USDCZK Historical Data
USDCZK - US Dollar vs Czech Republic Koruna
23.4313
-0.17% -396.9 pips
23.4313
-0.17% -396.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2022 00:00 | 23.47099 | 23.52827 | 23.39101 | 23.4313 | -396.9 | -0.17% |
| Jun 23, 2022 00:00 | 23.40718 | 23.60728 | 23.36778 | 23.51498 | +1078.0 | +0.46% |
| Jun 22, 2022 00:00 | 23.52451 | 23.56981 | 23.31471 | 23.40201 | -1225.0 | -0.52% |
| Jun 21, 2022 00:00 | 23.4515 | 23.4788 | 23.3236 | 23.4308 | -207.0 | -0.09% |
| Jun 20, 2022 00:00 | 23.48502 | 23.52822 | 23.41242 | 23.47312 | -119.0 | -0.05% |
| Jun 17, 2022 00:00 | 23.4781 | 23.6756 | 23.4345 | 23.5603 | +822.0 | +0.35% |
| Jun 16, 2022 00:00 | 23.6877 | 23.828 | 23.3318 | 23.4309 | -2568.0 | -1.10% |
| Jun 15, 2022 00:00 | 23.72039 | 23.87289 | 23.55439 | 23.66529 | -551.0 | -0.23% |
| Jun 14, 2022 00:00 | 23.71561 | 23.79151 | 23.59641 | 23.74441 | +288.0 | +0.12% |
| Jun 13, 2022 00:00 | 23.53647 | 23.78337 | 23.51947 | 23.76037 | +2239.0 | +0.94% |
| Jun 10, 2022 00:00 | 23.22148 | 23.50508 | 23.19588 | 23.46758 | +2461.0 | +1.05% |
| Jun 09, 2022 00:00 | 23.02502 | 23.26842 | 22.88822 | 23.25072 | +2257.0 | +0.97% |
| Jun 08, 2022 00:00 | 23.17627 | 23.19277 | 22.89087 | 23.03627 | -1400.0 | -0.61% |
| Jun 07, 2022 00:00 | 23.13372 | 23.22782 | 23.09352 | 23.11622 | -175.0 | -0.08% |
| Jun 06, 2022 00:00 | 22.97371 | 23.14351 | 22.95161 | 23.11251 | +1388.0 | +0.60% |
| Jun 03, 2022 00:00 | 22.97187 | 23.05997 | 22.92767 | 22.99737 | +255.0 | +0.11% |
| Jun 02, 2022 00:00 | 23.20049 | 23.21769 | 22.93479 | 22.94639 | -2541.0 | -1.11% |
| Jun 01, 2022 00:00 | 23.06101 | 23.27791 | 23.02091 | 23.21161 | +1506.0 | +0.65% |
| May 31, 2022 00:00 | 23.00098 | 23.14518 | 22.96938 | 23.01458 | +136.0 | +0.06% |
| May 30, 2022 00:00 | 22.95081 | 22.99761 | 22.90871 | 22.91441 | -364.0 | -0.16% |
| May 27, 2022 00:00 | 22.95977 | 23.08577 | 22.92047 | 23.00357 | +438.0 | +0.19% |
| May 26, 2022 00:00 | 23.09927 | 23.14857 | 22.98407 | 23.01237 | -869.0 | -0.38% |
| May 25, 2022 00:00 | 22.98447 | 23.17877 | 22.95817 | 23.09467 | +1102.0 | +0.48% |
| May 24, 2022 00:00 | 23.09912 | 23.10652 | 22.87942 | 22.91577 | -1833.5 | -0.80% |
| May 23, 2022 00:00 | 23.21896 | 23.22846 | 22.97906 | 23.02936 | -1896.0 | -0.82% |
| May 20, 2022 00:00 | 23.33846 | 23.39586 | 23.27486 | 23.29716 | -413.0 | -0.18% |
| May 19, 2022 00:00 | 23.46116 | 23.56846 | 23.27586 | 23.30796 | -1532.0 | -0.66% |
| May 18, 2022 00:00 | 23.44584 | 23.58264 | 23.37064 | 23.57714 | +1313.0 | +0.56% |
| May 17, 2022 00:00 | 23.66916 | 23.66966 | 23.39486 | 23.41586 | -2533.0 | -1.08% |
| May 16, 2022 00:00 | 23.77107 | 23.83487 | 23.66667 | 23.68587 | -852.0 | -0.36% |
| May 13, 2022 00:00 | 23.97206 | 24.03026 | 23.75966 | 23.77646 | -1956.0 | -0.82% |
| May 12, 2022 00:00 | 24.17135 | 24.37085 | 23.89655 | 24.04065 | -1307.0 | -0.54% |
| May 11, 2022 00:00 | 23.70565 | 24.20975 | 23.59065 | 24.16585 | +4602.0 | +1.90% |
| May 10, 2022 00:00 | 23.66264 | 23.76564 | 23.54704 | 23.72884 | +662.0 | +0.28% |
| May 09, 2022 00:00 | 23.82373 | 23.89643 | 23.59283 | 23.70183 | -1219.0 | -0.51% |
| May 06, 2022 00:00 | 23.33386 | 23.74876 | 23.14126 | 23.69716 | +3633.0 | +1.53% |
| May 05, 2022 00:00 | 23.17294 | 23.40104 | 23.15624 | 23.32484 | +1519.0 | +0.65% |
| May 04, 2022 00:00 | 23.42896 | 23.48596 | 23.09676 | 23.13716 | -2918.0 | -1.26% |
| May 03, 2022 00:00 | 23.49226 | 23.56286 | 23.32486 | 23.41476 | -775.0 | -0.33% |
| May 02, 2022 00:00 | 23.38022 | 23.55182 | 23.27422 | 23.48882 | +1086.0 | +0.46% |
| Apr 29, 2022 00:00 | 23.34485 | 23.45345 | 23.17325 | 23.32185 | -230.0 | -0.10% |
| Apr 28, 2022 00:00 | 23.31294 | 23.41834 | 23.15364 | 23.37804 | +651.0 | +0.28% |
| Apr 27, 2022 00:00 | 23.06735 | 23.33015 | 23.01495 | 23.21785 | +1505.0 | +0.65% |
| Apr 26, 2022 00:00 | 22.71643 | 23.10533 | 22.70923 | 23.09643 | +3800.0 | +1.65% |
| Apr 25, 2022 00:00 | 22.57372 | 22.86882 | 22.56792 | 22.73872 | +1650.0 | +0.73% |
| Apr 22, 2022 00:00 | 22.44652 | 22.60392 | 22.43442 | 22.51792 | +714.0 | +0.32% |
| Apr 21, 2022 00:00 | 22.48982 | 22.49382 | 22.30102 | 22.48682 | -30.0 | -0.01% |
| Apr 20, 2022 00:00 | 22.56654 | 22.61154 | 22.43904 | 22.44914 | -1174.0 | -0.52% |
| Apr 19, 2022 00:00 | 22.67967 | 22.69367 | 22.57607 | 22.66487 | -148.0 | -0.07% |
| Apr 18, 2022 00:00 | 22.64152 | 22.69392 | 22.59942 | 22.65632 | +148.0 | +0.07% |
| Apr 15, 2022 00:00 | 22.61282 | 22.63142 | 22.55882 | 22.58032 | -325.0 | -0.14% |
| Apr 14, 2022 00:00 | 22.37947 | 22.71087 | 22.33987 | 22.55917 | +1797.0 | +0.80% |
| Apr 13, 2022 00:00 | 22.57327 | 22.60707 | 22.41607 | 22.42027 | -1530.0 | -0.68% |
| Apr 12, 2022 00:00 | 22.45553 | 22.61013 | 22.39953 | 22.57683 | +1213.0 | +0.54% |
| Apr 11, 2022 00:00 | 22.42415 | 22.49955 | 22.34955 | 22.43965 | +155.0 | +0.07% |
| Apr 08, 2022 00:00 | 22.57293 | 22.60413 | 22.43663 | 22.44593 | -1270.0 | -0.57% |
| Apr 07, 2022 00:00 | 22.38665 | 22.55765 | 22.35715 | 22.51355 | +1269.0 | +0.56% |
| Apr 06, 2022 00:00 | 22.34492 | 22.50112 | 22.31762 | 22.44432 | +994.0 | +0.44% |
| Apr 05, 2022 00:00 | 22.19203 | 22.35683 | 22.14863 | 22.32448 | +1324.5 | +0.59% |
| Apr 04, 2022 00:00 | 22.03074 | 22.21534 | 22.01824 | 22.18504 | +1543.0 | +0.70% |
| Apr 01, 2022 00:00 | 22.03435 | 22.12715 | 21.95845 | 22.03835 | +40.0 | +0.02% |
| Mar 31, 2022 00:00 | 21.86843 | 22.06373 | 21.83623 | 22.04753 | +1791.0 | +0.81% |
| Mar 30, 2022 00:00 | 22.00435 | 22.04195 | 21.85745 | 21.89705 | -1073.0 | -0.49% |
| Mar 29, 2022 00:00 | 22.35497 | 22.39757 | 21.95227 | 22.05467 | -3003.0 | -1.36% |
| Mar 28, 2022 00:00 | 22.36874 | 22.50374 | 22.34564 | 22.36839 | -3.5 | +0.00% |
| Mar 25, 2022 00:00 | 22.38476 | 22.44036 | 22.31396 | 22.33316 | -516.0 | -0.23% |
| Mar 24, 2022 00:00 | 22.48055 | 22.55715 | 22.38085 | 22.4564 | -241.5 | -0.11% |
| Mar 23, 2022 00:00 | 22.33584 | 22.45414 | 22.21084 | 22.40994 | +741.0 | +0.33% |
| Mar 22, 2022 00:00 | 22.45924 | 22.54374 | 22.33794 | 22.35724 | -1020.0 | -0.46% |
| Mar 21, 2022 00:00 | 22.43804 | 22.45364 | 22.27264 | 22.41284 | -252.0 | -0.11% |
| Mar 18, 2022 00:00 | 22.27686 | 22.57986 | 22.27336 | 22.46756 | +1907.0 | +0.85% |
| Mar 17, 2022 00:00 | 22.36465 | 22.45075 | 22.17585 | 22.29695 | -677.0 | -0.30% |
| Mar 16, 2022 00:00 | 22.61117 | 22.63967 | 22.28187 | 22.33992 | -2712.5 | -1.21% |
| Mar 15, 2022 00:00 | 22.55685 | 22.71195 | 22.50795 | 22.67755 | +1207.0 | +0.53% |
| Mar 14, 2022 00:00 | 23.03712 | 23.07402 | 22.52262 | 22.71472 | -3224.0 | -1.42% |
| Mar 11, 2022 00:00 | 22.89652 | 23.05082 | 22.75322 | 22.97392 | +774.0 | +0.34% |
| Mar 10, 2022 00:00 | 22.76619 | 23.07334 | 22.72894 | 22.88724 | +1210.5 | +0.53% |
| Mar 09, 2022 00:00 | 23.21084 | 23.38164 | 22.70554 | 22.76619 | -4446.5 | -1.95% |
| Mar 08, 2022 00:00 | 23.72053 | 23.75153 | 23.03683 | 23.33433 | -3862.0 | -1.66% |
| Mar 07, 2022 00:00 | 23.69295 | 23.92145 | 23.39205 | 23.7278 | +348.5 | +0.15% |
| Mar 04, 2022 00:00 | 23.38624 | 23.66144 | 23.15034 | 23.44804 | +618.0 | +0.26% |
| Mar 03, 2022 00:00 | 23.01016 | 23.38816 | 23.00786 | 23.26066 | +2505.0 | +1.08% |
| Mar 02, 2022 00:00 | 22.83085 | 23.36465 | 22.82485 | 22.96145 | +1306.0 | +0.57% |
| Mar 01, 2022 00:00 | 22.46384 | 22.92324 | 22.28944 | 22.80444 | +3406.0 | +1.49% |
| Feb 28, 2022 00:00 | 22.40673 | 22.51293 | 22.19193 | 22.40083 | -59.0 | -0.03% |
| Feb 25, 2022 00:00 | 22.02155 | 22.36045 | 21.88815 | 21.91915 | -1024.0 | -0.47% |
| Feb 24, 2022 00:00 | 22.20847 | 22.47667 | 22.02407 | 22.07517 | -1333.0 | -0.60% |
| Feb 23, 2022 00:00 | 21.66527 | 21.79207 | 21.54347 | 21.75367 | +884.0 | +0.41% |
| Feb 22, 2022 00:00 | 21.56353 | 21.72113 | 21.53243 | 21.65693 | +934.0 | +0.43% |
| Feb 21, 2022 00:00 | 21.41025 | 21.58665 | 21.32475 | 21.56495 | +1547.0 | +0.72% |
| Feb 18, 2022 00:00 | 21.42203 | 21.50203 | 21.36813 | 21.45713 | +351.0 | +0.16% |
| Feb 17, 2022 00:00 | 21.46224 | 21.50384 | 21.38984 | 21.44184 | -204.0 | -0.10% |
| Feb 16, 2022 00:00 | 21.45167 | 21.47347 | 21.33297 | 21.39197 | -597.0 | -0.28% |
| Feb 15, 2022 00:00 | 21.68484 | 21.69184 | 21.42264 | 21.43684 | -2480.0 | -1.16% |
| Feb 14, 2022 00:00 | 21.58752 | 21.77602 | 21.55262 | 21.71122 | +1237.0 | +0.57% |
| Feb 11, 2022 00:00 | 21.37927 | 21.68707 | 21.36687 | 21.61787 | +2386.0 | +1.10% |
| Feb 10, 2022 00:00 | 21.29166 | 21.42856 | 21.14966 | 21.29386 | +22.0 | +0.01% |
| Feb 09, 2022 00:00 | 21.22683 | 21.30413 | 21.20783 | 21.29083 | +640.0 | +0.30% |
| Feb 08, 2022 00:00 | 21.22072 | 21.31292 | 21.18272 | 21.22552 | +48.0 | +0.02% |
| Feb 07, 2022 00:00 | 21.29587 | 21.30887 | 21.12217 | 21.17687 | -1190.0 | -0.56% |
USDCZK Analysis
USDCZK Currency - Real time USDCZK currency chart and performance.
USDCZK Volatility - USDCZK real time currency volatility analysis.
USDCZK Correlation - USDCZK real time currency correlation analysis.
USDCZK Indicators - USDCZK real time indicators.
USDCZK Patterns - USDCZK real time price patterns.
