USDNOK Historical Data
8.33544
+0.82% +679.8 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 8.26746 | 8.3608 | 8.25226 | 8.33544 | +679.8 | +0.82% |
| Jun 10, 2021 00:00 | 8.26454 | 8.34646 | 8.25964 | 8.26594 | +14.0 | +0.02% |
| Jun 09, 2021 00:00 | 8.25022 | 8.28532 | 8.23612 | 8.27522 | +250.0 | +0.30% |
| Jun 08, 2021 00:00 | 8.25542 | 8.28216 | 8.23924 | 8.26336 | +79.4 | +0.10% |
| Jun 07, 2021 00:00 | 8.30718 | 8.32765 | 8.25195 | 8.26065 | -465.3 | -0.56% |
| Jun 04, 2021 00:00 | 8.373 | 8.40382 | 8.29632 | 8.30236 | -706.4 | -0.85% |
| Jun 03, 2021 00:00 | 8.29303 | 8.39296 | 8.28833 | 8.37403 | +810.0 | +0.97% |
| Jun 02, 2021 00:00 | 8.30353 | 8.34838 | 8.28968 | 8.29305 | -104.8 | -0.13% |
| Jun 01, 2021 00:00 | 8.31054 | 8.32421 | 8.2461 | 8.31336 | +28.2 | +0.03% |
| May 31, 2021 00:00 | 8.33821 | 8.38586 | 8.30823 | 8.31221 | -260.0 | -0.31% |
| May 28, 2021 00:00 | 8.33651 | 8.38706 | 8.33311 | 8.36453 | +280.2 | +0.33% |
| May 27, 2021 00:00 | 8.35961 | 8.38971 | 8.33673 | 8.34271 | -169.0 | -0.20% |
| May 26, 2021 00:00 | 8.30103 | 8.37695 | 8.276 | 8.36483 | +638.0 | +0.76% |
| May 25, 2021 00:00 | 8.32549 | 8.35026 | 8.28751 | 8.30471 | -207.8 | -0.25% |
| May 24, 2021 00:00 | 8.37616 | 8.39046 | 8.32526 | 8.32546 | -507.0 | -0.61% |
| May 21, 2021 00:00 | 8.29944 | 8.41976 | 8.29126 | 8.37986 | +804.2 | +0.96% |
| May 20, 2021 00:00 | 8.29962 | 8.35354 | 8.2741 | 8.29524 | -43.8 | -0.05% |
| May 19, 2021 00:00 | 8.20583 | 8.34072 | 8.20555 | 8.31105 | +1052.2 | +1.27% |
| May 18, 2021 00:00 | 8.2592 | 8.2606 | 8.17428 | 8.22372 | -354.8 | -0.43% |
| May 17, 2021 00:00 | 8.21393 | 8.29944 | 8.21117 | 8.25793 | +440.0 | +0.53% |
| May 14, 2021 00:00 | 8.3411 | 8.36628 | 8.21646 | 8.21663 | -1244.7 | -1.51% |
| May 13, 2021 00:00 | 8.34398 | 8.4208 | 8.32433 | 8.34735 | +33.7 | +0.04% |
| May 12, 2021 00:00 | 8.24269 | 8.34901 | 8.23999 | 8.34661 | +1039.2 | +1.25% |
| May 11, 2021 00:00 | 8.2698 | 8.2886 | 8.22972 | 8.25602 | -137.8 | -0.17% |
| May 10, 2021 00:00 | 8.20156 | 8.27646 | 8.19005 | 8.27046 | +689.0 | +0.83% |
| May 07, 2021 00:00 | 8.29851 | 8.31373 | 8.20154 | 8.21343 | -850.8 | -1.04% |
| May 06, 2021 00:00 | 8.3517 | 8.36849 | 8.29652 | 8.29742 | -542.8 | -0.65% |
| May 05, 2021 00:00 | 8.32599 | 8.36699 | 8.29601 | 8.35371 | +277.2 | +0.33% |
| May 04, 2021 00:00 | 8.27964 | 8.36173 | 8.27502 | 8.32666 | +470.2 | +0.56% |
| May 03, 2021 00:00 | 8.29636 | 8.33151 | 8.27361 | 8.28021 | -161.5 | -0.20% |
| Apr 30, 2021 00:00 | 8.17743 | 8.33005 | 8.17265 | 8.31575 | +1383.2 | +1.66% |
| Apr 29, 2021 00:00 | 8.17448 | 8.23404 | 8.14717 | 8.18405 | +95.7 | +0.12% |
| Apr 28, 2021 00:00 | 8.27003 | 8.29791 | 8.16533 | 8.17855 | -914.8 | -1.12% |
| Apr 27, 2021 00:00 | 8.28651 | 8.31483 | 8.26696 | 8.27013 | -163.8 | -0.20% |
| Apr 26, 2021 00:00 | 8.28849 | 8.31251 | 8.26881 | 8.28751 | -9.8 | -0.01% |
| Apr 23, 2021 00:00 | 8.35952 | 8.36522 | 8.28339 | 8.28554 | -739.8 | -0.89% |
| Apr 22, 2021 00:00 | 8.33548 | 8.39311 | 8.31176 | 8.35926 | +237.8 | +0.28% |
| Apr 21, 2021 00:00 | 8.34771 | 8.39323 | 8.33398 | 8.33652 | -111.9 | -0.13% |
| Apr 20, 2021 00:00 | 8.29059 | 8.3647 | 8.24418 | 8.35767 | +670.8 | +0.80% |
| Apr 19, 2021 00:00 | 8.36384 | 8.41242 | 8.28074 | 8.29219 | -716.5 | -0.86% |
| Apr 16, 2021 00:00 | 8.36538 | 8.42125 | 8.35283 | 8.36485 | -5.3 | -0.01% |
| Apr 15, 2021 00:00 | 8.3835 | 8.40522 | 8.35406 | 8.378 | -55.0 | -0.07% |
| Apr 14, 2021 00:00 | 8.4665 | 8.47164 | 8.37784 | 8.38784 | -786.6 | -0.94% |
| Apr 13, 2021 00:00 | 8.47449 | 8.56691 | 8.46731 | 8.4694 | -50.9 | -0.06% |
| Apr 12, 2021 00:00 | 8.49629 | 8.53091 | 8.47083 | 8.47835 | -179.4 | -0.21% |
| Apr 09, 2021 00:00 | 8.45639 | 8.53141 | 8.44741 | 8.49311 | +367.2 | +0.43% |
| Apr 08, 2021 00:00 | 8.47754 | 8.49456 | 8.44993 | 8.45403 | -235.1 | -0.28% |
| Apr 07, 2021 00:00 | 8.48422 | 8.50448 | 8.43596 | 8.47534 | -88.8 | -0.10% |
| Apr 06, 2021 00:00 | 8.49682 | 8.55279 | 8.47974 | 8.48494 | -118.8 | -0.14% |
| Apr 05, 2021 00:00 | 8.52794 | 8.55261 | 8.4863 | 8.49776 | -301.8 | -0.36% |
| Apr 02, 2021 00:00 | 8.51839 | 8.54531 | 8.49062 | 8.52231 | +39.2 | +0.05% |
| Apr 01, 2021 00:00 | 8.5493 | 8.58732 | 8.51332 | 8.51822 | -310.8 | -0.36% |
| Mar 31, 2021 00:00 | 8.54513 | 8.56441 | 8.5021 | 8.55055 | +54.2 | +0.06% |
| Mar 30, 2021 00:00 | 8.54991 | 8.59003 | 8.52633 | 8.55583 | +59.2 | +0.07% |
| Mar 29, 2021 00:00 | 8.55537 | 8.6196 | 8.51941 | 8.54986 | -55.1 | -0.06% |
| Mar 26, 2021 00:00 | 8.64132 | 8.65101 | 8.56622 | 8.56884 | -724.8 | -0.85% |
| Mar 25, 2021 00:00 | 8.59962 | 8.66723 | 8.57281 | 8.64194 | +423.2 | +0.49% |
| Mar 24, 2021 00:00 | 8.63731 | 8.67943 | 8.55338 | 8.60153 | -357.8 | -0.42% |
| Mar 23, 2021 00:00 | 8.48243 | 8.64649 | 8.48106 | 8.63706 | +1546.3 | +1.79% |
| Mar 22, 2021 00:00 | 8.5394 | 8.59242 | 8.47491 | 8.49469 | -447.1 | -0.53% |
| Mar 19, 2021 00:00 | 8.51113 | 8.61149 | 8.47396 | 8.52665 | +155.2 | +0.18% |
| Mar 18, 2021 00:00 | 8.40929 | 8.5364 | 8.38481 | 8.51251 | +1032.2 | +1.21% |
| Mar 17, 2021 00:00 | 8.4794 | 8.51596 | 8.40496 | 8.41146 | -679.4 | -0.81% |
| Mar 16, 2021 00:00 | 8.44531 | 8.49138 | 8.43875 | 8.48043 | +351.2 | +0.41% |
| Mar 15, 2021 00:00 | 8.4163 | 8.51202 | 8.3978 | 8.45152 | +352.2 | +0.42% |
| Mar 12, 2021 00:00 | 8.41632 | 8.49054 | 8.39814 | 8.43664 | +203.2 | +0.24% |
| Mar 11, 2021 00:00 | 8.42609 | 8.47946 | 8.37741 | 8.41363 | -124.6 | -0.15% |
| Mar 10, 2021 00:00 | 8.46894 | 8.51066 | 8.42177 | 8.42616 | -427.8 | -0.51% |
| Mar 09, 2021 00:00 | 8.53693 | 8.55737 | 8.45385 | 8.46685 | -700.8 | -0.83% |
| Mar 08, 2021 00:00 | 8.52334 | 8.60899 | 8.50496 | 8.53786 | +145.2 | +0.17% |
| Mar 05, 2021 00:00 | 8.5438 | 8.63139 | 8.50712 | 8.54214 | -16.6 | -0.02% |
| Mar 04, 2021 00:00 | 8.50122 | 8.60924 | 8.45469 | 8.56834 | +671.2 | +0.78% |
| Mar 03, 2021 00:00 | 8.47123 | 8.52335 | 8.43535 | 8.50205 | +308.2 | +0.36% |
| Mar 02, 2021 00:00 | 8.55262 | 8.62764 | 8.46164 | 8.47184 | -807.8 | -0.95% |
| Mar 01, 2021 00:00 | 8.64304 | 8.66216 | 8.54446 | 8.55176 | -912.8 | -1.07% |
| Feb 26, 2021 00:00 | 8.48714 | 8.67526 | 8.45242 | 8.65976 | +1726.2 | +1.99% |
| Feb 25, 2021 00:00 | 8.37026 | 8.50922 | 8.3142 | 8.4848 | +1145.4 | +1.35% |
| Feb 24, 2021 00:00 | 8.46391 | 8.48107 | 8.36861 | 8.37423 | -896.8 | -1.07% |
| Feb 23, 2021 00:00 | 8.47578 | 8.53576 | 8.44443 | 8.46796 | -78.2 | -0.09% |
| Feb 22, 2021 00:00 | 8.45521 | 8.53904 | 8.41656 | 8.48616 | +309.5 | +0.36% |
| Feb 19, 2021 00:00 | 8.4604 | 8.49196 | 8.40322 | 8.46001 | -3.9 | +0.00% |
| Feb 18, 2021 00:00 | 8.4977 | 8.51872 | 8.44987 | 8.45952 | -381.8 | -0.45% |
| Feb 17, 2021 00:00 | 8.43143 | 8.54551 | 8.41627 | 8.49551 | +640.8 | +0.75% |
| Feb 16, 2021 00:00 | 8.38356 | 8.45078 | 8.35616 | 8.43546 | +519.0 | +0.62% |
| Feb 15, 2021 00:00 | 8.42222 | 8.46188 | 8.3731 | 8.38529 | -369.3 | -0.44% |
| Feb 12, 2021 00:00 | 8.4711 | 8.51598 | 8.44771 | 8.45538 | -157.2 | -0.19% |
| Feb 11, 2021 00:00 | 8.46367 | 8.48986 | 8.43265 | 8.46999 | +63.2 | +0.07% |
| Feb 10, 2021 00:00 | 8.44836 | 8.46748 | 8.4054 | 8.46458 | +162.2 | +0.19% |
| Feb 09, 2021 00:00 | 8.49615 | 8.50205 | 8.44187 | 8.44627 | -498.8 | -0.59% |
| Feb 08, 2021 00:00 | 8.53217 | 8.54995 | 8.49312 | 8.49785 | -343.2 | -0.40% |
| Feb 05, 2021 00:00 | 8.63408 | 8.64883 | 8.5225 | 8.5228 | -1112.8 | -1.31% |
| Feb 04, 2021 00:00 | 8.58305 | 8.65277 | 8.57447 | 8.63717 | +541.2 | +0.63% |
| Feb 03, 2021 00:00 | 8.60146 | 8.63518 | 8.57848 | 8.58328 | -181.8 | -0.21% |
| Feb 02, 2021 00:00 | 8.59478 | 8.6512 | 8.54746 | 8.601 | +62.2 | +0.07% |
| Feb 01, 2021 00:00 | 8.56753 | 8.62134 | 8.54921 | 8.59478 | +272.5 | +0.32% |
| Jan 29, 2021 00:00 | 8.59517 | 8.6569 | 8.48554 | 8.58349 | -116.8 | -0.14% |
| Jan 28, 2021 00:00 | 8.64814 | 8.72911 | 8.57113 | 8.59626 | -518.8 | -0.60% |
| Jan 27, 2021 00:00 | 8.54254 | 8.69978 | 8.51362 | 8.64946 | +1069.2 | +1.24% |
| Jan 26, 2021 00:00 | 8.52637 | 8.62459 | 8.51048 | 8.54378 | +174.1 | +0.20% |
| Jan 25, 2021 00:00 | 8.47973 | 8.59867 | 8.44957 | 8.53133 | +516.0 | +0.60% |
USDNOK Analysis
USDNOK Currency - Real time USDNOK currency chart and performance.
USDNOK Volatility - USDNOK real time currency volatility analysis.
USDNOK Correlation - USDNOK real time currency correlation analysis.
USDNOK Indicators - USDNOK real time indicators.
USDNOK Patterns - USDNOK real time price patterns.
