USDZAR Historical Data
USDZAR - US Dollar vs South African Rand
13.71804
+0.82% +1125.4 pips
13.71804
+0.82% +1125.4 pips
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 | 13.6055 | 13.76023 | 13.52192 | 13.71804 | +1125.4 | +0.82% |
| Jun 10, 2021 00:00 | 13.72031 | 13.76479 | 13.5686 | 13.58736 | -1329.5 | -0.98% |
| Jun 09, 2021 00:00 | 13.55655 | 13.76585 | 13.51955 | 13.72425 | +1677.0 | +1.22% |
| Jun 08, 2021 00:00 | 13.48004 | 13.60544 | 13.47924 | 13.56945 | +894.1 | +0.66% |
| Jun 07, 2021 00:00 | 13.41266 | 13.54019 | 13.40872 | 13.52783 | +1151.7 | +0.85% |
| Jun 04, 2021 00:00 | 13.62054 | 13.68732 | 13.41454 | 13.42074 | -1998.0 | -1.49% |
| Jun 03, 2021 00:00 | 13.50326 | 13.6556 | 13.49577 | 13.62915 | +1258.9 | +0.92% |
| Jun 02, 2021 00:00 | 13.73528 | 13.8168 | 13.50931 | 13.51343 | -2218.5 | -1.64% |
| Jun 01, 2021 00:00 | 13.73237 | 13.79759 | 13.67835 | 13.74568 | +133.1 | +0.10% |
| May 31, 2021 00:00 | 13.73983 | 13.79923 | 13.714 | 13.73333 | -65.0 | -0.05% |
| May 28, 2021 00:00 | 13.76436 | 13.87902 | 13.73834 | 13.77552 | +111.6 | +0.08% |
| May 27, 2021 00:00 | 13.74444 | 13.803 | 13.67738 | 13.75776 | +133.2 | +0.10% |
| May 26, 2021 00:00 | 13.85261 | 13.86335 | 13.74152 | 13.75232 | -1002.9 | -0.73% |
| May 25, 2021 00:00 | 13.90017 | 13.93183 | 13.81413 | 13.86966 | -305.1 | -0.22% |
| May 24, 2021 00:00 | 13.93053 | 14.02655 | 13.90623 | 13.91333 | -172.0 | -0.12% |
| May 21, 2021 00:00 | 13.96863 | 14.00811 | 13.89035 | 13.94426 | -243.7 | -0.17% |
| May 20, 2021 00:00 | 14.09263 | 14.11503 | 13.96163 | 13.96717 | -1254.6 | -0.90% |
| May 19, 2021 00:00 | 13.98698 | 14.12878 | 13.97063 | 14.08922 | +1022.4 | +0.73% |
| May 18, 2021 00:00 | 14.09312 | 14.10677 | 13.96406 | 13.99112 | -1020.0 | -0.73% |
| May 17, 2021 00:00 | 14.11936 | 14.18462 | 14.08836 | 14.09576 | -236.0 | -0.17% |
| May 14, 2021 00:00 | 14.09093 | 14.18149 | 14.0209 | 14.12235 | +314.2 | +0.22% |
| May 13, 2021 00:00 | 14.10452 | 14.19746 | 14.05754 | 14.12192 | +174.0 | +0.12% |
| May 12, 2021 00:00 | 13.99074 | 14.13444 | 13.95342 | 14.13444 | +1437.0 | +1.02% |
| May 11, 2021 00:00 | 14.02031 | 14.07926 | 13.95023 | 13.99456 | -257.5 | -0.18% |
| May 10, 2021 00:00 | 14.05785 | 14.09057 | 13.96193 | 14.04677 | -110.8 | -0.08% |
| May 07, 2021 00:00 | 14.18591 | 14.2655 | 14.04903 | 14.04903 | -1368.8 | -0.97% |
| May 06, 2021 00:00 | 14.35306 | 14.37513 | 14.18396 | 14.18992 | -1631.4 | -1.15% |
| May 05, 2021 00:00 | 14.46974 | 14.4941 | 14.34114 | 14.35824 | -1115.0 | -0.78% |
| May 04, 2021 00:00 | 14.37254 | 14.54286 | 14.37254 | 14.46016 | +876.2 | +0.61% |
| May 03, 2021 00:00 | 14.45403 | 14.52651 | 14.36688 | 14.39613 | -579.0 | -0.40% |
| Apr 30, 2021 00:00 | 14.28651 | 14.51446 | 14.27933 | 14.48873 | +2022.2 | +1.40% |
| Apr 29, 2021 00:00 | 14.23143 | 14.36245 | 14.1452 | 14.30925 | +778.2 | +0.54% |
| Apr 28, 2021 00:00 | 14.34533 | 14.43503 | 14.2033 | 14.22365 | -1216.8 | -0.86% |
| Apr 27, 2021 00:00 | 14.26342 | 14.38926 | 14.24104 | 14.36564 | +1022.2 | +0.71% |
| Apr 26, 2021 00:00 | 14.24363 | 14.29077 | 14.22167 | 14.27735 | +337.2 | +0.24% |
| Apr 23, 2021 00:00 | 14.29941 | 14.3234 | 14.23615 | 14.26233 | -370.8 | -0.26% |
| Apr 22, 2021 00:00 | 14.24535 | 14.36147 | 14.20507 | 14.30187 | +565.2 | +0.40% |
| Apr 21, 2021 00:00 | 14.29879 | 14.33765 | 14.22557 | 14.25027 | -485.2 | -0.34% |
| Apr 20, 2021 00:00 | 14.20131 | 14.33858 | 14.18474 | 14.30243 | +1011.2 | +0.71% |
| Apr 19, 2021 00:00 | 14.30314 | 14.32163 | 14.17183 | 14.21863 | -845.1 | -0.59% |
| Apr 16, 2021 00:00 | 14.16682 | 14.34822 | 14.15276 | 14.30284 | +1360.2 | +0.95% |
| Apr 15, 2021 00:00 | 14.39182 | 14.43484 | 14.15104 | 14.16404 | -2277.8 | -1.61% |
| Apr 14, 2021 00:00 | 14.4958 | 14.53268 | 14.36662 | 14.38732 | -1084.8 | -0.75% |
| Apr 13, 2021 00:00 | 14.56624 | 14.68435 | 14.49986 | 14.50456 | -616.8 | -0.43% |
| Apr 12, 2021 00:00 | 14.55867 | 14.66627 | 14.54878 | 14.57277 | +141.0 | +0.10% |
| Apr 09, 2021 00:00 | 14.5129 | 14.62492 | 14.49428 | 14.59552 | +826.2 | +0.57% |
| Apr 08, 2021 00:00 | 14.56457 | 14.57707 | 14.44024 | 14.51147 | -531.0 | -0.37% |
| Apr 07, 2021 00:00 | 14.50933 | 14.60034 | 14.48387 | 14.56845 | +591.2 | +0.41% |
| Apr 06, 2021 00:00 | 14.54281 | 14.61824 | 14.4876 | 14.51086 | -319.5 | -0.22% |
| Apr 05, 2021 00:00 | 14.66455 | 14.69615 | 14.52143 | 14.54815 | -1164.0 | -0.80% |
| Apr 02, 2021 00:00 | 14.61722 | 14.66374 | 14.59817 | 14.64917 | +319.5 | +0.22% |
| Apr 01, 2021 00:00 | 14.77054 | 14.84211 | 14.61025 | 14.61371 | -1568.3 | -1.07% |
| Mar 31, 2021 00:00 | 14.88875 | 14.96337 | 14.72081 | 14.77177 | -1169.8 | -0.79% |
| Mar 30, 2021 00:00 | 14.913 | 14.99662 | 14.86279 | 14.91032 | -26.8 | -0.02% |
| Mar 29, 2021 00:00 | 14.97424 | 15.06754 | 14.86863 | 14.90684 | -674.0 | -0.45% |
| Mar 26, 2021 00:00 | 15.01683 | 15.09798 | 14.93213 | 14.96245 | -543.8 | -0.36% |
| Mar 25, 2021 00:00 | 14.97342 | 15.09592 | 14.85676 | 15.01704 | +436.2 | +0.29% |
| Mar 24, 2021 00:00 | 14.8751 | 14.99307 | 14.75092 | 14.97347 | +983.7 | +0.66% |
| Mar 23, 2021 00:00 | 14.69631 | 14.94119 | 14.68974 | 14.87886 | +1825.5 | +1.23% |
| Mar 22, 2021 00:00 | 14.93151 | 14.93935 | 14.67427 | 14.72047 | -2110.4 | -1.43% |
| Mar 19, 2021 00:00 | 14.72473 | 14.81836 | 14.64538 | 14.69345 | -312.8 | -0.21% |
| Mar 18, 2021 00:00 | 14.63373 | 14.82025 | 14.61593 | 14.73165 | +979.2 | +0.66% |
| Mar 17, 2021 00:00 | 14.88084 | 14.97489 | 14.60988 | 14.63756 | -2432.8 | -1.66% |
| Mar 16, 2021 00:00 | 14.85762 | 14.95339 | 14.77054 | 14.89264 | +350.2 | +0.24% |
| Mar 15, 2021 00:00 | 14.90685 | 15.03131 | 14.82885 | 14.85885 | -480.0 | -0.32% |
| Mar 12, 2021 00:00 | 14.81825 | 15.03959 | 14.78177 | 14.94917 | +1309.2 | +0.88% |
| Mar 11, 2021 00:00 | 15.07055 | 15.10728 | 14.78647 | 14.82407 | -2464.8 | -1.66% |
| Mar 10, 2021 00:00 | 15.28394 | 15.37081 | 15.05258 | 15.08036 | -2035.8 | -1.35% |
| Mar 09, 2021 00:00 | 15.52329 | 15.5466 | 15.26892 | 15.29485 | -2284.4 | -1.49% |
| Mar 08, 2021 00:00 | 15.34257 | 15.57107 | 15.30557 | 15.52387 | +1813.0 | +1.17% |
| Mar 05, 2021 00:00 | 15.2958 | 15.43917 | 15.22538 | 15.34552 | +497.2 | +0.32% |
| Mar 04, 2021 00:00 | 15.04035 | 15.34487 | 14.99586 | 15.30057 | +2602.2 | +1.70% |
| Mar 03, 2021 00:00 | 14.93032 | 15.10979 | 14.85593 | 15.09214 | +1618.2 | +1.07% |
| Mar 02, 2021 00:00 | 15.00521 | 15.11848 | 14.91939 | 14.93064 | -745.7 | -0.50% |
| Mar 01, 2021 00:00 | 15.10185 | 15.12924 | 14.89515 | 15.00425 | -976.0 | -0.65% |
| Feb 26, 2021 00:00 | 14.97369 | 15.19993 | 14.80587 | 15.10146 | +1277.7 | +0.85% |
| Feb 25, 2021 00:00 | 14.49601 | 15.10939 | 14.46041 | 14.99693 | +5009.2 | +3.34% |
| Feb 24, 2021 00:00 | 14.54043 | 14.65889 | 14.39455 | 14.50215 | -382.8 | -0.26% |
| Feb 23, 2021 00:00 | 14.66824 | 14.74754 | 14.52963 | 14.55055 | -1176.9 | -0.81% |
| Feb 22, 2021 00:00 | 14.66282 | 14.9247 | 14.61895 | 14.66965 | +68.3 | +0.05% |
| Feb 19, 2021 00:00 | 14.59324 | 14.7373 | 14.52216 | 14.69516 | +1019.2 | +0.69% |
| Feb 18, 2021 00:00 | 14.6538 | 14.72083 | 14.5017 | 14.59102 | -627.8 | -0.43% |
| Feb 17, 2021 00:00 | 14.65071 | 14.82572 | 14.61411 | 14.63912 | -115.9 | -0.08% |
| Feb 16, 2021 00:00 | 14.44416 | 14.7068 | 14.40334 | 14.65378 | +2096.2 | +1.43% |
| Feb 15, 2021 00:00 | 14.53478 | 14.55106 | 14.41483 | 14.444 | -907.8 | -0.63% |
| Feb 12, 2021 00:00 | 14.62949 | 14.69501 | 14.52061 | 14.53511 | -943.8 | -0.65% |
| Feb 11, 2021 00:00 | 14.74805 | 14.76756 | 14.60737 | 14.62697 | -1210.8 | -0.83% |
| Feb 10, 2021 00:00 | 14.72727 | 14.76293 | 14.63603 | 14.75219 | +249.2 | +0.17% |
| Feb 09, 2021 00:00 | 14.87449 | 14.87978 | 14.71566 | 14.72851 | -1459.8 | -0.99% |
| Feb 08, 2021 00:00 | 14.94315 | 15.01451 | 14.83462 | 14.87807 | -650.8 | -0.44% |
| Feb 05, 2021 00:00 | 15.00176 | 15.03247 | 14.82061 | 14.82578 | -1759.8 | -1.19% |
| Feb 04, 2021 00:00 | 14.94147 | 15.12539 | 14.93126 | 15.00449 | +630.2 | +0.42% |
| Feb 03, 2021 00:00 | 14.96109 | 15.02201 | 14.8839 | 14.94141 | -196.8 | -0.13% |
| Feb 02, 2021 00:00 | 15.06845 | 15.06965 | 14.88918 | 14.95607 | -1123.8 | -0.75% |
| Feb 01, 2021 00:00 | 15.17377 | 15.21516 | 14.96639 | 15.06359 | -1101.8 | -0.73% |
| Jan 29, 2021 00:00 | 15.20978 | 15.28797 | 14.94943 | 15.1378 | -719.8 | -0.48% |
| Jan 28, 2021 00:00 | 15.27276 | 15.37678 | 15.05488 | 15.20988 | -628.8 | -0.41% |
| Jan 27, 2021 00:00 | 15.03507 | 15.3244 | 15.0181 | 15.2628 | +2277.3 | +1.49% |
| Jan 26, 2021 00:00 | 15.23455 | 15.37216 | 15.04496 | 15.06157 | -1729.8 | -1.15% |
| Jan 25, 2021 00:00 | 15.12662 | 15.2758 | 15.06022 | 15.24582 | +1192.0 | +0.78% |
USDZAR Analysis
USDZAR Currency - Real time USDZAR currency chart and performance.
USDZAR Volatility - USDZAR real time currency volatility analysis.
USDZAR Correlation - USDZAR real time currency correlation analysis.
USDZAR Indicators - USDZAR real time indicators.
USDZAR Patterns - USDZAR real time price patterns.
