Historical Data
8.472
+0.37% +3.1 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2024 00:00 | 8.441 | 8.485 | 8.429 | 8.472 | +3.1 | +0.37% |
| Oct 09, 2024 00:00 | 8.4193 | 8.466 | 8.397 | 8.444 | +2.5 | +0.29% |
| Oct 08, 2024 00:00 | 8.5157 | 8.52364645822449 | 8.396 | 8.4157 | -10.0 | -1.19% |
| Oct 07, 2024 00:00 | 8.4997 | 8.54668226526461 | 8.41 | 8.5156 | +1.6 | +0.19% |
| Oct 06, 2024 00:00 | 8.50318413225553 | 8.52795267580947 | 8.448 | 8.5058 | +0.3 | +0.03% |
| Oct 04, 2024 00:00 | 8.3899 | 8.51729915022084 | 8.354 | 8.4703 | +8.0 | +0.95% |
| Oct 03, 2024 00:00 | 8.44 | 8.47706243003975 | 8.313 | 8.3898 | -5.0 | -0.60% |
| Oct 02, 2024 00:00 | 8.251 | 8.455 | 8.231 | 8.441 | +19.0 | +2.25% |
| Oct 01, 2024 00:00 | 8.307 | 8.38 | 8.191 | 8.249 | -5.8 | -0.70% |
| Sep 30, 2024 00:00 | 8.345 | 8.352 | 8.275 | 8.302 | -4.3 | -0.52% |
| Sep 29, 2024 00:00 | 8.32097152058419 | 8.356 | 8.28 | 8.343 | +2.2 | +0.26% |
| Sep 27, 2024 00:00 | 8.4316 | 8.5007 | 8.2843 | 8.2988 | -13.3 | -1.60% |
| Sep 26, 2024 00:00 | 8.3727 | 8.4628 | 8.343 | 8.434 | +6.1 | +0.73% |
| Sep 25, 2024 00:00 | 8.2759 | 8.41820261787063 | 8.2597 | 8.3669 | +9.1 | +1.09% |
| Sep 24, 2024 00:00 | 8.271 | 8.37590205562336 | 8.245 | 8.2755 | +0.5 | +0.05% |
| Sep 23, 2024 00:00 | 8.217 | 8.323 | 8.208 | 8.267 | +5.0 | +0.60% |
| Sep 22, 2024 00:00 | 8.18 | 8.247 | 8.165 | 8.216 | +3.6 | +0.44% |
| Sep 20, 2024 00:00 | 8.1435 | 8.26826569215328 | 8.0941 | 8.2326 | +8.9 | +1.08% |
| Sep 19, 2024 00:00 | 8.1304 | 8.2321156992775 | 8.075 | 8.1436 | +1.3 | +0.16% |
| Sep 18, 2024 00:00 | 8.0683 | 8.13608860419261 | 8.0192 | 8.1273 | +5.9 | +0.73% |
| Sep 17, 2024 00:00 | 7.988 | 8.09646834130655 | 7.9532 | 8.0683 | +8.0 | +1.00% |
| Sep 16, 2024 00:00 | 7.9385 | 8.0091 | 7.9044 | 7.9883 | +5.0 | +0.62% |
| Sep 15, 2024 00:00 | 7.903 | 7.937 | 7.88 | 7.934 | +3.1 | +0.39% |
| Sep 13, 2024 00:00 | 7.9582 | 7.97248152942875 | 7.894 | 7.9204 | -3.8 | -0.48% |
| Sep 12, 2024 00:00 | 7.9626 | 7.99935383386825 | 7.9008 | 7.9581 | -0.5 | -0.06% |
| Sep 11, 2024 00:00 | 7.9217 | 7.96806464170998 | 7.852 | 7.9615 | +4.0 | +0.50% |
| Sep 10, 2024 00:00 | 8.0065 | 8.05032226078334 | 7.905 | 7.9219 | -8.5 | -1.07% |
| Sep 09, 2024 00:00 | 7.9842 | 8.0386 | 7.9628 | 8.0079 | +2.4 | +0.30% |
| Sep 08, 2024 00:00 | 7.935 | 7.984 | 7.926 | 7.978 | +4.3 | +0.54% |
| Sep 06, 2024 00:00 | 8.0905 | 8.1077 | 7.9447 | 7.9599 | -13.1 | -1.64% |
| Sep 05, 2024 00:00 | 8.0125 | 8.1362 | 8.0114 | 8.09 | +7.8 | +0.96% |
| Sep 04, 2024 00:00 | 8.08862918074825 | 8.11346342255624 | 8.0085 | 8.0152 | -7.3 | -0.92% |
| Sep 03, 2024 00:00 | 8.2274 | 8.25646345011772 | 8.064 | 8.0844 | -14.3 | -1.77% |
| Sep 02, 2024 00:00 | 8.194 | 8.243 | 8.147 | 8.226 | +3.2 | +0.39% |
| Aug 30, 2024 00:00 | 8.1573 | 8.25585938600179 | 8.1374 | 8.1869 | +3.0 | +0.36% |
| Aug 29, 2024 00:00 | 8.0938 | 8.2028 | 8.0844 | 8.1574 | +6.4 | +0.78% |
| Aug 28, 2024 00:00 | 8.1185 | 8.15740282901568 | 8.058 | 8.0939 | -2.5 | -0.30% |
| Aug 27, 2024 00:00 | 8.1541 | 8.18810710569257 | 8.054 | 8.119 | -3.5 | -0.43% |
| Aug 26, 2024 00:00 | 8.104 | 8.17351805058218 | 8.0663 | 8.1547 | +5.1 | +0.62% |
| Aug 23, 2024 00:00 | 8.1121 | 8.1913 | 8.068 | 8.137 | +2.5 | +0.31% |
| Aug 22, 2024 00:00 | 8.1291 | 8.15931445386256 | 8.078 | 8.1118 | -1.7 | -0.21% |
| Aug 21, 2024 00:00 | 8.156 | 8.20928348071601 | 8.073 | 8.129 | -2.7 | -0.33% |
| Aug 20, 2024 00:00 | 8.2813 | 8.3103 | 8.08 | 8.1572 | -12.4 | -1.52% |
| Aug 19, 2024 00:00 | 8.2815 | 8.2941849383282 | 8.1264 | 8.2804 | -0.1 | -0.01% |
| Aug 16, 2024 00:00 | 8.2902 | 8.3074 | 8.2368 | 8.2535 | -3.7 | -0.44% |
| Aug 15, 2024 00:00 | 8.1454 | 8.29811218707366 | 8.129 | 8.2898 | +14.4 | +1.74% |
| Aug 14, 2024 00:00 | 8.1107 | 8.1713 | 8.055 | 8.147 | +3.6 | +0.45% |
| Aug 13, 2024 00:00 | 8.0501 | 8.13613830649254 | 8.048 | 8.1106 | +6.1 | +0.75% |
| Aug 12, 2024 00:00 | 8.0279 | 8.15058193454699 | 8.0119 | 8.0496 | +2.2 | +0.27% |
| Aug 09, 2024 00:00 | 8.0403 | 8.05074584273095 | 7.976 | 7.9911 | -4.9 | -0.62% |
| Aug 08, 2024 00:00 | 7.9477 | 8.04746256720043 | 7.8906 | 8.0407 | +9.3 | +1.16% |
| Aug 07, 2024 00:00 | 7.8203 | 8.0735 | 7.805 | 7.945 | +12.5 | +1.57% |
| Aug 06, 2024 00:00 | 7.8851 | 7.92513566600451 | 7.76 | 7.8209 | -6.4 | -0.82% |
| Aug 05, 2024 00:00 | 7.9282 | 7.96424687449105 | 7.597 | 7.8851 | -4.3 | -0.55% |
| Aug 02, 2024 00:00 | 8.1502 | 8.2024 | 7.9873 | 8.01134456097451 | -13.9 | -1.73% |
| Aug 01, 2024 00:00 | 8.2216 | 8.296 | 8.125 | 8.1504 | -7.1 | -0.87% |
| Jul 31, 2024 00:00 | 8.3313 | 8.3925 | 8.193 | 8.2205 | -11.1 | -1.35% |
| Jul 30, 2024 00:00 | 8.3237 | 8.46304834071302 | 8.283 | 8.3314 | +0.8 | +0.09% |
| Jul 29, 2024 00:00 | 8.426 | 8.44495518318018 | 8.304 | 8.3244 | -10.2 | -1.22% |
| Jul 26, 2024 00:00 | 8.3677 | 8.47773695470658 | 8.3509 | 8.3857 | +1.8 | +0.21% |
| Jul 25, 2024 00:00 | 8.3796 | 8.4183 | 8.207 | 8.3677 | -1.2 | -0.14% |
| Jul 24, 2024 00:00 | 8.4549 | 8.4723990880537 | 8.331 | 8.3811 | -7.4 | -0.88% |
| Jul 23, 2024 00:00 | 8.5919 | 8.59710266004696 | 8.407 | 8.4549 | -13.7 | -1.62% |
| Jul 22, 2024 00:00 | 8.6433 | 8.64825848804675 | 8.5381 | 8.5922 | -5.1 | -0.59% |
| Jul 19, 2024 00:00 | 8.6098 | 8.63711611581599 | 8.557 | 8.6068 | -0.3 | -0.03% |
| Jul 18, 2024 00:00 | 8.5423 | 8.6471 | 8.5319 | 8.61139567170766 | +6.9 | +0.80% |
| Jul 17, 2024 00:00 | 8.7715 | 8.77563234321353 | 8.524 | 8.5424 | -22.9 | -2.68% |
| Jul 16, 2024 00:00 | 8.6795 | 8.7811 | 8.674 | 8.7674 | +8.8 | +1.00% |
| Jul 15, 2024 00:00 | 8.7869 | 8.79415964245999 | 8.596 | 8.6796 | -10.7 | -1.24% |
| Jul 12, 2024 00:00 | 8.7939 | 8.87375528126532 | 8.7476 | 8.79015278219952 | -0.4 | -0.04% |
| Jul 11, 2024 00:00 | 8.9191 | 8.9524892982865 | 8.7653 | 8.7952 | -12.4 | -1.41% |
| Jul 10, 2024 00:00 | 8.8833 | 8.94619476268412 | 8.875 | 8.9194 | +3.6 | +0.40% |
| Jul 09, 2024 00:00 | 8.8834 | 8.90628803121232 | 8.838 | 8.8835 | +0.0 | +0.00% |
| Jul 08, 2024 00:00 | 8.8468 | 8.8883 | 8.8068 | 8.8835 | +3.7 | +0.41% |
| Jul 05, 2024 00:00 | 8.8294 | 8.85331568566307 | 8.7724 | 8.8288 | -0.1 | -0.01% |
| Jul 04, 2024 00:00 | 8.7659 | 8.8382911005019 | 8.734 | 8.8295 | +6.4 | +0.72% |
| Jul 03, 2024 00:00 | 8.6762 | 8.8086 | 8.675 | 8.7658 | +9.0 | +1.02% |
| Jul 02, 2024 00:00 | 8.7798 | 8.81385126625988 | 8.587 | 8.6744 | -10.5 | -1.22% |
| Jul 01, 2024 00:00 | 8.91537239593279 | 8.97105931192022 | 8.732 | 8.7754 | -14.0 | -1.60% |
| Jun 28, 2024 00:00 | 8.7028 | 8.85590967781113 | 8.678 | 8.8204 | +11.8 | +1.33% |
| Jun 27, 2024 00:00 | 8.8299 | 8.84575218340893 | 8.668 | 8.7016 | -12.8 | -1.47% |
| Jun 26, 2024 00:00 | 8.747 | 8.86740879396051 | 8.708 | 8.8299 | +8.3 | +0.94% |
| Jun 25, 2024 00:00 | 8.816 | 8.8254 | 8.708 | 8.7472 | -6.9 | -0.79% |
| Jun 24, 2024 00:00 | 8.8746 | 8.88693180680931 | 8.7376 | 8.815 | -6.0 | -0.68% |
| Jun 21, 2024 00:00 | 8.8382 | 8.8961 | 8.8102 | 8.88985814482506 | +5.2 | +0.58% |
| Jun 20, 2024 00:00 | 8.8031 | 8.84544267647344 | 8.713 | 8.8383 | +3.5 | +0.40% |
| Jun 19, 2024 00:00 | 8.748 | 8.80957849484132 | 8.738 | 8.803 | +5.5 | +0.62% |
| Jun 18, 2024 00:00 | 8.6411 | 8.75514443930678 | 8.6128 | 8.7474 | +10.6 | +1.22% |
| Jun 17, 2024 00:00 | 8.5655 | 8.65710148931857 | 8.5386 | 8.6416 | +7.6 | +0.88% |
| Jun 14, 2024 00:00 | 8.5154 | 8.60069699619316 | 8.497 | 8.5205 | +0.5 | +0.06% |
| Jun 13, 2024 00:00 | 8.5175 | 8.57088193012347 | 8.414 | 8.5157 | -0.2 | -0.02% |
| Jun 12, 2024 00:00 | 8.46621906740732 | 8.53173918334245 | 8.3882 | 8.5174 | +5.1 | +0.60% |
| Jun 11, 2024 00:00 | 8.3649 | 8.46612331825407 | 8.3649 | 8.4624 | +9.8 | +1.15% |
| Jun 10, 2024 00:00 | 8.2836 | 8.39254065897946 | 8.279 | 8.3649 | +8.1 | +0.97% |
| Jun 07, 2024 00:00 | 8.2047 | 8.33431947578141 | 8.1979 | 8.2643 | +6.0 | +0.72% |
| Jun 06, 2024 00:00 | 8.2258 | 8.2718 | 8.15 | 8.203 | -2.3 | -0.28% |
| Jun 05, 2024 00:00 | 8.2782 | 8.34864533994132 | 8.192 | 8.2256 | -5.3 | -0.64% |
| Jun 04, 2024 00:00 | 8.4097 | 8.44362816647189 | 8.2 | 8.2785 | -13.1 | -1.58% |
| Jun 03, 2024 00:00 | 8.3648 | 8.44291930533721 | 8.3247 | 8.4097 | +4.5 | +0.53% |
| May 31, 2024 00:00 | 8.3761 | 8.4311 | 8.3057 | 8.3349 | -4.1 | -0.49% |
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.
