Historical Data
USDZAR - ASV dolārs pret Dienvidāfrikas randu
18.84641
-0.27% -510.9 pips
18.84641
-0.27% -510.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
Datums | Open | Augsts | Zems | Aizvērt | Change (Pips) | Mainīt |
---|---|---|---|---|---|---|
Mar 29, 2024 00:00 | 18.8975 | 18.9543 | 18.78329 | 18.84641 | -510.9 | -0.27% |
Mar 28, 2024 00:00 | 18.92458 | 19.1032 | 18.7629 | 18.8963 | -282.8 | -0.15% |
Mar 27, 2024 00:00 | 18.96572 | 19.00521 | 18.7092 | 18.9244 | -413.2 | -0.22% |
Mar 26, 2024 00:00 | 18.8791 | 18.9982 | 18.81052 | 18.9598 | +807.0 | +0.43% |
Mar 25, 2024 00:00 | 18.98448 | 19.032 | 18.7492 | 18.8861 | -983.8 | -0.52% |
Mar 24, 2024 00:00 | 19.0016 | 19.0122 | 18.87202 | 18.9852 | -164.0 | -0.09% |
Mar 22, 2024 00:00 | 18.8277 | 19.0651 | 18.6304 | 18.98763 | +1599.3 | +0.84% |
Mar 21, 2024 00:00 | 18.6888 | 18.873 | 18.5455 | 18.8169 | +1281.0 | +0.68% |
Mar 20, 2024 00:00 | 18.9075 | 18.96426 | 18.5001 | 18.6755 | -2320.0 | -1.24% |
Mar 19, 2024 00:00 | 18.9448 | 19.0293 | 18.5923 | 18.9119 | -329.0 | -0.17% |
Mar 18, 2024 00:00 | 18.74978 | 18.9995 | 18.72987 | 18.9395 | +1897.2 | +1.00% |
Mar 17, 2024 00:00 | 18.72836 | 18.75111 | 18.72836 | 18.74978 | +214.2 | +0.11% |
Mar 15, 2024 00:00 | 18.7259 | 18.81055 | 17.692 | 18.76159 | +356.9 | +0.19% |
Mar 14, 2024 00:00 | 18.5351 | 18.792 | 18.49971000000001 | 18.73139 | +1962.9 | +1.05% |
Mar 13, 2024 00:00 | 18.66466 | 18.7545 | 18.2776 | 18.5362 | -1284.6 | -0.69% |
Mar 12, 2024 00:00 | 18.66019 | 18.7636 | 18.4224 | 18.663 | +28.1 | +0.02% |
Mar 11, 2024 00:00 | 18.79765 | 18.80137 | 18.5798 | 18.6542 | -1434.5 | -0.77% |
Mar 10, 2024 00:00 | 18.81495 | 18.8255 | 18.79706 | 18.79764 | -173.1 | -0.09% |
Mar 08, 2024 00:00 | 18.6621 | 18.76375 | 18.15387000000001 | 18.4274 | -2347.0 | -1.27% |
Mar 07, 2024 00:00 | 18.7767 | 18.8685 | 18.5553 | 18.67019 | -1065.1 | -0.57% |
Mar 06, 2024 00:00 | 18.9407 | 18.99491 | 18.6807 | 18.7751 | -1656.0 | -0.88% |
Mar 05, 2024 00:00 | 19.014 | 19.0954 | 18.4728 | 18.7843 | -2297.0 | -1.22% |
Mar 04, 2024 00:00 | 19.06454 | 19.12141 | 18.733 | 19.014 | -505.4 | -0.27% |
Mar 03, 2024 00:00 | 19.09961 | 19.11129 | 19.03371 | 19.077 | -226.1 | -0.12% |
Mar 01, 2024 00:00 | 19.0099 | 19.2429 | 18.6886 | 18.9439 | -660.0 | -0.35% |
Feb 29, 2024 00:00 | 19.27031 | 19.3259 | 18.9031 | 19.0101 | -2602.1 | -1.37% |
Feb 28, 2024 00:00 | 19.0345 | 19.31981 | 18.6548 | 19.26731 | +2328.1 | +1.21% |
Feb 27, 2024 00:00 | 19.2126 | 19.32092 | 18.803 | 19.0727 | -1399.0 | -0.73% |
Feb 26, 2024 00:00 | 19.29885 | 19.3561 | 18.8365 | 19.2176 | -812.5 | -0.42% |
Feb 25, 2024 00:00 | 19.2919 | 19.31044 | 19.278 | 19.29885 | +69.5 | +0.04% |
Feb 23, 2024 00:00 | 19.1485 | 19.3877 | 18.8245 | 18.8482 | -3003.0 | -1.59% |
Feb 22, 2024 00:00 | 18.8765 | 19.1827 | 18.8086 | 19.1499 | +2734.0 | +1.43% |
Feb 21, 2024 00:00 | 18.9072 | 18.96416 | 18.7478 | 18.88985 | -173.5 | -0.09% |
Feb 20, 2024 00:00 | 18.7999 | 19.0775 | 18.7706 | 18.9069 | +1070.0 | +0.57% |
Feb 19, 2024 00:00 | 18.82928 | 19.0041 | 18.4015 | 18.94186 | +1125.8 | +0.59% |
Feb 18, 2024 00:00 | 18.8195 | 18.85351 | 18.79169 | 18.82414 | +46.4 | +0.02% |
Feb 16, 2024 00:00 | 18.8633 | 18.9839 | 18.4512 | 18.4836 | -3797.0 | -2.05% |
Feb 15, 2024 00:00 | 19.02885 | 19.07639 | 18.56 | 18.93953 | -893.2 | -0.47% |
Feb 14, 2024 00:00 | 19.1196 | 19.1896 | 18.90064 | 19.02873 | -908.7 | -0.48% |
Feb 13, 2024 00:00 | 18.8986 | 19.1702 | 18.3082 | 19.1105 | +2119.0 | +1.11% |
Feb 12, 2024 00:00 | 18.97457 | 19.06939 | 18.4367 | 18.8991 | -754.7 | -0.40% |
Feb 11, 2024 00:00 | 18.97438 | 19.022 | 18.94631 | 18.97106 | -33.2 | -0.02% |
Feb 09, 2024 00:00 | 18.93951 | 19.0583 | 18.5019 | 18.7545 | -1850.1 | -0.99% |
Feb 08, 2024 00:00 | 18.8974 | 19.0015 | 18.8193 | 18.9641 | +667.0 | +0.35% |
Feb 07, 2024 00:00 | 18.8196 | 18.95487 | 18.6246 | 18.85199 | +323.9 | +0.17% |
Feb 06, 2024 00:00 | 19.03069 | 19.07735 | 18.772 | 18.7959 | -2347.9 | -1.25% |
Feb 05, 2024 00:00 | 18.87808 | 19.11737 | 18.85117 | 19.0424 | +1643.2 | +0.86% |
Feb 04, 2024 00:00 | 18.77576 | 18.88718 | 18.75675 | 18.88232 | +1065.6 | +0.56% |
Feb 02, 2024 00:00 | 18.57031 | 18.9318 | 18.4165 | 18.8865 | +3161.9 | +1.67% |
Feb 01, 2024 00:00 | 18.6128 | 18.67025 | 18.3443 | 18.5657 | -471.0 | -0.25% |
Jan 31, 2024 00:00 | 18.7799 | 18.8459 | 18.39367 | 18.61479 | -1651.1 | -0.89% |
Jan 30, 2024 00:00 | 18.79112 | 18.9141 | 18.5966 | 18.7797 | -114.2 | -0.06% |
Jan 29, 2024 00:00 | 18.75733 | 18.8542 | 18.6508 | 18.77787 | +205.4 | +0.11% |
Jan 28, 2024 00:00 | 18.71296 | 18.76722 | 18.71296 | 18.75293 | +399.7 | +0.21% |
Jan 26, 2024 00:00 | 18.86648 | 18.9517 | 18.5704 | 18.6629 | -2035.8 | -1.09% |
Jan 25, 2024 00:00 | 18.87951 | 18.9421 | 18.7083 | 18.86307 | -164.4 | -0.09% |
Jan 24, 2024 00:00 | 18.9132 | 19.05896 | 18.7803 | 18.8793 | -339.0 | -0.18% |
Jan 23, 2024 00:00 | 19.1563 | 19.20947 | 18.2244 | 18.9251 | -2312.0 | -1.22% |
Jan 22, 2024 00:00 | 19.00123 | 19.21446 | 18.9871 | 19.1897 | +1884.7 | +0.98% |
Jan 21, 2024 00:00 | 19.02176 | 19.02454 | 18.95044 | 18.99998 | -217.8 | -0.11% |
Jan 19, 2024 00:00 | 18.8984 | 19.0814 | 17.9544 | 18.0903 | -8081.0 | -4.47% |
Jan 18, 2024 00:00 | 19.0433 | 19.0796 | 18.7308 | 18.8941 | -1492.0 | -0.79% |
Jan 17, 2024 00:00 | 19.00299 | 19.1857 | 18.88319 | 19.04722 | +442.3 | +0.23% |
Jan 16, 2024 00:00 | 18.6747 | 19.00356 | 18.64903 | 18.9556 | +2809.0 | +1.48% |
Jan 15, 2024 00:00 | 18.60426 | 18.73003 | 18.5584 | 18.64905 | +447.9 | +0.24% |
Jan 14, 2024 00:00 | 18.53886 | 18.6587 | 18.53886 | 18.59564 | +567.8 | +0.31% |
Jan 12, 2024 00:00 | 18.64862 | 18.6911 | 16.9916 | 17.4388 | -12098.2 | -6.94% |
Jan 11, 2024 00:00 | 18.6431 | 18.7353 | 18.5446 | 18.6486 | +55.0 | +0.03% |
Jan 10, 2024 00:00 | 18.6408 | 18.75001 | 18.35211 | 18.63144 | -93.6 | -0.05% |
Jan 09, 2024 00:00 | 18.57329 | 18.7233 | 18.4724 | 18.63961 | +663.2 | +0.36% |
Jan 08, 2024 00:00 | 18.67109 | 18.8105 | 18.1577 | 18.57318 | -979.1 | -0.53% |
Jan 07, 2024 00:00 | 18.65847 | 18.67167 | 18.64179 | 18.67029 | +118.2 | +0.06% |
Jan 05, 2024 00:00 | 18.6684 | 18.9538 | 16.9264 | 18.66138 | -70.2 | -0.04% |
Jan 04, 2024 00:00 | 18.68508 | 18.7606 | 18.5871 | 18.6867 | +16.2 | +0.01% |
Jan 03, 2024 00:00 | 18.5613 | 18.8392 | 18.504 | 18.6864 | +1251.0 | +0.67% |
Jan 02, 2024 00:00 | 18.24184 | 18.5914 | 18.1795 | 18.5601 | +3182.6 | +1.71% |
Jan 01, 2024 00:00 | 18.2802 | 18.4166 | 17.4782 | 18.2585 | -217.0 | -0.12% |
Dec 29, 2023 00:00 | 18.55032 | 18.59227 | 18.1608 | 18.1608 | -3895.2 | -2.14% |
Dec 28, 2023 00:00 | 18.3404 | 18.6116 | 18.2942 | 18.55098 | +2105.8 | +1.14% |
Dec 27, 2023 00:00 | 18.6445 | 18.6722 | 18.0697 | 18.3779 | -2666.0 | -1.45% |
Dec 26, 2023 00:00 | 18.4786 | 18.7417 | 18.4043 | 18.6491 | +1705.0 | +0.91% |
Dec 25, 2023 00:00 | 18.2995 | 18.51815 | 15.89899 | 18.45079 | +1512.9 | +0.82% |
Dec 24, 2023 00:00 | 18.3795 | 18.3795 | 18.3795 | 18.3795 | +0.0 | +0.00% |
Dec 22, 2023 00:00 | 18.1592 | 18.5333 | 13.458 | 15.32961 | -28295.9 | -18.46% |
Dec 21, 2023 00:00 | 18.309 | 18.41885 | 16.728 | 18.1653 | -1437.0 | -0.79% |
Dec 20, 2023 00:00 | 18.326 | 18.3976 | 18.1785 | 18.27912 | -468.8 | -0.26% |
Dec 19, 2023 00:00 | 18.4067 | 18.6146 | 18.0558 | 18.3253 | -814.0 | -0.44% |
Dec 18, 2023 00:00 | 18.25131 | 18.6622 | 17.3479 | 18.4017 | +1503.9 | +0.82% |
Dec 17, 2023 00:00 | 18.23124 | 18.32325 | 18.19055 | 18.28679 | +555.5 | +0.30% |
Dec 15, 2023 00:00 | 18.31376 | 18.4321 | 17.828 | 17.92817 | -3855.9 | -2.15% |
Dec 14, 2023 00:00 | 18.5989 | 18.71249 | 18.1642 | 18.31291 | -2859.9 | -1.56% |
Dec 13, 2023 00:00 | 18.93474 | 19.1338 | 17.7654 | 18.6584 | -2763.4 | -1.48% |
Dec 12, 2023 00:00 | 19.0671 | 19.0913 | 17.6538 | 18.9235 | -1436.0 | -0.76% |
Dec 11, 2023 00:00 | 18.90999 | 19.1388 | 18.84959 | 19.0728 | +1628.1 | +0.85% |
Dec 10, 2023 00:00 | 18.92361 | 18.93117 | 18.87252 | 18.90399 | -196.2 | -0.10% |
Dec 08, 2023 00:00 | 18.7451 | 18.99495 | 18.6524 | 18.94701 | +2019.1 | +1.07% |
Dec 07, 2023 00:00 | 18.96056 | 18.99531 | 18.6139 | 18.7976 | -1629.6 | -0.87% |
Dec 06, 2023 00:00 | 18.94176 | 18.9974 | 18.8045 | 18.9483 | +65.4 | +0.03% |
Dec 05, 2023 00:00 | 18.7901 | 19.0217 | 18.7345 | 18.9491 | +1590.0 | +0.84% |
Dec 04, 2023 00:00 | 18.586 | 18.87655 | 18.5296 | 18.7992 | +2132.0 | +1.13% |
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.