USDHUF Historical Data
287.389
+1.18% +339.7 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 283.992 | 288.001 | 283.05 | 287.389 | +339.7 | +1.18% |
| Jun 10, 2021 00:00 | 284.517 | 284.713 | 283.018 | 283.451 | -106.6 | -0.38% |
| Jun 09, 2021 00:00 | 285.809 | 286.486 | 283.153 | 284.2 | -160.9 | -0.57% |
| Jun 08, 2021 00:00 | 284.005 | 286.553 | 283.86 | 286.007 | +200.2 | +0.70% |
| Jun 07, 2021 00:00 | 284.119 | 284.871 | 283.907 | 284.183 | +6.4 | +0.02% |
| Jun 04, 2021 00:00 | 285.982 | 286.857 | 283.778 | 284.102 | -188.0 | -0.66% |
| Jun 03, 2021 00:00 | 283.541 | 286.885 | 283.017 | 286.238 | +269.7 | +0.94% |
| Jun 02, 2021 00:00 | 283.087 | 284.796 | 282.944 | 283.35 | +26.3 | +0.09% |
| Jun 01, 2021 00:00 | 283.781 | 284.341 | 282.693 | 283.19 | -59.1 | -0.21% |
| May 31, 2021 00:00 | 284.662 | 285.68 | 283.599 | 283.689 | -97.3 | -0.34% |
| May 28, 2021 00:00 | 285.078 | 286.758 | 284.87 | 285.5 | +42.2 | +0.15% |
| May 27, 2021 00:00 | 286.581 | 286.937 | 284.814 | 285.318 | -126.3 | -0.44% |
| May 26, 2021 00:00 | 284.496 | 287.376 | 284.281 | 286.399 | +190.3 | +0.66% |
| May 25, 2021 00:00 | 283.85 | 286.126 | 283.421 | 284.586 | +73.6 | +0.26% |
| May 24, 2021 00:00 | 286.051 | 286.472 | 283.742 | 283.938 | -211.3 | -0.74% |
| May 21, 2021 00:00 | 285.592 | 287.157 | 284.971 | 285.837 | +24.5 | +0.09% |
| May 20, 2021 00:00 | 287.56 | 288.167 | 285.465 | 285.527 | -203.3 | -0.71% |
| May 19, 2021 00:00 | 286.256 | 288.51 | 285.834 | 287.99 | +173.4 | +0.60% |
| May 18, 2021 00:00 | 288.785 | 289.179 | 286.347 | 286.677 | -210.8 | -0.74% |
| May 17, 2021 00:00 | 292.219 | 292.875 | 288.956 | 289.061 | -315.8 | -1.09% |
| May 14, 2021 00:00 | 295.039 | 295.46 | 292.131 | 292.131 | -290.8 | -1.00% |
| May 13, 2021 00:00 | 295.716 | 296.188 | 294.656 | 295.128 | -58.8 | -0.20% |
| May 12, 2021 00:00 | 294.779 | 296.289 | 293.886 | 295.977 | +119.8 | +0.40% |
| May 11, 2021 00:00 | 294.811 | 295.883 | 294.136 | 294.608 | -20.3 | -0.07% |
| May 10, 2021 00:00 | 293.688 | 295.225 | 293.374 | 294.933 | +124.5 | +0.42% |
| May 07, 2021 00:00 | 296.87 | 297.647 | 293.797 | 293.957 | -291.3 | -0.99% |
| May 06, 2021 00:00 | 298.941 | 299.17 | 296.578 | 296.953 | -198.8 | -0.67% |
| May 05, 2021 00:00 | 299.507 | 300.785 | 298.775 | 298.964 | -54.3 | -0.18% |
| May 04, 2021 00:00 | 297.721 | 300.483 | 297.484 | 299.593 | +187.2 | +0.62% |
| May 03, 2021 00:00 | 298.844 | 299.836 | 297.718 | 297.816 | -102.8 | -0.35% |
| Apr 30, 2021 00:00 | 296.995 | 299.553 | 296.452 | 299.16 | +216.5 | +0.72% |
| Apr 29, 2021 00:00 | 298.105 | 298.747 | 296.746 | 297.157 | -94.8 | -0.32% |
| Apr 28, 2021 00:00 | 299.448 | 300.757 | 297.976 | 298.262 | -118.6 | -0.40% |
| Apr 27, 2021 00:00 | 300.704 | 301.247 | 299.649 | 299.816 | -88.8 | -0.30% |
| Apr 26, 2021 00:00 | 300.171 | 301.374 | 299.751 | 300.706 | +53.5 | +0.18% |
| Apr 23, 2021 00:00 | 302.823 | 302.965 | 300.006 | 300.094 | -272.9 | -0.91% |
| Apr 22, 2021 00:00 | 300.76 | 303.47 | 300.523 | 302.852 | +209.2 | +0.69% |
| Apr 21, 2021 00:00 | 300.094 | 302.84 | 299.542 | 300.901 | +80.7 | +0.27% |
| Apr 20, 2021 00:00 | 299.664 | 300.473 | 298.772 | 300.106 | +44.2 | +0.15% |
| Apr 19, 2021 00:00 | 300.995 | 302.549 | 298.994 | 299.952 | -104.3 | -0.35% |
| Apr 16, 2021 00:00 | 299.952 | 301.711 | 299.701 | 301.489 | +153.7 | +0.51% |
| Apr 15, 2021 00:00 | 298.9 | 300.481 | 298.694 | 300.172 | +127.2 | +0.42% |
| Apr 14, 2021 00:00 | 300.565 | 300.702 | 298.799 | 299.102 | -146.3 | -0.49% |
| Apr 13, 2021 00:00 | 299.741 | 302.581 | 299.527 | 300.583 | +84.2 | +0.28% |
| Apr 12, 2021 00:00 | 300.35 | 301.197 | 298.935 | 299.897 | -45.3 | -0.15% |
| Apr 09, 2021 00:00 | 300.863 | 302.339 | 300.022 | 300.26 | -60.3 | -0.20% |
| Apr 08, 2021 00:00 | 302.072 | 302.863 | 300.525 | 300.704 | -136.8 | -0.45% |
| Apr 07, 2021 00:00 | 303.801 | 304.803 | 300.907 | 302.118 | -168.3 | -0.56% |
| Apr 06, 2021 00:00 | 304.783 | 306.281 | 303.68 | 303.805 | -97.8 | -0.32% |
| Apr 05, 2021 00:00 | 306.76 | 308.188 | 304.674 | 304.735 | -202.5 | -0.66% |
| Apr 02, 2021 00:00 | 306.54 | 307.717 | 305.687 | 306.465 | -7.5 | -0.02% |
| Apr 01, 2021 00:00 | 308.431 | 309.093 | 306.34 | 306.473 | -195.8 | -0.64% |
| Mar 31, 2021 00:00 | 310.055 | 310.614 | 307.872 | 308.497 | -155.8 | -0.51% |
| Mar 30, 2021 00:00 | 308.062 | 310.413 | 307.672 | 310.094 | +203.2 | +0.66% |
| Mar 29, 2021 00:00 | 307.068 | 308.7 | 307.068 | 308.183 | +111.5 | +0.36% |
| Mar 26, 2021 00:00 | 309.404 | 309.424 | 307.09 | 307.157 | -224.7 | -0.73% |
| Mar 25, 2021 00:00 | 308.54 | 309.721 | 308.167 | 309.382 | +84.2 | +0.27% |
| Mar 24, 2021 00:00 | 308.454 | 310.246 | 307.847 | 308.696 | +24.2 | +0.08% |
| Mar 23, 2021 00:00 | 306.427 | 309.057 | 306.326 | 308.722 | +229.5 | +0.74% |
| Mar 22, 2021 00:00 | 309.488 | 309.85 | 306.5 | 306.824 | -266.4 | -0.87% |
| Mar 19, 2021 00:00 | 309.303 | 309.94 | 307.91 | 308.4 | -90.3 | -0.29% |
| Mar 18, 2021 00:00 | 305.83 | 309.888 | 305.321 | 309.382 | +355.2 | +1.15% |
| Mar 17, 2021 00:00 | 308.641 | 309.446 | 305.498 | 305.823 | -281.8 | -0.92% |
| Mar 16, 2021 00:00 | 307.725 | 309.122 | 307.032 | 308.677 | +95.2 | +0.31% |
| Mar 15, 2021 00:00 | 306.412 | 308.554 | 305.969 | 307.772 | +136.0 | +0.44% |
| Mar 12, 2021 00:00 | 304.064 | 308.002 | 303.993 | 306.901 | +283.7 | +0.92% |
| Mar 11, 2021 00:00 | 307.46 | 307.772 | 304.224 | 304.432 | -302.8 | -0.99% |
| Mar 10, 2021 00:00 | 307.923 | 309.185 | 307.403 | 307.465 | -45.8 | -0.15% |
| Mar 09, 2021 00:00 | 310.271 | 310.668 | 307.448 | 307.893 | -237.8 | -0.77% |
| Mar 08, 2021 00:00 | 307.215 | 310.68 | 307.129 | 310.325 | +311.0 | +1.00% |
| Mar 05, 2021 00:00 | 304.563 | 308.86 | 304.201 | 307.623 | +306.0 | +0.99% |
| Mar 04, 2021 00:00 | 301.66 | 305.37 | 301.356 | 304.612 | +295.2 | +0.97% |
| Mar 03, 2021 00:00 | 301.302 | 302.401 | 300.098 | 302.024 | +72.2 | +0.24% |
| Mar 02, 2021 00:00 | 301.813 | 303.79 | 301.116 | 301.333 | -48.0 | -0.16% |
| Mar 01, 2021 00:00 | 299.507 | 302.501 | 297.281 | 301.829 | +232.2 | +0.77% |
| Feb 26, 2021 00:00 | 296.907 | 300.437 | 296.235 | 299.889 | +298.2 | +0.99% |
| Feb 25, 2021 00:00 | 295.424 | 297.839 | 294.013 | 296.916 | +149.2 | +0.50% |
| Feb 24, 2021 00:00 | 295.074 | 297.285 | 294.658 | 295.506 | +43.2 | +0.15% |
| Feb 23, 2021 00:00 | 295.257 | 296.005 | 294.611 | 295.129 | -12.8 | -0.04% |
| Feb 22, 2021 00:00 | 295.403 | 297.414 | 294.897 | 295.275 | -12.8 | -0.04% |
| Feb 19, 2021 00:00 | 296.356 | 296.698 | 294.978 | 295.539 | -81.7 | -0.28% |
| Feb 18, 2021 00:00 | 297.534 | 298.146 | 296.354 | 296.426 | -110.8 | -0.37% |
| Feb 17, 2021 00:00 | 296.283 | 298.541 | 295.819 | 297.545 | +126.2 | +0.42% |
| Feb 16, 2021 00:00 | 294.396 | 296.991 | 293.675 | 296.398 | +200.2 | +0.68% |
| Feb 15, 2021 00:00 | 295.093 | 295.905 | 294.289 | 294.488 | -60.5 | -0.21% |
| Feb 12, 2021 00:00 | 295.133 | 297.416 | 294.58 | 295.667 | +53.4 | +0.18% |
| Feb 11, 2021 00:00 | 294.525 | 295.355 | 293.859 | 295.187 | +66.2 | +0.22% |
| Feb 10, 2021 00:00 | 295.304 | 295.659 | 293.246 | 294.396 | -90.8 | -0.31% |
| Feb 09, 2021 00:00 | 297.457 | 297.883 | 295.175 | 295.349 | -210.8 | -0.71% |
| Feb 08, 2021 00:00 | 295.706 | 298.69 | 295.535 | 297.438 | +173.2 | +0.58% |
| Feb 05, 2021 00:00 | 297.155 | 297.939 | 295.669 | 295.679 | -147.6 | -0.50% |
| Feb 04, 2021 00:00 | 294.946 | 297.701 | 294.7 | 297.238 | +229.2 | +0.77% |
| Feb 03, 2021 00:00 | 295.077 | 296.383 | 294.265 | 294.999 | -7.8 | -0.03% |
| Feb 02, 2021 00:00 | 295.071 | 296.143 | 293.64 | 295.07 | -0.1 | +0.00% |
| Feb 01, 2021 00:00 | 294.013 | 295.489 | 293.941 | 295.01 | +99.7 | +0.34% |
| Jan 29, 2021 00:00 | 295.855 | 296.872 | 293.53 | 294.269 | -158.6 | -0.54% |
| Jan 28, 2021 00:00 | 297.704 | 298.819 | 295.389 | 295.926 | -177.8 | -0.60% |
| Jan 27, 2021 00:00 | 295.475 | 299.121 | 295.185 | 297.687 | +221.2 | +0.74% |
| Jan 26, 2021 00:00 | 294.477 | 296.513 | 294.318 | 295.513 | +103.6 | +0.35% |
| Jan 25, 2021 00:00 | 293.133 | 295.285 | 292.505 | 294.507 | +137.4 | +0.47% |
USDHUF Analysis
USDHUF Currency - Real time USDHUF currency chart and performance.
USDHUF Volatility - USDHUF real time currency volatility analysis.
USDHUF Correlation - USDHUF real time currency correlation analysis.
USDHUF Indicators - USDHUF real time indicators.
USDHUF Patterns - USDHUF real time price patterns.
