ZARJPY Historical Data
7.961
-0.59% -4.7 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 8.008 | 8.086 | 7.957 | 7.961 | -4.7 | -0.59% |
| Jun 10, 2021 00:00 | 7.943 | 8.059 | 7.943 | 8.036 | +9.3 | +1.16% |
| Jun 09, 2021 00:00 | 8.036 | 8.084 | 7.957 | 7.962 | -7.4 | -0.93% |
| Jun 08, 2021 00:00 | 8.077 | 8.099 | 8.015 | 8.057 | -2.0 | -0.25% |
| Jun 07, 2021 00:00 | 8.102 | 8.163 | 8.06 | 8.065 | -3.7 | -0.46% |
| Jun 04, 2021 00:00 | 8.071 | 8.162 | 8.039 | 8.144 | +7.3 | +0.90% |
| Jun 03, 2021 00:00 | 8.09 | 8.132 | 8.067 | 8.086 | -0.4 | -0.05% |
| Jun 02, 2021 00:00 | 7.94 | 8.106 | 7.94 | 8.096 | +15.6 | +1.93% |
| Jun 01, 2021 00:00 | 7.963 | 7.997 | 7.931 | 7.954 | -0.9 | -0.11% |
| May 31, 2021 00:00 | 7.905 | 7.983 | 7.905 | 7.962 | +5.7 | +0.72% |
| May 28, 2021 00:00 | 7.929 | 7.991 | 7.914 | 7.968 | +3.9 | +0.49% |
| May 27, 2021 00:00 | 7.914 | 7.981 | 7.887 | 7.964 | +5.0 | +0.63% |
| May 26, 2021 00:00 | 7.816 | 7.933 | 7.779 | 7.925 | +10.9 | +1.38% |
| May 25, 2021 00:00 | 7.796 | 7.88 | 7.786 | 7.83 | +3.4 | +0.43% |
| May 24, 2021 00:00 | 7.775 | 7.814 | 7.754 | 7.798 | +2.3 | +0.29% |
| May 21, 2021 00:00 | 7.733 | 7.819 | 7.722 | 7.779 | +4.6 | +0.59% |
| May 20, 2021 00:00 | 7.722 | 7.789 | 7.717 | 7.776 | +5.4 | +0.69% |
| May 19, 2021 00:00 | 7.759 | 7.796 | 7.717 | 7.731 | -2.8 | -0.36% |
| May 18, 2021 00:00 | 7.706 | 7.793 | 7.706 | 7.765 | +5.9 | +0.76% |
| May 17, 2021 00:00 | 7.699 | 7.747 | 7.673 | 7.74 | +4.1 | +0.53% |
| May 14, 2021 00:00 | 7.731 | 7.79 | 7.687 | 7.729 | -0.2 | -0.03% |
| May 13, 2021 00:00 | 7.746 | 7.792 | 7.718 | 7.735 | -1.1 | -0.14% |
| May 12, 2021 00:00 | 7.734 | 7.809 | 7.732 | 7.755 | +2.1 | +0.27% |
| May 11, 2021 00:00 | 7.723 | 7.79 | 7.712 | 7.749 | +2.6 | +0.34% |
| May 10, 2021 00:00 | 7.708 | 7.786 | 7.7 | 7.734 | +2.6 | +0.34% |
| May 07, 2021 00:00 | 7.657 | 7.725 | 7.642 | 7.721 | +6.4 | +0.83% |
| May 06, 2021 00:00 | 7.582 | 7.682 | 7.549 | 7.676 | +9.4 | +1.22% |
| May 05, 2021 00:00 | 7.53 | 7.611 | 7.483 | 7.594 | +6.4 | +0.84% |
| May 04, 2021 00:00 | 7.556 | 7.573 | 7.502 | 7.545 | -1.1 | -0.15% |
| May 03, 2021 00:00 | 7.522 | 7.592 | 7.517 | 7.56 | +3.8 | +0.50% |
| Apr 30, 2021 00:00 | 7.584 | 7.621 | 7.52 | 7.525 | -5.9 | -0.78% |
| Apr 29, 2021 00:00 | 7.592 | 7.685 | 7.585 | 7.598 | +0.6 | +0.08% |
| Apr 28, 2021 00:00 | 7.552 | 7.632 | 7.525 | 7.613 | +6.1 | +0.80% |
| Apr 27, 2021 00:00 | 7.552 | 7.583 | 7.522 | 7.555 | +0.3 | +0.04% |
| Apr 26, 2021 00:00 | 7.538 | 7.583 | 7.535 | 7.555 | +1.7 | +0.23% |
| Apr 23, 2021 00:00 | 7.536 | 7.564 | 7.501 | 7.542 | +0.6 | +0.08% |
| Apr 22, 2021 00:00 | 7.573 | 7.586 | 7.519 | 7.536 | -3.7 | -0.49% |
| Apr 21, 2021 00:00 | 7.536 | 7.6 | 7.534 | 7.578 | +4.2 | +0.55% |
| Apr 20, 2021 00:00 | 7.544 | 7.629 | 7.536 | 7.55 | +0.6 | +0.08% |
| Apr 19, 2021 00:00 | 7.567 | 7.622 | 7.561 | 7.598 | +3.1 | +0.41% |
| Apr 16, 2021 00:00 | 7.614 | 7.673 | 7.577 | 7.596 | -1.8 | -0.24% |
| Apr 15, 2021 00:00 | 7.539 | 7.673 | 7.534 | 7.667 | +12.8 | +1.67% |
| Apr 14, 2021 00:00 | 7.503 | 7.577 | 7.491 | 7.559 | +5.6 | +0.74% |
| Apr 13, 2021 00:00 | 7.477 | 7.529 | 7.449 | 7.515 | +3.8 | +0.51% |
| Apr 12, 2021 00:00 | 7.475 | 7.523 | 7.411 | 7.5 | +2.5 | +0.33% |
| Apr 09, 2021 00:00 | 7.503 | 7.539 | 7.483 | 7.499 | -0.4 | -0.05% |
| Apr 08, 2021 00:00 | 7.519 | 7.575 | 7.493 | 7.516 | -0.3 | -0.04% |
| Apr 07, 2021 00:00 | 7.528 | 7.567 | 7.519 | 7.533 | +0.5 | +0.07% |
| Apr 06, 2021 00:00 | 7.553 | 7.601 | 7.534 | 7.546 | -0.7 | -0.09% |
| Apr 05, 2021 00:00 | 7.493 | 7.577 | 7.493 | 7.561 | +6.8 | +0.90% |
| Apr 02, 2021 00:00 | 7.542 | 7.569 | 7.505 | 7.511 | -3.1 | -0.41% |
| Apr 01, 2021 00:00 | 7.471 | 7.569 | 7.451 | 7.557 | +8.6 | +1.14% |
| Mar 31, 2021 00:00 | 7.371 | 7.507 | 7.357 | 7.482 | +11.1 | +1.48% |
| Mar 30, 2021 00:00 | 7.344 | 7.407 | 7.341 | 7.389 | +4.5 | +0.61% |
| Mar 29, 2021 00:00 | 7.257 | 7.375 | 7.257 | 7.357 | +10.0 | +1.36% |
| Mar 26, 2021 00:00 | 7.249 | 7.323 | 7.213 | 7.308 | +5.9 | +0.81% |
| Mar 25, 2021 00:00 | 7.247 | 7.34 | 7.2 | 7.26 | +1.3 | +0.18% |
| Mar 24, 2021 00:00 | 7.248 | 7.36 | 7.232 | 7.244 | -0.4 | -0.06% |
| Mar 23, 2021 00:00 | 7.387 | 7.39 | 7.264 | 7.278 | -10.9 | -1.50% |
| Mar 22, 2021 00:00 | 7.258 | 7.406 | 7.254 | 7.39 | +13.2 | +1.79% |
| Mar 19, 2021 00:00 | 7.366 | 7.415 | 7.349 | 7.39 | +2.4 | +0.32% |
| Mar 18, 2021 00:00 | 7.414 | 7.447 | 7.347 | 7.381 | -3.3 | -0.45% |
| Mar 17, 2021 00:00 | 7.309 | 7.438 | 7.281 | 7.407 | +9.8 | +1.32% |
| Mar 16, 2021 00:00 | 7.336 | 7.377 | 7.3 | 7.312 | -2.4 | -0.33% |
| Mar 15, 2021 00:00 | 7.239 | 7.348 | 7.239 | 7.335 | +9.6 | +1.31% |
| Mar 12, 2021 00:00 | 7.309 | 7.323 | 7.246 | 7.279 | -3.0 | -0.41% |
| Mar 11, 2021 00:00 | 7.181 | 7.326 | 7.12 | 7.308 | +12.7 | +1.74% |
| Mar 10, 2021 00:00 | 7.077 | 7.197 | 7.066 | 7.179 | +10.2 | +1.42% |
| Mar 09, 2021 00:00 | 6.99 | 7.101 | 6.988 | 7.076 | +8.6 | +1.22% |
| Mar 08, 2021 00:00 | 6.996 | 7.078 | 6.97 | 7.007 | +1.1 | +0.16% |
| Mar 05, 2021 00:00 | 7.044 | 7.103 | 7.01 | 7.045 | +0.1 | +0.01% |
| Mar 04, 2021 00:00 | 7.053 | 7.155 | 7.023 | 7.047 | -0.6 | -0.09% |
| Mar 03, 2021 00:00 | 7.124 | 7.186 | 7.073 | 7.08 | -4.4 | -0.62% |
| Mar 02, 2021 00:00 | 7.092 | 7.144 | 7.063 | 7.131 | +3.9 | +0.55% |
| Mar 01, 2021 00:00 | 7.02 | 7.148 | 6.998 | 7.092 | +7.2 | +1.02% |
| Feb 26, 2021 00:00 | 7.047 | 7.162 | 6.891 | 7.028 | -1.9 | -0.27% |
| Feb 25, 2021 00:00 | 7.282 | 7.309 | 7.025 | 7.072 | -21.0 | -2.97% |
| Feb 24, 2021 00:00 | 7.216 | 7.345 | 7.21 | 7.292 | +7.6 | +1.04% |
| Feb 23, 2021 00:00 | 7.146 | 7.239 | 7.129 | 7.22 | +7.4 | +1.02% |
| Feb 22, 2021 00:00 | 7.119 | 7.205 | 7.064 | 7.146 | +2.7 | +0.38% |
| Feb 19, 2021 00:00 | 7.235 | 7.255 | 7.153 | 7.159 | -7.6 | -1.06% |
| Feb 18, 2021 00:00 | 7.213 | 7.281 | 7.19 | 7.234 | +2.1 | +0.29% |
| Feb 17, 2021 00:00 | 7.227 | 7.239 | 7.149 | 7.226 | -0.1 | -0.01% |
| Feb 16, 2021 00:00 | 7.268 | 7.322 | 7.186 | 7.226 | -4.2 | -0.58% |
| Feb 15, 2021 00:00 | 7.197 | 7.302 | 7.187 | 7.271 | +7.4 | +1.02% |
| Feb 12, 2021 00:00 | 7.135 | 7.222 | 7.132 | 7.205 | +7.0 | +0.97% |
| Feb 11, 2021 00:00 | 7.071 | 7.161 | 7.071 | 7.151 | +8.0 | +1.12% |
| Feb 10, 2021 00:00 | 7.082 | 7.135 | 7.074 | 7.075 | -0.7 | -0.10% |
| Feb 09, 2021 00:00 | 7.061 | 7.099 | 7.045 | 7.091 | +3.0 | +0.42% |
| Feb 08, 2021 00:00 | 7.032 | 7.104 | 7.03 | 7.065 | +3.3 | +0.47% |
| Feb 05, 2021 00:00 | 7.028 | 7.103 | 7.003 | 7.088 | +6.0 | +0.85% |
| Feb 04, 2021 00:00 | 7.002 | 7.04 | 6.962 | 7.026 | +2.4 | +0.34% |
| Feb 03, 2021 00:00 | 7.001 | 7.05 | 6.987 | 7.018 | +1.7 | +0.24% |
| Feb 02, 2021 00:00 | 6.95 | 7.044 | 6.947 | 7.005 | +5.5 | +0.79% |
| Feb 01, 2021 00:00 | 6.876 | 7.001 | 6.871 | 6.95 | +7.4 | +1.06% |
| Jan 29, 2021 00:00 | 6.842 | 6.994 | 6.818 | 6.89 | +4.8 | +0.70% |
| Jan 28, 2021 00:00 | 6.798 | 6.92 | 6.782 | 6.848 | +5.0 | +0.73% |
| Jan 27, 2021 00:00 | 6.862 | 6.889 | 6.789 | 6.811 | -5.1 | -0.75% |
| Jan 26, 2021 00:00 | 6.789 | 6.876 | 6.745 | 6.869 | +8.0 | +1.16% |
| Jan 25, 2021 00:00 | 6.823 | 6.878 | 6.79 | 6.797 | -2.6 | -0.38% |
ZARJPY Analysis
ZARJPY Currency - Real time ZARJPY currency chart and performance.
ZARJPY Volatility - ZARJPY real time currency volatility analysis.
ZARJPY Correlation - ZARJPY real time currency correlation analysis.
ZARJPY Indicators - ZARJPY real time indicators.
ZARJPY Patterns - ZARJPY real time price patterns.
