ShareUSDSEK Historical Data
USDSEK - US Dollar vs Swedish Krona
8.53681
-0.03%
-24.7 pips
Timeframe:
Start:
Slut:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2020 00:00 | 8.53928 | 8.55912 | 8.53532 | 8.53681 | -24.7 | -0.03% |
| Nov 24, 2020 00:00 | 8.62479 | 8.63266 | 8.53666 | 8.53939 | -854.0 | -1.00% |
| Nov 23, 2020 00:00 | 8.60566 | 8.67062 | 8.57706 | 8.62512 | +194.6 | +0.23% |
| Nov 20, 2020 00:00 | 8.59427 | 8.62469 | 8.58249 | 8.61059 | +163.2 | +0.19% |
| Nov 19, 2020 00:00 | 8.58883 | 8.65754 | 8.57987 | 8.59752 | +86.9 | +0.10% |
| Nov 18, 2020 00:00 | 8.61789 | 8.6354 | 8.57882 | 8.59269 | -252.0 | -0.29% |
| Nov 17, 2020 00:00 | 8.61929 | 8.64046 | 8.58701 | 8.62451 | +52.2 | +0.06% |
| Nov 16, 2020 00:00 | 8.6638 | 8.68455 | 8.60429 | 8.61871 | -450.9 | -0.52% |
| Nov 13, 2020 00:00 | 8.63984 | 8.70739 | 8.60605 | 8.68829 | +484.5 | +0.56% |
| Nov 12, 2020 00:00 | 8.63249 | 8.67082 | 8.59554 | 8.64341 | +109.2 | +0.13% |
| Nov 11, 2020 00:00 | 8.61669 | 8.67511 | 8.59841 | 8.63201 | +153.2 | +0.18% |
| Nov 10, 2020 00:00 | 8.6217 | 8.65342 | 8.5828 | 8.61452 | -71.8 | -0.08% |
| Nov 09, 2020 00:00 | 8.62638 | 8.65109 | 8.55349 | 8.61763 | -87.5 | -0.10% |
| Nov 06, 2020 00:00 | 8.67948 | 8.72706 | 8.62358 | 8.63898 | -405.0 | -0.47% |
| Nov 05, 2020 00:00 | 8.78436 | 8.80328 | 8.66338 | 8.69071 | -936.5 | -1.08% |
| Nov 04, 2020 00:00 | 8.82133 | 8.94528 | 8.76868 | 8.78948 | -318.5 | -0.36% |
| Nov 03, 2020 00:00 | 8.90083 | 8.91323 | 8.81957 | 8.82657 | -742.6 | -0.84% |
| Nov 02, 2020 00:00 | 8.89126 | 8.94013 | 8.87572 | 8.90409 | +128.3 | +0.14% |
| Oct 30, 2020 00:00 | 8.91741 | 8.947 | 8.84158 | 8.8901 | -273.1 | -0.31% |
| Oct 29, 2020 00:00 | 8.84156 | 8.94829 | 8.8236 | 8.92917 | +876.1 | +0.98% |
| Oct 28, 2020 00:00 | 8.71926 | 8.863 | 8.70649 | 8.8505 | +1312.4 | +1.48% |
| Oct 27, 2020 00:00 | 8.74207 | 8.76372 | 8.68972 | 8.72321 | -188.6 | -0.22% |
| Oct 26, 2020 00:00 | 8.74188 | 8.7872 | 8.7315 | 8.7438 | +19.2 | +0.02% |
| Oct 23, 2020 00:00 | 8.75645 | 8.79339 | 8.73319 | 8.74209 | -143.6 | -0.16% |
| Oct 22, 2020 00:00 | 8.71469 | 8.78541 | 8.71255 | 8.75964 | +449.5 | +0.51% |
| Oct 21, 2020 00:00 | 8.7449 | 8.75421 | 8.70124 | 8.72619 | -187.1 | -0.21% |
| Oct 20, 2020 00:00 | 8.82135 | 8.84058 | 8.73632 | 8.74658 | -747.7 | -0.85% |
| Oct 19, 2020 00:00 | 8.83861 | 8.87475 | 8.78097 | 8.82368 | -149.3 | -0.17% |
| Oct 16, 2020 00:00 | 8.868 | 8.88851 | 8.81154 | 8.84003 | -279.7 | -0.32% |
| Oct 15, 2020 00:00 | 8.81949 | 8.89413 | 8.80853 | 8.87312 | +536.3 | +0.60% |
| Oct 14, 2020 00:00 | 8.82407 | 8.84199 | 8.79502 | 8.81961 | -44.6 | -0.05% |
| Oct 13, 2020 00:00 | 8.80578 | 8.83752 | 8.75532 | 8.83364 | +278.6 | +0.32% |
| Oct 12, 2020 00:00 | 8.77761 | 8.82319 | 8.77234 | 8.79539 | +177.8 | +0.20% |
| Oct 09, 2020 00:00 | 8.86157 | 8.87749 | 8.7823 | 8.78481 | -767.6 | -0.87% |
| Oct 08, 2020 00:00 | 8.88024 | 8.89457 | 8.85629 | 8.86075 | -194.9 | -0.22% |
| Oct 07, 2020 00:00 | 8.95406 | 8.97048 | 8.84583 | 8.87848 | -755.8 | -0.85% |
| Oct 06, 2020 00:00 | 8.89269 | 8.96267 | 8.87592 | 8.95537 | +626.8 | +0.70% |
| Oct 05, 2020 00:00 | 8.92637 | 8.93461 | 8.87809 | 8.89113 | -352.4 | -0.40% |
| Oct 02, 2020 00:00 | 8.90755 | 8.96444 | 8.88558 | 8.92148 | +139.3 | +0.16% |
| Oct 01, 2020 00:00 | 8.95348 | 8.99106 | 8.89812 | 8.91872 | -347.6 | -0.39% |
| Sep 30, 2020 00:00 | 8.96181 | 9.0345 | 8.93571 | 8.9545 | -73.1 | -0.08% |
| Sep 29, 2020 00:00 | 9.03749 | 9.05367 | 8.96271 | 8.96777 | -697.2 | -0.78% |
| Sep 28, 2020 00:00 | 9.09857 | 9.14178 | 9.0232 | 9.04359 | -549.8 | -0.61% |
| Sep 25, 2020 00:00 | 9.09232 | 9.16488 | 9.08441 | 9.12104 | +287.2 | +0.31% |
| Sep 24, 2020 00:00 | 9.0055 | 9.14847 | 8.98617 | 9.0966 | +911.0 | +1.00% |
| Sep 23, 2020 00:00 | 8.9098 | 9.01922 | 8.90445 | 9.00713 | +973.3 | +1.08% |
| Sep 22, 2020 00:00 | 8.84341 | 8.92208 | 8.83768 | 8.90864 | +652.3 | +0.73% |
| Sep 21, 2020 00:00 | 8.76813 | 8.88831 | 8.73647 | 8.84308 | +749.5 | +0.85% |
| Sep 18, 2020 00:00 | 8.77236 | 8.79364 | 8.73292 | 8.75398 | -183.8 | -0.21% |
| Sep 17, 2020 00:00 | 8.76699 | 8.86503 | 8.74099 | 8.7727 | +57.1 | +0.07% |
| Sep 16, 2020 00:00 | 8.79165 | 8.82133 | 8.76332 | 8.7974 | +57.5 | +0.07% |
| Sep 15, 2020 00:00 | 8.74909 | 8.79831 | 8.73987 | 8.79206 | +429.7 | +0.49% |
| Sep 14, 2020 00:00 | 8.72265 | 8.78768 | 8.72265 | 8.77137 | +487.2 | +0.56% |
| Sep 11, 2020 00:00 | 8.76068 | 8.8003 | 8.72824 | 8.7673 | +66.2 | +0.08% |
| Sep 10, 2020 00:00 | 8.73835 | 8.77997 | 8.68457 | 8.76867 | +303.2 | +0.35% |
| Sep 09, 2020 00:00 | 8.8271 | 8.85576 | 8.73807 | 8.74213 | -849.7 | -0.97% |
| Sep 08, 2020 00:00 | 8.7603 | 8.83442 | 8.7342 | 8.83162 | +713.2 | +0.81% |
| Sep 07, 2020 00:00 | 8.68616 | 8.77808 | 8.68616 | 8.76637 | +802.1 | +0.91% |
| Sep 04, 2020 00:00 | 8.7335 | 8.79788 | 8.70877 | 8.74108 | +75.8 | +0.09% |
| Sep 03, 2020 00:00 | 8.71191 | 8.77844 | 8.67944 | 8.73316 | +212.5 | +0.24% |
| Sep 02, 2020 00:00 | 8.67389 | 8.7426 | 8.66094 | 8.71716 | +432.7 | +0.50% |
| Sep 01, 2020 00:00 | 8.6355 | 8.6978 | 8.59495 | 8.67831 | +428.1 | +0.49% |
| Aug 31, 2020 00:00 | 8.61549 | 8.65741 | 8.57969 | 8.65111 | +356.2 | +0.41% |
| Aug 28, 2020 00:00 | 8.71916 | 8.73718 | 8.60821 | 8.61665 | -1025.1 | -1.19% |
| Aug 27, 2020 00:00 | 8.71246 | 8.77527 | 8.65944 | 8.72707 | +146.1 | +0.17% |
| Aug 26, 2020 00:00 | 8.74905 | 8.78877 | 8.71147 | 8.71257 | -364.8 | -0.42% |
| Aug 25, 2020 00:00 | 8.7903 | 8.79412 | 8.73261 | 8.75122 | -390.8 | -0.45% |
| Aug 24, 2020 00:00 | 8.77086 | 8.80122 | 8.74028 | 8.78978 | +189.2 | +0.22% |
| Aug 21, 2020 00:00 | 8.70428 | 8.8172 | 8.6894 | 8.7993 | +950.2 | +1.08% |
| Aug 20, 2020 00:00 | 8.67306 | 8.77708 | 8.66566 | 8.71228 | +392.2 | +0.45% |
| Aug 19, 2020 00:00 | 8.61816 | 8.71568 | 8.56218 | 8.69069 | +725.3 | +0.83% |
| Aug 18, 2020 00:00 | 8.68224 | 8.68485 | 8.60989 | 8.64129 | -409.5 | -0.47% |
| Aug 17, 2020 00:00 | 8.67109 | 8.70621 | 8.66291 | 8.6825 | +114.1 | +0.13% |
| Aug 14, 2020 00:00 | 8.6859 | 8.73042 | 8.67224 | 8.6867 | +8.0 | +0.01% |
| Aug 13, 2020 00:00 | 8.68427 | 8.70698 | 8.65138 | 8.68668 | +24.1 | +0.03% |
| Aug 12, 2020 00:00 | 8.75118 | 8.7903 | 8.65243 | 8.6868 | -643.8 | -0.74% |
| Aug 11, 2020 00:00 | 8.75313 | 8.77313 | 8.70322 | 8.76102 | +78.9 | +0.09% |
| Aug 10, 2020 00:00 | 8.72086 | 8.76308 | 8.71324 | 8.76046 | +396.0 | +0.45% |
| Aug 07, 2020 00:00 | 8.66526 | 8.77588 | 8.66171 | 8.74623 | +809.7 | +0.93% |
| Aug 06, 2020 00:00 | 8.66799 | 8.72382 | 8.62338 | 8.68918 | +211.9 | +0.24% |
| Aug 05, 2020 00:00 | 8.70435 | 8.7257 | 8.64698 | 8.66407 | -402.8 | -0.46% |
| Aug 04, 2020 00:00 | 8.7449 | 8.78548 | 8.71678 | 8.72108 | -238.2 | -0.27% |
| Aug 03, 2020 00:00 | 8.7572 | 8.80737 | 8.73802 | 8.74419 | -130.1 | -0.15% |
| Jul 31, 2020 00:00 | 8.66363 | 8.7976 | 8.59104 | 8.77799 | +1143.6 | +1.30% |
| Jul 30, 2020 00:00 | 8.71701 | 8.79231 | 8.67849 | 8.69357 | -234.4 | -0.27% |
| Jul 29, 2020 00:00 | 8.74257 | 8.78402 | 8.71372 | 8.72308 | -194.9 | -0.22% |
| Jul 28, 2020 00:00 | 8.71864 | 8.79281 | 8.70961 | 8.78101 | +623.7 | +0.71% |
| Jul 27, 2020 00:00 | 8.79916 | 8.84748 | 8.7157 | 8.73679 | -623.7 | -0.71% |
| Jul 24, 2020 00:00 | 8.85618 | 8.8777 | 8.77517 | 8.82368 | -325.0 | -0.37% |
| Jul 23, 2020 00:00 | 8.848 | 8.91229 | 8.82739 | 8.85909 | +110.9 | +0.13% |
| Jul 22, 2020 00:00 | 8.86567 | 8.91315 | 8.83482 | 8.87349 | +78.2 | +0.09% |
| Jul 21, 2020 00:00 | 8.95688 | 8.99353 | 8.85798 | 8.88235 | -745.3 | -0.84% |
| Jul 20, 2020 00:00 | 8.95869 | 9.05311 | 8.95869 | 8.97114 | +124.5 | +0.14% |
| Jul 17, 2020 00:00 | 9.07526 | 9.08788 | 9.0069 | 9.02928 | -459.8 | -0.51% |
| Jul 16, 2020 00:00 | 9.06696 | 9.10868 | 9.03188 | 9.08598 | +190.2 | +0.21% |
| Jul 15, 2020 00:00 | 9.09361 | 9.09642 | 9.03414 | 9.06692 | -266.9 | -0.29% |
| Jul 14, 2020 00:00 | 9.14771 | 9.20339 | 9.08761 | 9.08873 | -589.8 | -0.65% |
| Jul 13, 2020 00:00 | 9.16529 | 9.20481 | 9.12738 | 9.19601 | +307.2 | +0.33% |
| Jul 10, 2020 00:00 | 9.22801 | 9.28085 | 9.14028 | 9.19789 | -301.2 | -0.33% |
| Jul 09, 2020 00:00 | 9.18589 | 9.24189 | 9.14492 | 9.23452 | +486.3 | +0.53% |
USDSEK Analysis
- USDSEK Currency - Real time USDSEK currency chart and performance.
- USDSEK Volatility - USDSEK real time currency volatility analysis.
- USDSEK Correlation - USDSEK real time currency correlation analysis.
