To use chat, please login.
Back to contacts

USDSEK Historical Data

USDSEK - US Dollar vs Swedish Krona
8.31945
  +0.86%   +714.3 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 11, 2021 00:00 8.24802 8.33526 8.23493 8.31945 +714.3 +0.86%
Jun 10, 2021 00:00 8.25286 8.28813 8.24116 8.24526 -76.0 -0.09%
Jun 09, 2021 00:00 8.26513 8.27936 8.2346 8.25599 -91.4 -0.11%
Jun 08, 2021 00:00 8.25556 8.28766 8.24907 8.26786 +123.0 +0.15%
Jun 07, 2021 00:00 8.28043 8.29425 8.25596 8.26063 -198.0 -0.24%
Jun 04, 2021 00:00 8.32656 8.35361 8.26376 8.26906 -575.0 -0.70%
Jun 03, 2021 00:00 8.25234 8.34046 8.25213 8.33106 +787.2 +0.94%
Jun 02, 2021 00:00 8.27046 8.29896 8.25762 8.26036 -101.0 -0.12%
Jun 01, 2021 00:00 8.2762 8.29813 8.24639 8.26993 -62.7 -0.08%
May 31, 2021 00:00 8.29332 8.31895 8.28622 8.29172 -16.0 -0.02%
May 28, 2021 00:00 8.26279 8.34341 8.25981 8.30975 +469.6 +0.57%
May 27, 2021 00:00 8.30413 8.32723 8.26413 8.2675 -366.3 -0.44%
May 26, 2021 00:00 8.24799 8.32225 8.24375 8.30655 +585.6 +0.70%
May 25, 2021 00:00 8.30519 8.31804 8.24835 8.25105 -541.4 -0.66%
May 24, 2021 00:00 8.30471 8.34055 8.30164 8.31074 +60.3 +0.07%
May 21, 2021 00:00 8.2949 8.34303 8.26902 8.32512 +302.2 +0.36%
May 20, 2021 00:00 8.34297 8.35877 8.29317 8.29615 -468.2 -0.56%
May 19, 2021 00:00 8.26883 8.3721 8.2652 8.34523 +764.0 +0.92%
May 18, 2021 00:00 8.33002 8.33582 8.27212 8.27892 -511.0 -0.62%
May 17, 2021 00:00 8.3233 8.36832 8.31427 8.32722 +39.2 +0.05%
May 14, 2021 00:00 8.38423 8.41696 8.32236 8.32334 -608.9 -0.73%
May 13, 2021 00:00 8.40972 8.45483 8.38302 8.40223 -74.9 -0.09%
May 12, 2021 00:00 8.30233 8.43204 8.30233 8.42784 +1255.1 +1.49%
May 11, 2021 00:00 8.3351 8.35754 8.29494 8.31204 -230.6 -0.28%
May 10, 2021 00:00 8.30397 8.34808 8.29005 8.34517 +412.0 +0.49%
May 07, 2021 00:00 8.41359 8.43325 8.30313 8.30553 -1080.6 -1.30%
May 06, 2021 00:00 8.4852 8.49938 8.42202 8.42282 -623.8 -0.74%
May 05, 2021 00:00 8.47395 8.50613 8.4644 8.48595 +120.0 +0.14%
May 04, 2021 00:00 8.40802 8.49733 8.40413 8.47863 +706.1 +0.83%
May 03, 2021 00:00 8.44184 8.47974 8.40644 8.41064 -312.0 -0.37%
Apr 30, 2021 00:00 8.36041 8.47106 8.35534 8.46706 +1066.5 +1.26%
Apr 29, 2021 00:00 8.3285 8.38839 8.31645 8.36745 +389.5 +0.47%
Apr 28, 2021 00:00 8.37561 8.39752 8.33217 8.33412 -414.9 -0.50%
Apr 27, 2021 00:00 8.37442 8.41956 8.36724 8.37054 -38.8 -0.05%
Apr 26, 2021 00:00 8.3768 8.40179 8.36413 8.37567 -11.3 -0.01%
Apr 23, 2021 00:00 8.43175 8.43672 8.37677 8.37855 -532.0 -0.63%
Apr 22, 2021 00:00 8.40139 8.4503 8.38442 8.43177 +303.8 +0.36%
Apr 21, 2021 00:00 8.4335 8.47832 8.40155 8.40422 -292.8 -0.35%
Apr 20, 2021 00:00 8.39692 8.44414 8.35935 8.43364 +367.2 +0.44%
Apr 19, 2021 00:00 8.43597 8.47507 8.37678 8.39607 -399.0 -0.48%
Apr 16, 2021 00:00 8.44123 8.4657 8.41556 8.43494 -62.9 -0.07%
Apr 15, 2021 00:00 8.44126 8.47678 8.43702 8.44484 +35.8 +0.04%
Apr 14, 2021 00:00 8.5021 8.51027 8.45026 8.46432 -377.8 -0.45%
Apr 13, 2021 00:00 8.56697 8.59593 8.50873 8.50878 -581.9 -0.68%
Apr 12, 2021 00:00 8.53652 8.58586 8.52571 8.57213 +356.1 +0.42%
Apr 09, 2021 00:00 8.52895 8.57694 8.52383 8.53563 +66.8 +0.08%
Apr 08, 2021 00:00 8.62756 8.63408 8.52787 8.52874 -988.2 -1.16%
Apr 07, 2021 00:00 8.60692 8.63284 8.59116 8.62184 +149.2 +0.17%
Apr 06, 2021 00:00 8.69324 8.72042 8.60407 8.60832 -849.2 -0.99%
Apr 05, 2021 00:00 8.69237 8.75841 8.69148 8.70412 +117.5 +0.13%
Apr 02, 2021 00:00 8.7131 8.73712 8.69636 8.72042 +73.2 +0.08%
Apr 01, 2021 00:00 8.72864 8.76179 8.70063 8.71256 -160.8 -0.18%
Mar 31, 2021 00:00 8.73682 8.75194 8.70464 8.72964 -71.8 -0.08%
Mar 30, 2021 00:00 8.68315 8.76447 8.67594 8.73607 +529.2 +0.61%
Mar 29, 2021 00:00 8.62172 8.70926 8.61734 8.69028 +685.6 +0.79%
Mar 26, 2021 00:00 8.65193 8.65982 8.62666 8.63992 -120.1 -0.14%
Mar 25, 2021 00:00 8.60032 8.67466 8.59044 8.65526 +549.4 +0.63%
Mar 24, 2021 00:00 8.59375 8.63617 8.57802 8.60757 +138.2 +0.16%
Mar 23, 2021 00:00 8.49198 8.60184 8.48537 8.59424 +1022.6 +1.19%
Mar 22, 2021 00:00 8.54499 8.57843 8.49863 8.51073 -342.6 -0.40%
Mar 19, 2021 00:00 8.50965 8.5798 8.47562 8.54017 +305.2 +0.36%
Mar 18, 2021 00:00 8.45061 8.52852 8.43363 8.51553 +649.2 +0.76%
Mar 17, 2021 00:00 8.49423 8.53015 8.44481 8.44795 -462.8 -0.55%
Mar 16, 2021 00:00 8.50453 8.53765 8.479 8.49425 -102.8 -0.12%
Mar 15, 2021 00:00 8.47674 8.54782 8.46656 8.51156 +348.2 +0.41%
Mar 12, 2021 00:00 8.44595 8.52557 8.4359 8.48127 +353.2 +0.42%
Mar 11, 2021 00:00 8.47742 8.50427 8.43446 8.44554 -318.8 -0.38%
Mar 10, 2021 00:00 8.48855 8.53467 8.47417 8.47492 -136.3 -0.16%
Mar 09, 2021 00:00 8.58303 8.59435 8.49225 8.49652 -865.1 -1.02%
Mar 08, 2021 00:00 8.51561 8.59029 8.51134 8.58403 +684.2 +0.80%
Mar 05, 2021 00:00 8.47845 8.56753 8.47357 8.52667 +482.2 +0.57%
Mar 04, 2021 00:00 8.4188 8.50462 8.40683 8.49742 +786.2 +0.93%
Mar 03, 2021 00:00 8.377 8.42417 8.35435 8.42132 +443.2 +0.53%
Mar 02, 2021 00:00 8.4252 8.47049 8.37276 8.37762 -475.8 -0.57%
Mar 01, 2021 00:00 8.42269 8.4929 8.3969 8.42283 +1.4 +0.00%
Feb 26, 2021 00:00 8.28329 8.44506 8.27319 8.43486 +1515.7 +1.80%
Feb 25, 2021 00:00 8.27027 8.30618 8.20483 8.28763 +173.6 +0.21%
Feb 24, 2021 00:00 8.28205 8.33627 8.26098 8.27197 -100.8 -0.12%
Feb 23, 2021 00:00 8.24626 8.31527 8.24542 8.27987 +336.1 +0.41%
Feb 22, 2021 00:00 8.26913 8.3085 8.25078 8.2725 +33.7 +0.04%
Feb 19, 2021 00:00 8.30362 8.31979 8.26083 8.27764 -259.8 -0.31%
Feb 18, 2021 00:00 8.32279 8.35081 8.29551 8.30596 -168.3 -0.20%
Feb 17, 2021 00:00 8.28765 8.34991 8.27269 8.32302 +353.7 +0.42%
Feb 16, 2021 00:00 8.2785 8.30204 8.25293 8.29078 +122.8 +0.15%
Feb 15, 2021 00:00 8.29546 8.30614 8.26371 8.28018 -152.8 -0.18%
Feb 12, 2021 00:00 8.32028 8.3466 8.299 8.3009 -193.8 -0.23%
Feb 11, 2021 00:00 8.31393 8.33259 8.29639 8.31899 +50.6 +0.06%
Feb 10, 2021 00:00 8.32009 8.33317 8.27791 8.31511 -49.8 -0.06%
Feb 09, 2021 00:00 8.38475 8.39443 8.31547 8.32387 -608.8 -0.73%
Feb 08, 2021 00:00 8.37558 8.41708 8.36626 8.39028 +147.0 +0.18%
Feb 05, 2021 00:00 8.4495 8.48019 8.36773 8.36909 -804.1 -0.96%
Feb 04, 2021 00:00 8.40278 8.47561 8.3925 8.45815 +553.7 +0.65%
Feb 03, 2021 00:00 8.38698 8.43887 8.38002 8.40177 +147.9 +0.18%
Feb 02, 2021 00:00 8.42715 8.44652 8.38887 8.39207 -350.8 -0.42%
Feb 01, 2021 00:00 8.33768 8.43042 8.3376 8.42408 +864.0 +1.03%
Jan 29, 2021 00:00 8.33359 8.38008 8.31357 8.35922 +256.3 +0.31%
Jan 28, 2021 00:00 8.3562 8.39861 8.31756 8.33552 -206.8 -0.25%
Jan 27, 2021 00:00 8.29159 8.40122 8.28752 8.36064 +690.5 +0.83%
Jan 26, 2021 00:00 8.2788 8.33372 8.27296 8.29582 +170.2 +0.21%
Jan 25, 2021 00:00 8.28169 8.32531 8.25017 8.28191 +2.2 +0.00%

USDSEK Analysis

USDSEK Currency - Real time USDSEK currency chart and performance.

USDSEK Volatility - USDSEK real time currency volatility analysis.

USDSEK Correlation - USDSEK real time currency correlation analysis.

USDSEK Indicators - USDSEK real time indicators.

USDSEK Patterns - USDSEK real time price patterns.