USDSEK Historical Data
8.31945
+0.86% +714.3 pips
| 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.
