | 6.52886 | +94.8 | +0.15% |
| Mar 23, 2021 00:00 | 6.50598 | 6.51982 | 6.50255 | 6.51896 | +129.8 | +0.20% |
| Mar 22, 2021 00:00 | 6.5116 | 6.51605 | 6.50163 | 6.50671 | -48.9 | -0.08% |
| Mar 19, 2021 00:00 | 6.50567 | 6.52182 | 6.50346 | 6.50657 | +9.0 | +0.01% |
| Mar 18, 2021 00:00 | 6.48479 | 6.51434 | 6.48455 | 6.50629 | +215.0 | +0.33% |
| Mar 17, 2021 00:00 | 6.49965 | 6.51015 | 6.48465 | 6.48538 | -142.7 | -0.22% |
| Mar 16, 2021 00:00 | 6.49641 | 6.50573 | 6.49243 | 6.50033 | +39.2 | +0.06% |
| Mar 15, 2021 00:00 | 6.4925 | 6.51645 | 6.4925 | 6.49682 | +43.2 | +0.07% |
| Mar 12, 2021 00:00 | 6.47784 | 6.51395 | 6.47572 | 6.49553 | +176.9 | +0.27% |
| Mar 11, 2021 00:00 | 6.49301 | 6.50488 | 6.47632 | 6.47776 | -152.5 | -0.24% |
| Mar 10, 2021 00:00 | 6.5168 | 6.52799 | 6.49309 | 6.49376 | -230.4 | -0.35% |
| Mar 09, 2021 00:00 | 6.54958 | 6.56241 | 6.51069 | 6.51813 | -314.5 | -0.48% |
| Mar 08, 2021 00:00 | 6.51153 | 6.55321 | 6.50567 | 6.55038 | +388.5 | +0.59% |
| Mar 05, 2021 00:00 | 6.4906 | 6.52857 | 6.47898 | 6.51577 | +251.7 | +0.39% |
| Mar 04, 2021 00:00 | 6.47625 | 6.49232 | 6.46978 | 6.49101 | +147.6 | +0.23% |
| Mar 03, 2021 00:00 | 6.47337 | 6.47819 | 6.45765 | 6.47711 | +37.4 | +0.06% |
| Mar 02, 2021 00:00 | 6.47019 | 6.4833 | 6.46325 | 6.47452 | +43.3 | +0.07% |
| Mar 01, 2021 00:00 | 6.47474 | 6.47793 | 6.46439 | 6.46826 | -64.8 | -0.10% |
| Feb 26, 2021 00:00 | 6.48712 | 6.50817 | 6.46452 | 6.48156 | -55.6 | -0.09% |
| Feb 25, 2021 00:00 | 6.44696 | 6.49711 | 6.44412 | 6.48806 | +411.0 | +0.63% |
| Feb 24, 2021 00:00 | 6.45926 | 6.46438 | 6.4408 | 6.44728 | -119.8 | -0.19% |
| Feb 23, 2021 00:00 | 6.46524 | 6.47395 | 6.45226 | 6.46018 | -50.6 | -0.08% |
| Feb 22, 2021 00:00 | 6.45237 | 6.4757 | 6.44256 | 6.46573 | +133.6 | +0.21% |
| Feb 19, 2021 00:00 | 6.45909 | 6.46748 | 6.44214 | 6.45933 | +2.4 | +0.00% |
| Feb 18, 2021 00:00 | 6.433 | 6.47109 | 6.42898 | 6.4595 | +265.0 | +0.41% |
| Feb 17, 2021 00:00 | 6.42443 | 6.44984 | 6.4239 | 6.43514 | +107.1 | +0.17% |
| Feb 16, 2021 00:00 | 6.40495 | 6.42958 | 6.40059 | 6.42514 | +201.9 | +0.31% |
| Feb 15, 2021 00:00 | 6.41695 | 6.42276 | 6.40054 | 6.40517 | -117.8 | -0.18% |
| Feb 12, 2021 00:00 | 6.42119 | 6.43738 | 6.41864 | 6.42061 | -5.8 | -0.01% |
| Feb 11, 2021 00:00 | 6.42846 | 6.43361 | 6.41674 | 6.42135 | -71.1 | -0.11% |
| Feb 10, 2021 00:00 | 6.41842 | 6.43324 | 6.41243 | 6.42856 | +101.4 | +0.16% |
| Feb 09, 2021 00:00 | 6.44229 | 6.44857 | 6.41755 | 6.41773 | -245.6 | -0.38% |
| Feb 08, 2021 00:00 | 6.45836 | 6.46241 | 6.43855 | 6.44136 | -170.0 | -0.26% |
| Feb 05, 2021 00:00 | 6.47216 | 6.48757 | 6.45739 | 6.45739 | -147.7 | -0.23% |
| Feb 04, 2021 00:00 | 6.45798 | 6.47799 | 6.45654 | 6.47221 | +142.3 | +0.22% |
| Feb 03, 2021 00:00 | 6.45621 | 6.46751 | 6.45536 | 6.45752 | +13.1 | +0.02% |
| Feb 02, 2021 00:00 | 6.47165 | 6.47512 | 6.45447 | 6.45597 | -156.8 | -0.24% |
| Feb 01, 2021 00:00 | 6.44597 | 6.47892 | 6.44191 | 6.47473 | +287.6 | +0.44% |
| Jan 29, 2021 00:00 | 6.47303 | 6.4809 | 6.43935 | 6.44641 | -266.2 | -0.41% |
| Jan 28, 2021 00:00 | 6.49514 | 6.51488 | 6.46843 | 6.47449 | -206.5 | -0.32% |
| Jan 27, 2021 00:00 | 6.47172 | 6.5004 | 6.46654 | 6.49659 | +248.7 | +0.38% |
| Jan 26, 2021 00:00 | 6.48671 | 6.49015 | 6.4687 | 6.47209 | -146.2 | -0.23% |
| Jan 25, 2021 00:00 | 6.49065 | 6.4968 | 6.48192 | 6.48692 | -37.3 | -0.06% |
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.
