USDSEK Historical Data
USDSEK - US Dollar vs Swedish Krona
10.12604
-0.45% -451.2 pips
10.12604
-0.45% -451.2 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 | 10.17116 | 10.18535 | 10.10092 | 10.12604 | -451.2 | -0.45% |
Jun 23, 2022 00:00 | 10.08374 | 10.20906 | 10.07424 | 10.17816 | +944.2 | +0.93% |
Jun 22, 2022 00:00 | 10.09822 | 10.19248 | 10.04302 | 10.09092 | -73.0 | -0.07% |
Jun 21, 2022 00:00 | 10.11069 | 10.12545 | 10.0356 | 10.09814 | -125.5 | -0.12% |
Jun 20, 2022 00:00 | 10.17846 | 10.18877 | 10.09422 | 10.11072 | -677.4 | -0.67% |
Jun 17, 2022 00:00 | 10.12023 | 10.24388 | 10.11084 | 10.17181 | +515.8 | +0.51% |
Jun 16, 2022 00:00 | 10.16928 | 10.30783 | 10.09926 | 10.13256 | -367.2 | -0.36% |
Jun 15, 2022 00:00 | 10.19326 | 10.29983 | 10.09717 | 10.17737 | -158.9 | -0.16% |
Jun 14, 2022 00:00 | 10.18487 | 10.22584 | 10.09623 | 10.19543 | +105.6 | +0.10% |
Jun 13, 2022 00:00 | 9.99472 | 10.20349 | 9.99472 | 10.19232 | +1976.0 | +1.94% |
Jun 10, 2022 00:00 | 9.90846 | 10.04038 | 9.87926 | 10.02506 | +1166.0 | +1.16% |
Jun 09, 2022 00:00 | 9.80885 | 9.92827 | 9.75696 | 9.91347 | +1046.2 | +1.06% |
Jun 08, 2022 00:00 | 9.77882 | 9.83415 | 9.76048 | 9.82222 | +434.0 | +0.44% |
Jun 07, 2022 00:00 | 9.76556 | 9.8611 | 9.76556 | 9.78389 | +183.3 | +0.19% |
Jun 06, 2022 00:00 | 9.7473 | 9.80459 | 9.72041 | 9.78972 | +424.2 | +0.43% |
Jun 03, 2022 00:00 | 9.68857 | 9.78089 | 9.67458 | 9.76358 | +750.1 | +0.77% |
Jun 02, 2022 00:00 | 9.83393 | 9.85703 | 9.69159 | 9.69239 | -1415.4 | -1.46% |
Jun 01, 2022 00:00 | 9.75334 | 9.87418 | 9.75071 | 9.84455 | +912.1 | +0.93% |
May 31, 2022 00:00 | 9.74327 | 9.84721 | 9.74286 | 9.76176 | +184.9 | +0.19% |
May 30, 2022 00:00 | 9.80332 | 9.83128 | 9.73517 | 9.74478 | -585.4 | -0.60% |
May 27, 2022 00:00 | 9.85197 | 9.8645 | 9.79783 | 9.80968 | -422.9 | -0.43% |
May 26, 2022 00:00 | 9.84386 | 9.92 | 9.82797 | 9.86423 | +203.7 | +0.21% |
May 25, 2022 00:00 | 9.75705 | 9.90644 | 9.74763 | 9.86455 | +1075.0 | +1.09% |
May 24, 2022 00:00 | 9.80672 | 9.85167 | 9.75161 | 9.75701 | -497.1 | -0.51% |
May 23, 2022 00:00 | 9.93248 | 9.93715 | 9.79982 | 9.80202 | -1304.6 | -1.33% |
May 20, 2022 00:00 | 9.90106 | 9.98617 | 9.88948 | 9.93877 | +377.1 | +0.38% |
May 19, 2022 00:00 | 10.04559 | 10.054 | 9.88178 | 9.91878 | -1268.1 | -1.28% |
May 18, 2022 00:00 | 9.90853 | 10.06411 | 9.90414 | 10.05349 | +1449.6 | +1.44% |
May 17, 2022 00:00 | 10.06043 | 10.07032 | 9.87471 | 9.91742 | -1430.1 | -1.44% |
May 16, 2022 00:00 | 10.04279 | 10.10136 | 10.03598 | 10.05853 | +157.4 | +0.16% |
May 13, 2022 00:00 | 10.12843 | 10.16163 | 10.04722 | 10.06163 | -668.0 | -0.66% |
May 12, 2022 00:00 | 10.04682 | 10.18223 | 10.04154 | 10.14904 | +1022.2 | +1.01% |
May 11, 2022 00:00 | 10.062 | 10.08038 | 9.93434 | 10.06727 | +52.7 | +0.05% |
May 10, 2022 00:00 | 10.08896 | 10.11401 | 10.00013 | 10.06988 | -190.8 | -0.19% |
May 09, 2022 00:00 | 9.94265 | 10.12624 | 9.9418 | 10.08916 | +1465.1 | +1.45% |
May 06, 2022 00:00 | 9.94402 | 10.02111 | 9.863 | 9.94595 | +19.3 | +0.02% |
May 05, 2022 00:00 | 9.73833 | 9.99312 | 9.71735 | 9.94772 | +2093.9 | +2.10% |
May 04, 2022 00:00 | 9.85185 | 9.90165 | 9.72155 | 9.7333 | -1185.5 | -1.22% |
May 03, 2022 00:00 | 9.88653 | 9.91954 | 9.82844 | 9.86717 | -193.6 | -0.20% |
May 02, 2022 00:00 | 9.77588 | 9.93801 | 9.77588 | 9.90432 | +1284.4 | +1.30% |
Apr 29, 2022 00:00 | 9.86145 | 9.88757 | 9.7335 | 9.81435 | -471.0 | -0.48% |
Apr 28, 2022 00:00 | 9.81219 | 9.90443 | 9.70502 | 9.86494 | +527.5 | +0.53% |
Apr 27, 2022 00:00 | 9.81626 | 9.8829 | 9.78666 | 9.83805 | +217.9 | +0.22% |
Apr 26, 2022 00:00 | 9.70297 | 9.85116 | 9.68604 | 9.84924 | +1462.7 | +1.49% |
Apr 25, 2022 00:00 | 9.49787 | 9.74623 | 9.49637 | 9.70723 | +2093.6 | +2.16% |
Apr 22, 2022 00:00 | 9.50808 | 9.55807 | 9.45899 | 9.52892 | +208.4 | +0.22% |
Apr 21, 2022 00:00 | 9.43512 | 9.52142 | 9.36825 | 9.51299 | +778.7 | +0.82% |
Apr 20, 2022 00:00 | 9.52316 | 9.549 | 9.42002 | 9.43213 | -910.3 | -0.97% |
Apr 19, 2022 00:00 | 9.58614 | 9.61795 | 9.52386 | 9.52946 | -566.8 | -0.59% |
Apr 18, 2022 00:00 | 9.55464 | 9.6155 | 9.54994 | 9.5943 | +396.6 | +0.41% |
Apr 15, 2022 00:00 | 9.51557 | 9.57732 | 9.50338 | 9.54313 | +275.6 | +0.29% |
Apr 14, 2022 00:00 | 9.4722 | 9.57555 | 9.4105 | 9.51727 | +450.7 | +0.47% |
Apr 13, 2022 00:00 | 9.50734 | 9.56498 | 9.46912 | 9.47237 | -349.7 | -0.37% |
Apr 12, 2022 00:00 | 9.48895 | 9.53918 | 9.44989 | 9.51496 | +260.1 | +0.27% |
Apr 11, 2022 00:00 | 9.40095 | 9.50847 | 9.39435 | 9.49722 | +962.7 | +1.01% |
Apr 08, 2022 00:00 | 9.44697 | 9.49408 | 9.42864 | 9.44912 | +21.5 | +0.02% |
Apr 07, 2022 00:00 | 9.47569 | 9.49522 | 9.42249 | 9.44967 | -260.2 | -0.28% |
Apr 06, 2022 00:00 | 9.41872 | 9.50635 | 9.39013 | 9.48074 | +620.2 | +0.65% |
Apr 05, 2022 00:00 | 9.41176 | 9.43392 | 9.3465 | 9.42157 | +98.1 | +0.10% |
Apr 04, 2022 00:00 | 9.35546 | 9.44911 | 9.34923 | 9.41736 | +619.0 | +0.66% |
Apr 01, 2022 00:00 | 9.37337 | 9.41016 | 9.33655 | 9.35662 | -167.5 | -0.18% |
Mar 31, 2022 00:00 | 9.23705 | 9.40516 | 9.22716 | 9.39346 | +1564.1 | +1.67% |
Mar 30, 2022 00:00 | 9.30886 | 9.3254 | 9.2397 | 9.24643 | -624.3 | -0.68% |
Mar 29, 2022 00:00 | 9.48833 | 9.50424 | 9.25501 | 9.32504 | -1632.9 | -1.75% |
Mar 28, 2022 00:00 | 9.39933 | 9.55438 | 9.39856 | 9.48743 | +881.0 | +0.93% |
Mar 25, 2022 00:00 | 9.37976 | 9.43197 | 9.37136 | 9.40874 | +289.8 | +0.31% |
Mar 24, 2022 00:00 | 9.43319 | 9.46917 | 9.37674 | 9.41067 | -225.2 | -0.24% |
Mar 23, 2022 00:00 | 9.4265 | 9.49205 | 9.41553 | 9.43895 | +124.5 | +0.13% |
Mar 22, 2022 00:00 | 9.48371 | 9.53621 | 9.39282 | 9.43503 | -486.8 | -0.52% |
Mar 21, 2022 00:00 | 9.39916 | 9.49722 | 9.39831 | 9.48828 | +891.2 | +0.94% |
Mar 18, 2022 00:00 | 9.39291 | 9.48196 | 9.38904 | 9.40708 | +141.7 | +0.15% |
Mar 17, 2022 00:00 | 9.40177 | 9.47245 | 9.36463 | 9.41184 | +100.7 | +0.11% |
Mar 16, 2022 00:00 | 9.60917 | 9.62073 | 9.39648 | 9.40427 | -2049.0 | -2.18% |
Mar 15, 2022 00:00 | 9.59921 | 9.64955 | 9.54916 | 9.60473 | +55.2 | +0.06% |
Mar 14, 2022 00:00 | 9.73453 | 9.76924 | 9.53856 | 9.61563 | -1189.0 | -1.24% |
Mar 11, 2022 00:00 | 9.68076 | 9.75536 | 9.60672 | 9.74666 | +659.0 | +0.68% |
Mar 10, 2022 00:00 | 9.66943 | 9.77457 | 9.61833 | 9.67897 | +95.4 | +0.10% |
Mar 09, 2022 00:00 | 9.92417 | 9.94563 | 9.65027 | 9.67407 | -2501.0 | -2.59% |
Mar 08, 2022 00:00 | 9.96777 | 10.03353 | 9.84937 | 9.94773 | -200.4 | -0.20% |
Mar 07, 2022 00:00 | 9.91259 | 10.06891 | 9.89916 | 9.99551 | +829.2 | +0.83% |
Mar 04, 2022 00:00 | 9.7329 | 9.96194 | 9.72917 | 9.85194 | +1190.4 | +1.21% |
Mar 03, 2022 00:00 | 9.6454 | 9.79242 | 9.6454 | 9.74458 | +991.8 | +1.02% |
Mar 02, 2022 00:00 | 9.63123 | 9.76654 | 9.62456 | 9.67089 | +396.6 | +0.41% |
Mar 01, 2022 00:00 | 9.45711 | 9.67449 | 9.44606 | 9.63809 | +1809.8 | +1.88% |
Feb 28, 2022 00:00 | 9.60455 | 9.60715 | 9.42776 | 9.45102 | -1535.3 | -1.62% |
Feb 25, 2022 00:00 | 9.46967 | 9.53878 | 9.38173 | 9.38684 | -828.3 | -0.88% |
Feb 24, 2022 00:00 | 9.36827 | 9.64291 | 9.36827 | 9.48843 | +1201.6 | +1.27% |
Feb 23, 2022 00:00 | 9.31908 | 9.40058 | 9.29807 | 9.39337 | +742.9 | +0.79% |
Feb 22, 2022 00:00 | 9.43607 | 9.47423 | 9.30046 | 9.33046 | -1056.1 | -1.13% |
Feb 21, 2022 00:00 | 9.39198 | 9.44291 | 9.31046 | 9.43469 | +427.1 | +0.45% |
Feb 18, 2022 00:00 | 9.3261 | 9.41128 | 9.27667 | 9.39216 | +660.6 | +0.70% |
Feb 17, 2022 00:00 | 9.26827 | 9.3764 | 9.26301 | 9.33029 | +620.2 | +0.66% |
Feb 16, 2022 00:00 | 9.26746 | 9.3157 | 9.24465 | 9.27415 | +66.9 | +0.07% |
Feb 15, 2022 00:00 | 9.37777 | 9.3843 | 9.25732 | 9.27825 | -995.2 | -1.07% |
Feb 14, 2022 00:00 | 9.30256 | 9.44947 | 9.29361 | 9.37716 | +746.0 | +0.80% |
Feb 11, 2022 00:00 | 9.30342 | 9.35637 | 9.23937 | 9.33152 | +281.0 | +0.30% |
Feb 10, 2022 00:00 | 9.10616 | 9.32854 | 9.07935 | 9.30314 | +1969.8 | +2.12% |
Feb 09, 2022 00:00 | 9.13836 | 9.14985 | 9.07569 | 9.11687 | -214.9 | -0.24% |
Feb 08, 2022 00:00 | 9.11229 | 9.17845 | 9.11229 | 9.13553 | +232.4 | +0.25% |
Feb 07, 2022 00:00 | 9.1181 | 9.17182 | 9.11522 | 9.12255 | +44.5 | +0.05% |
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.