USDZAR Historical Data
USDZAR - US Dollar vs South African Rand
15.79846
-0.94% -1483.2 pips
15.79846
-0.94% -1483.2 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 | 15.94678 | 15.98256 | 15.75603 | 15.79846 | -1483.2 | -0.94% |
Jun 23, 2022 00:00 | 15.89859 | 16.04954 | 15.89075 | 15.94809 | +495.0 | +0.31% |
Jun 22, 2022 00:00 | 15.90028 | 16.05908 | 15.85123 | 15.90806 | +77.8 | +0.05% |
Jun 21, 2022 00:00 | 16.01296 | 16.06076 | 15.82506 | 15.90304 | -1099.2 | -0.69% |
Jun 20, 2022 00:00 | 15.97178 | 16.08796 | 15.94457 | 16.02721 | +554.3 | +0.35% |
Jun 17, 2022 00:00 | 15.98583 | 16.05327 | 15.85381 | 16.02694 | +411.1 | +0.26% |
Jun 16, 2022 00:00 | 15.75086 | 16.10276 | 15.73606 | 15.99856 | +2477.0 | +1.55% |
Jun 15, 2022 00:00 | 16.03594 | 16.09179 | 15.71079 | 15.76599 | -2699.5 | -1.71% |
Jun 14, 2022 00:00 | 16.09236 | 16.15866 | 15.97092 | 16.03924 | -531.2 | -0.33% |
Jun 13, 2022 00:00 | 15.81896 | 16.18544 | 15.81896 | 16.12489 | +3059.3 | +1.90% |
Jun 10, 2022 00:00 | 15.47127 | 15.91812 | 15.39977 | 15.86382 | +3925.5 | +2.47% |
Jun 09, 2022 00:00 | 15.26163 | 15.51582 | 15.16592 | 15.50941 | +2477.8 | +1.60% |
Jun 08, 2022 00:00 | 15.3717 | 15.44107 | 15.25797 | 15.28105 | -906.5 | -0.59% |
Jun 07, 2022 00:00 | 15.43051 | 15.54819 | 15.33015 | 15.35795 | -725.6 | -0.47% |
Jun 06, 2022 00:00 | 15.52073 | 15.54639 | 15.29899 | 15.4382 | -825.3 | -0.53% |
Jun 03, 2022 00:00 | 15.45777 | 15.57374 | 15.37737 | 15.53787 | +801.0 | +0.52% |
Jun 02, 2022 00:00 | 15.55767 | 15.62767 | 15.45064 | 15.45271 | -1049.6 | -0.68% |
Jun 01, 2022 00:00 | 15.61339 | 15.70197 | 15.48115 | 15.55282 | -605.7 | -0.39% |
May 31, 2022 00:00 | 15.47655 | 15.68264 | 15.46955 | 15.64152 | +1649.7 | +1.05% |
May 30, 2022 00:00 | 15.58742 | 15.60146 | 15.44866 | 15.47481 | -1126.1 | -0.73% |
May 27, 2022 00:00 | 15.67367 | 15.74331 | 15.5329 | 15.59469 | -789.8 | -0.51% |
May 26, 2022 00:00 | 15.70893 | 15.86442 | 15.68444 | 15.70414 | -47.9 | -0.03% |
May 25, 2022 00:00 | 15.64303 | 15.77795 | 15.56139 | 15.72213 | +791.0 | +0.50% |
May 24, 2022 00:00 | 15.73529 | 15.85098 | 15.62164 | 15.65444 | -808.5 | -0.52% |
May 23, 2022 00:00 | 15.82373 | 15.88086 | 15.63456 | 15.75116 | -725.7 | -0.46% |
May 20, 2022 00:00 | 15.81741 | 15.94063 | 15.79203 | 15.83074 | +133.3 | +0.08% |
May 19, 2022 00:00 | 16.04892 | 16.08453 | 15.76693 | 15.82342 | -2255.0 | -1.43% |
May 18, 2022 00:00 | 15.91081 | 16.10129 | 15.88184 | 16.06284 | +1520.3 | +0.95% |
May 17, 2022 00:00 | 16.15282 | 16.17211 | 15.88284 | 15.90731 | -2455.1 | -1.54% |
May 16, 2022 00:00 | 16.10832 | 16.32245 | 16.10832 | 16.14744 | +391.2 | +0.24% |
May 13, 2022 00:00 | 16.09036 | 16.28764 | 15.97727 | 16.16243 | +720.7 | +0.45% |
May 12, 2022 00:00 | 16.06781 | 16.26778 | 16.05188 | 16.07426 | +64.5 | +0.04% |
May 11, 2022 00:00 | 16.12528 | 16.18633 | 15.98413 | 16.1057 | -195.8 | -0.12% |
May 10, 2022 00:00 | 16.21093 | 16.26447 | 16.05354 | 16.1279 | -830.3 | -0.51% |
May 09, 2022 00:00 | 15.97754 | 16.26944 | 15.97524 | 16.23337 | +2558.3 | +1.58% |
May 06, 2022 00:00 | 15.97433 | 16.1775 | 15.88613 | 15.98823 | +139.0 | +0.09% |
May 05, 2022 00:00 | 15.43781 | 16.07927 | 15.42997 | 15.97236 | +5345.5 | +3.35% |
May 04, 2022 00:00 | 15.74265 | 15.87531 | 15.40535 | 15.44295 | -2997.0 | -1.94% |
May 03, 2022 00:00 | 16.10032 | 16.14519 | 15.74922 | 15.76614 | -3341.8 | -2.12% |
May 02, 2022 00:00 | 15.76914 | 16.1948 | 15.74707 | 16.0938 | +3246.6 | +2.02% |
Apr 29, 2022 00:00 | 15.92926 | 16.01646 | 15.7157 | 15.80766 | -1216.0 | -0.77% |
Apr 28, 2022 00:00 | 15.87021 | 16.13191 | 15.83655 | 16.03073 | +1605.2 | +1.00% |
Apr 27, 2022 00:00 | 15.85904 | 15.98887 | 15.76884 | 15.86154 | +25.0 | +0.02% |
Apr 26, 2022 00:00 | 15.66273 | 15.8666 | 15.62854 | 15.85904 | +1963.1 | +1.24% |
Apr 25, 2022 00:00 | 15.56989 | 15.79575 | 15.56272 | 15.65434 | +844.5 | +0.54% |
Apr 22, 2022 00:00 | 15.37213 | 15.67905 | 15.36165 | 15.59185 | +2197.2 | +1.41% |
Apr 21, 2022 00:00 | 15.04174 | 15.42353 | 15.02038 | 15.37595 | +3342.1 | +2.17% |
Apr 20, 2022 00:00 | 14.96945 | 15.1015 | 14.92674 | 15.03112 | +616.7 | +0.41% |
Apr 19, 2022 00:00 | 14.62945 | 15.00044 | 14.62945 | 14.96947 | +3400.2 | +2.27% |
Apr 18, 2022 00:00 | 14.60918 | 14.72797 | 14.59444 | 14.66217 | +529.9 | +0.36% |
Apr 15, 2022 00:00 | 14.65364 | 14.67833 | 14.58522 | 14.59183 | -618.1 | -0.42% |
Apr 14, 2022 00:00 | 14.56057 | 14.74782 | 14.50244 | 14.65517 | +946.0 | +0.65% |
Apr 13, 2022 00:00 | 14.50334 | 14.59082 | 14.44539 | 14.56042 | +570.8 | +0.39% |
Apr 12, 2022 00:00 | 14.56835 | 14.60139 | 14.4558 | 14.48942 | -789.3 | -0.54% |
Apr 11, 2022 00:00 | 14.6078 | 14.69198 | 14.55313 | 14.57443 | -333.7 | -0.23% |
Apr 08, 2022 00:00 | 14.73485 | 14.77068 | 14.61955 | 14.64255 | -923.0 | -0.63% |
Apr 07, 2022 00:00 | 14.67887 | 14.81174 | 14.65087 | 14.73784 | +589.7 | +0.40% |
Apr 06, 2022 00:00 | 14.68682 | 14.76893 | 14.60207 | 14.68492 | -19.0 | -0.01% |
Apr 05, 2022 00:00 | 14.56939 | 14.69242 | 14.5127 | 14.69182 | +1224.3 | +0.83% |
Apr 04, 2022 00:00 | 14.66199 | 14.67198 | 14.56273 | 14.58547 | -765.2 | -0.52% |
Apr 01, 2022 00:00 | 14.59702 | 14.70362 | 14.53138 | 14.63486 | +378.4 | +0.26% |
Mar 31, 2022 00:00 | 14.4669 | 14.64643 | 14.40303 | 14.60214 | +1352.4 | +0.93% |
Mar 30, 2022 00:00 | 14.51423 | 14.54227 | 14.43013 | 14.46733 | -469.0 | -0.32% |
Mar 29, 2022 00:00 | 14.6526 | 14.72445 | 14.49881 | 14.53405 | -1185.5 | -0.82% |
Mar 28, 2022 00:00 | 14.52542 | 14.73685 | 14.50208 | 14.65775 | +1323.3 | +0.90% |
Mar 25, 2022 00:00 | 14.50694 | 14.61894 | 14.48124 | 14.53493 | +279.9 | +0.19% |
Mar 24, 2022 00:00 | 14.74051 | 14.79363 | 14.5112 | 14.51193 | -2285.8 | -1.58% |
Mar 23, 2022 00:00 | 14.81683 | 14.83576 | 14.73633 | 14.75517 | -616.6 | -0.42% |
Mar 22, 2022 00:00 | 14.93621 | 14.99736 | 14.78202 | 14.80622 | -1299.9 | -0.88% |
Mar 21, 2022 00:00 | 14.90734 | 15.01138 | 14.87494 | 14.91444 | +71.0 | +0.05% |
Mar 18, 2022 00:00 | 14.91968 | 15.03036 | 14.90317 | 14.94555 | +258.7 | +0.17% |
Mar 17, 2022 00:00 | 14.90597 | 14.98303 | 14.85252 | 14.91783 | +118.6 | +0.08% |
Mar 16, 2022 00:00 | 15.08527 | 15.13396 | 14.90832 | 14.90904 | -1762.3 | -1.18% |
Mar 15, 2022 00:00 | 15.10567 | 15.18116 | 15.0579 | 15.09004 | -156.3 | -0.10% |
Mar 14, 2022 00:00 | 15.00404 | 15.13605 | 15.00084 | 15.12584 | +1218.0 | +0.81% |
Mar 11, 2022 00:00 | 15.03119 | 15.12093 | 14.97022 | 15.02562 | -55.7 | -0.04% |
Mar 10, 2022 00:00 | 14.99853 | 15.16524 | 14.99853 | 15.04403 | +455.0 | +0.30% |
Mar 09, 2022 00:00 | 15.26355 | 15.29804 | 14.97785 | 15.01135 | -2522.0 | -1.68% |
Mar 08, 2022 00:00 | 15.34294 | 15.3983 | 15.20718 | 15.29745 | -454.9 | -0.30% |
Mar 07, 2022 00:00 | 15.32582 | 15.46932 | 15.25032 | 15.34009 | +142.7 | +0.09% |
Mar 04, 2022 00:00 | 15.18176 | 15.49516 | 15.18086 | 15.29536 | +1136.0 | +0.74% |
Mar 03, 2022 00:00 | 15.30986 | 15.38846 | 15.15676 | 15.19086 | -1190.0 | -0.78% |
Mar 02, 2022 00:00 | 15.41926 | 15.56155 | 15.28975 | 15.32255 | -967.1 | -0.63% |
Mar 01, 2022 00:00 | 15.33287 | 15.49619 | 15.25424 | 15.39707 | +642.0 | +0.42% |
Feb 28, 2022 00:00 | 15.47728 | 15.49278 | 15.30317 | 15.35457 | -1227.1 | -0.80% |
Feb 25, 2022 00:00 | 15.33576 | 15.37765 | 15.10597 | 15.12746 | -2083.0 | -1.38% |
Feb 24, 2022 00:00 | 15.13063 | 15.53253 | 15.11103 | 15.339 | +2083.7 | +1.36% |
Feb 23, 2022 00:00 | 15.04239 | 15.13879 | 14.97383 | 15.13473 | +923.4 | +0.61% |
Feb 22, 2022 00:00 | 15.12628 | 15.22984 | 15.01514 | 15.05664 | -696.4 | -0.46% |
Feb 21, 2022 00:00 | 15.11985 | 15.20081 | 15.03875 | 15.17105 | +512.0 | +0.34% |
Feb 18, 2022 00:00 | 14.9763 | 15.17477 | 14.93077 | 15.11397 | +1376.7 | +0.91% |
Feb 17, 2022 00:00 | 14.98764 | 15.10147 | 14.9118 | 14.98763 | -0.1 | +0.00% |
Feb 16, 2022 00:00 | 15.11095 | 15.15425 | 14.97945 | 14.98495 | -1260.0 | -0.84% |
Feb 15, 2022 00:00 | 15.13045 | 15.2476 | 14.99093 | 15.11483 | -156.2 | -0.10% |
Feb 14, 2022 00:00 | 15.14683 | 15.28355 | 15.09004 | 15.12476 | -220.7 | -0.15% |
Feb 11, 2022 00:00 | 15.16116 | 15.26659 | 15.05746 | 15.20406 | +429.0 | +0.28% |
Feb 10, 2022 00:00 | 15.21613 | 15.26234 | 14.98064 | 15.17044 | -456.9 | -0.30% |
Feb 09, 2022 00:00 | 15.33152 | 15.3831 | 15.16672 | 15.21382 | -1177.0 | -0.77% |
Feb 08, 2022 00:00 | 15.49265 | 15.58428 | 15.34235 | 15.34655 | -1461.0 | -0.95% |
Feb 07, 2022 00:00 | 15.42153 | 15.55283 | 15.397 | 15.49903 | +775.0 | +0.50% |
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.