Исторические показатели
USDCNH - Доллар США к китайскому юаню
7.24093
+0.06% +45.7 pips
7.24093
+0.06% +45.7 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
---|---|---|---|---|---|---|
May 13, 2024 00:00 | 7.23636 | 7.24196 | 7.23371 | 7.24093 | +45.7 | +0.06% |
May 12, 2024 00:00 | 7.22807 | 7.23657 | 7.22807 | 7.23632 | +82.5 | +0.11% |
May 10, 2024 00:00 | 7.22062 | 7.23422 | 7.21974 | 7.23361 | +129.9 | +0.18% |
May 09, 2024 00:00 | 7.22759 | 7.23461 | 7.21935 | 7.22066 | -69.3 | -0.10% |
May 08, 2024 00:00 | 7.22655 | 7.23386 | 7.2227 | 7.22735 | +8.0 | +0.01% |
May 07, 2024 00:00 | 7.219 | 7.22672 | 7.21776 | 7.22619 | +71.9 | +0.10% |
May 06, 2024 00:00 | 7.19837 | 7.22331 | 7.1624 | 7.2129 | +145.3 | +0.20% |
May 05, 2024 00:00 | 7.18307 | 7.19885 | 7.18307 | 7.1985 | +154.3 | +0.21% |
May 03, 2024 00:00 | 7.2065 | 7.219 | 7.15769 | 7.19236 | -141.4 | -0.20% |
May 02, 2024 00:00 | 7.24082 | 7.24151 | 7.1947 | 7.20584 | -349.8 | -0.49% |
May 01, 2024 00:00 | 7.25339 | 7.25486 | 7.23021 | 7.23312 | -202.7 | -0.28% |
Apr 30, 2024 00:00 | 7.24277 | 7.25724 | 7.238 | 7.25341 | +106.4 | +0.15% |
Apr 29, 2024 00:00 | 7.26494 | 7.26822 | 7.234 | 7.24249 | -224.5 | -0.31% |
Apr 28, 2024 00:00 | 7.26531 | 7.26831 | 7.26431 | 7.2649 | -4.1 | -0.01% |
Apr 26, 2024 00:00 | 7.25609 | 7.26996 | 7.24593 | 7.26659 | +105.0 | +0.14% |
Apr 25, 2024 00:00 | 7.27304 | 7.27341 | 7.25128 | 7.25613 | -169.1 | -0.23% |
Apr 24, 2024 00:00 | 7.25881 | 7.27382 | 7.2517 | 7.27285 | +140.4 | +0.19% |
Apr 23, 2024 00:00 | 7.25128 | 7.26674 | 7.25001 | 7.25846 | +71.8 | +0.10% |
Apr 22, 2024 00:00 | 7.2504 | 7.25539 | 7.24729 | 7.25142 | +10.2 | +0.01% |
Apr 21, 2024 00:00 | 7.24845 | 7.25211 | 7.24799 | 7.25094 | +24.9 | +0.03% |
Apr 19, 2024 00:00 | 7.25099 | 7.26265 | 7.2268 | 7.23884 | -121.5 | -0.17% |
Apr 18, 2024 00:00 | 7.24433 | 7.2635 | 7.24083 | 7.25082 | +64.9 | +0.09% |
Apr 17, 2024 00:00 | 7.26327 | 7.26827 | 7.24035 | 7.24456 | -187.1 | -0.26% |
Apr 16, 2024 00:00 | 7.2615 | 7.28247 | 7.25858 | 7.26326 | +17.6 | +0.02% |
Apr 15, 2024 00:00 | 7.2641 | 7.26619 | 7.2545 | 7.26088 | -32.2 | -0.04% |
Apr 14, 2024 00:00 | 7.26552 | 7.26555 | 7.26216 | 7.26414 | -13.8 | -0.02% |
Apr 12, 2024 00:00 | 7.25477 | 7.26905 | 7.25 | 7.26691 | +121.4 | +0.17% |
Apr 11, 2024 00:00 | 7.26363 | 7.26409 | 7.24911 | 7.25458 | -90.5 | -0.12% |
Apr 10, 2024 00:00 | 7.23842 | 7.26406 | 7.2354 | 7.26366 | +252.4 | +0.35% |
Apr 09, 2024 00:00 | 7.24261 | 7.2478 | 7.22922 | 7.23849 | -41.2 | -0.06% |
Apr 08, 2024 00:00 | 7.2518 | 7.2548 | 7.2306 | 7.24261 | -91.9 | -0.13% |
Apr 07, 2024 00:00 | 7.24633 | 7.25248 | 7.24614 | 7.25154 | +52.1 | +0.07% |
Apr 05, 2024 00:00 | 7.24956 | 7.25476 | 7.2338 | 7.24319 | -63.7 | -0.09% |
Apr 04, 2024 00:00 | 7.24926 | 7.25277 | 7.2415 | 7.2494 | +1.4 | +0.00% |
Apr 03, 2024 00:00 | 7.25575 | 7.26332 | 7.24728 | 7.24866 | -70.9 | -0.10% |
Apr 02, 2024 00:00 | 7.26074 | 7.26625 | 7.25117 | 7.25592 | -48.2 | -0.07% |
Apr 01, 2024 00:00 | 7.25055 | 7.26242 | 7.2337 | 7.26076 | +102.1 | +0.14% |
Mar 29, 2024 00:00 | 7.26166 | 7.26447 | 7.2337 | 7.2575 | -41.6 | -0.06% |
Mar 28, 2024 00:00 | 7.25838 | 7.26735 | 7.227 | 7.26152 | +31.4 | +0.04% |
Mar 27, 2024 00:00 | 7.24761 | 7.26051 | 7.227 | 7.25827 | +106.6 | +0.15% |
Mar 26, 2024 00:00 | 7.25386 | 7.25405 | 7.23647 | 7.24745 | -64.1 | -0.09% |
Mar 25, 2024 00:00 | 7.27734 | 7.28159 | 7.23134 | 7.25354 | -238.0 | -0.33% |
Mar 22, 2024 00:00 | 7.22159 | 7.28002 | 7.21711 | 7.26662 | +450.3 | +0.62% |
Mar 21, 2024 00:00 | 7.20767 | 7.22646 | 7.20179 | 7.22133 | +136.6 | +0.19% |
Mar 20, 2024 00:00 | 7.21281 | 7.21873 | 7.20684 | 7.20729 | -55.2 | -0.08% |
Mar 19, 2024 00:00 | 7.20757 | 7.21426 | 7.20426 | 7.21327 | +57.0 | +0.08% |
Mar 18, 2024 00:00 | 7.20599 | 7.20858 | 7.20132 | 7.20729 | +13.0 | +0.02% |
Mar 15, 2024 00:00 | 7.20247 | 7.20691 | 7.13457 | 7.20327 | +8.0 | +0.01% |
Mar 14, 2024 00:00 | 7.19317 | 7.20394 | 7.1914 | 7.20256 | +93.9 | +0.13% |
Mar 13, 2024 00:00 | 7.18879 | 7.20252 | 7.1841 | 7.19293 | +41.4 | +0.06% |
Mar 12, 2024 00:00 | 7.17874 | 7.19179 | 7.17143 | 7.18868 | +99.4 | +0.14% |
Mar 11, 2024 00:00 | 7.19889 | 7.20049 | 7.17493 | 7.17872 | -201.7 | -0.28% |
Mar 08, 2024 00:00 | 7.19766 | 7.20371 | 7.18016 | 7.18999 | -76.7 | -0.11% |
Mar 07, 2024 00:00 | 7.20812 | 7.21297 | 7.19766 | 7.1977 | -104.2 | -0.14% |
Mar 06, 2024 00:00 | 7.21156 | 7.2176 | 7.20435 | 7.20859 | -29.7 | -0.04% |
Mar 05, 2024 00:00 | 7.21008 | 7.21391 | 7.20553 | 7.21186 | +17.8 | +0.02% |
Mar 04, 2024 00:00 | 7.21002 | 7.21268 | 7.20301 | 7.21011 | +0.9 | +0.00% |
Mar 01, 2024 00:00 | 7.20734 | 7.21545 | 7.19854 | 7.19901 | -83.3 | -0.12% |
Feb 29, 2024 00:00 | 7.21311 | 7.2152 | 7.20236 | 7.20743 | -56.8 | -0.08% |
Feb 28, 2024 00:00 | 7.21378 | 7.22029 | 7.19795 | 7.21292 | -8.6 | -0.01% |
Feb 27, 2024 00:00 | 7.20934 | 7.21488 | 7.20666 | 7.21346 | +41.2 | +0.06% |
Feb 26, 2024 00:00 | 7.20567 | 7.21306 | 7.20186 | 7.20984 | +41.7 | +0.06% |
Feb 23, 2024 00:00 | 7.20118 | 7.21427 | 7.19177 | 7.1957 | -54.8 | -0.08% |
Feb 22, 2024 00:00 | 7.19893 | 7.20526 | 7.19107 | 7.20122 | +22.9 | +0.03% |
Feb 21, 2024 00:00 | 7.20428 | 7.20711 | 7.18046 | 7.19897 | -53.1 | -0.07% |
Feb 20, 2024 00:00 | 7.21165 | 7.21845 | 7.19424 | 7.2045 | -71.5 | -0.10% |
Feb 19, 2024 00:00 | 7.2098 | 7.2186 | 7.20336 | 7.21163 | +18.3 | +0.03% |
Feb 16, 2024 00:00 | 7.21718 | 7.22335 | 7.19858 | 7.21273 | -44.5 | -0.06% |
Feb 15, 2024 00:00 | 7.22277 | 7.22771 | 7.20767 | 7.21694 | -58.3 | -0.08% |
Feb 14, 2024 00:00 | 7.23101 | 7.23365 | 7.21604 | 7.22313 | -78.8 | -0.11% |
Feb 13, 2024 00:00 | 7.21537 | 7.23346 | 7.21186 | 7.23099 | +156.2 | +0.22% |
Feb 12, 2024 00:00 | 7.21792 | 7.22537 | 7.20133 | 7.2159 | -20.2 | -0.03% |
Feb 09, 2024 00:00 | 7.21529 | 7.21982 | 7.20648 | 7.20648 | -88.1 | -0.12% |
Feb 08, 2024 00:00 | 7.20601 | 7.21994 | 7.1995 | 7.21511 | +91.0 | +0.13% |
Feb 07, 2024 00:00 | 7.19909 | 7.21485 | 7.18846 | 7.20599 | +69.0 | +0.10% |
Feb 06, 2024 00:00 | 7.21919 | 7.2218 | 7.19196 | 7.19967 | -195.2 | -0.27% |
Feb 05, 2024 00:00 | 7.2159 | 7.22452 | 7.2045 | 7.21954 | +36.4 | +0.05% |
Feb 02, 2024 00:00 | 7.18681 | 7.2167 | 7.18512 | 7.21618 | +293.7 | +0.41% |
Feb 01, 2024 00:00 | 7.18562 | 7.1926 | 7.18035 | 7.18727 | +16.5 | +0.02% |
Jan 31, 2024 00:00 | 7.18691 | 7.19182 | 7.16105 | 7.18566 | -12.5 | -0.02% |
Jan 30, 2024 00:00 | 7.18655 | 7.1924 | 7.1793 | 7.18703 | +4.8 | +0.01% |
Jan 29, 2024 00:00 | 7.18682 | 7.19697 | 7.1739 | 7.18657 | -2.5 | +0.00% |
Jan 26, 2024 00:00 | 7.17916 | 7.19311 | 7.15014 | 7.15075 | -284.1 | -0.40% |
Jan 25, 2024 00:00 | 7.16213 | 7.18897 | 7.15545 | 7.17918 | +170.5 | +0.24% |
Jan 24, 2024 00:00 | 7.16492 | 7.17952 | 7.12062 | 7.16172 | -32.0 | -0.04% |
Jan 23, 2024 00:00 | 7.19576 | 7.19985 | 7.15034 | 7.16492 | -308.4 | -0.43% |
Jan 22, 2024 00:00 | 7.20299 | 7.20921 | 7.1894 | 7.19677 | -62.2 | -0.09% |
Jan 19, 2024 00:00 | 7.21567 | 7.21656 | 7.18359 | 7.18359 | -320.8 | -0.45% |
Jan 18, 2024 00:00 | 7.22086 | 7.2278 | 7.20765 | 7.21565 | -52.1 | -0.07% |
Jan 17, 2024 00:00 | 7.2172 | 7.23218 | 7.18467 | 7.22084 | +36.4 | +0.05% |
Jan 16, 2024 00:00 | 7.1865 | 7.22318 | 7.18489 | 7.21748 | +309.8 | +0.43% |
Jan 15, 2024 00:00 | 7.18798 | 7.19125 | 7.15149 | 7.18646 | -15.2 | -0.02% |
Jan 12, 2024 00:00 | 7.16822 | 7.19436 | 7.16259 | 7.16305 | -51.7 | -0.07% |
Jan 11, 2024 00:00 | 7.18272 | 7.18389 | 7.1607 | 7.16777 | -149.5 | -0.21% |
Jan 10, 2024 00:00 | 7.18335 | 7.18966 | 7.17583 | 7.18307 | -2.8 | +0.00% |
Jan 09, 2024 00:00 | 7.16432 | 7.18896 | 7.15946 | 7.18335 | +190.3 | +0.26% |
Jan 08, 2024 00:00 | 7.1641 | 7.17486 | 7.15049 | 7.1645 | +4.0 | +0.01% |
Jan 05, 2024 00:00 | 7.17555 | 7.18031 | 7.12009 | 7.12009 | -554.6 | -0.78% |
Jan 04, 2024 00:00 | 7.16115 | 7.17828 | 7.15226 | 7.17559 | +144.4 | +0.20% |
Jan 03, 2024 00:00 | 7.1502 | 7.17253 | 7.14181 | 7.16115 | +109.5 | +0.15% |
USDCNH Валюта - График валют в реальном времени USDCNH и результативность.
USDCNH Волатильность - USDCNH анализ волатильности валют в реальном времени.
USDCNH Корреляция - USDCNH корреляционный анализ валют в реальном времени.
USDCNH Индикаторы - USDCNH индикаторы реального времени.
USDCNH Паттерны - USDCNH паттерны цен в реальном времени.