To use chat, please login.
Back to contacts

USDSEK Historical Data

USDSEK - US Dollar vs Swedish Krona
10.12604
  -0.45%   -451.2 pips
Start


End
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.