Pound Sterling vs Kazakh Tenge (GBPKZT)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.76878 | 2.57684905065 | 573.1333 | 587.90208 | 573.1333 | 0 | 0 | FX |
| 4 | 24.47801 | 4.34450910129 | 563.42407 | 587.90208 | 563.42407 | 0 | 0 | FX |
| 12 | 23.85648 | 4.22953037839 | 564.0456 | 587.90208 | 548.25286 | 0 | 0 | FX |
| 26 | 3.72286 | 0.637280456501 | 584.17922 | 587.90208 | 548.25286 | 0 | 0 | FX |
| 52 | 15.13044 | 2.64161821978 | 572.77164 | 589.41584 | 548.25286 | 0 | 0 | FX |
| 156 | -6.40453 | -1.07764744531 | 594.30661 | 690.11117 | 472.31932 | 0 | 0 | FX |
| 260 | 107.64708 | 22.4145672611 | 480.255 | 690.11117 | 465.1 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719100620 | 587.86731 | 0 | 0.00 | 587.86731 | 587.86731 | 587.86731 | 0 |
| 1719014220 | 587.86731 | 3.48 | 0.60 | 584.00761 | 587.86731 | 584.00761 | 0 |
| 1718927820 | 584.38409 | -2.01 | -0.34 | 585.86599 | 585.86599 | 584.38409 | 0 |
| 1718841420 | 586.38985 | 2.88 | 0.49 | 583.1386 | 586.38985 | 583.1386 | 0 |
| 1718755020 | 583.50796 | 8.7 | 1.51 | 575.24905 | 583.50796 | 575.24905 | 0 |
| 1718668620 | 574.81012 | 1.76 | 0.31 | 573.1333 | 574.81012 | 573.1333 | 0 |
| 1718582220 | 573.04841 | -1.32 | -0.23 | 574.37206 | 574.37206 | 573.04841 | 0 |
| 1718495820 | 574.37206 | 0.05 | 0.01 | 574.37206 | 574.37206 | 574.37206 | 0 |
| 1718409420 | 574.32091 | -2.67 | -0.46 | 578.15571 | 578.15571 | 574.32091 | 0 |
| 1718323020 | 576.98735 | 1.92 | 0.33 | 573.95914 | 576.98735 | 573.95914 | 0 |
| 1718236620 | 575.07172 | 0.22 | 0.04 | 574.26012 | 575.21493 | 574.26012 | 0 |
| 1718150220 | 574.85335 | 2.27 | 0.40 | 569.6802 | 574.85335 | 569.6802 | 0 |
| 1718063820 | 572.58149 | 0 | 0.00 | 572.58149 | 572.58149 | 572.58149 | 0 |
| 1717977420 | 572.58149 | -0.08 | -0.01 | 572.58149 | 572.58149 | 572.58149 | 0 |
| 1717891020 | 572.65886 | 0 | 0.00 | 572.65886 | 572.65886 | 572.65886 | 0 |
| 1717804620 | 572.65886 | 1.85 | 0.32 | 570.70045 | 572.65886 | 570.70045 | 0 |
| 1717718220 | 570.81106 | -2.93 | -0.51 | 574.03529 | 574.03529 | 570.81106 | 0 |
| 1717631820 | 573.7383 | 1.57 | 0.27 | 572.1798 | 573.7383 | 572.1798 | 0 |
| 1717545420 | 572.16637 | 2.99 | 0.52 | 569.25658 | 572.16637 | 569.25658 | 0 |
| 1717459020 | 569.17975 | 0.44 | 0.08 | 569.77386 | 569.77386 | 569.17975 | 0 |
| 1717372620 | 568.73827 | 0 | 0.00 | 568.73827 | 568.73827 | 568.73827 | 0 |
| 1717286220 | 568.73827 | 0.24 | 0.04 | 568.73827 | 568.73827 | 568.49828 | 0 |
| 1717199820 | 568.49828 | 1.75 | 0.31 | 566.61338 | 568.50495 | 566.61338 | 0 |
| 1717113420 | 566.74992 | 1.09 | 0.19 | 565.84894 | 566.74992 | 565.84894 | 0 |
| 1717027020 | 565.65608 | 0.48 | 0.08 | 565.05641 | 565.65608 | 565.05641 | 0 |
| 1716940620 | 565.17598 | 1.3 | 0.23 | 564.40455 | 565.17598 | 564.40455 | 0 |
| 1716854220 | 563.87762 | 0.2 | 0.04 | 563.79456 | 563.87762 | 563.79456 | 0 |
| 1716767820 | 563.67542 | 0 | 0.00 | 563.67542 | 563.67542 | 563.67542 | 0 |
| 1716681420 | 563.67542 | 0 | 0.00 | 563.67542 | 563.67542 | 563.67542 | 0 |
| 1716595020 | 563.67542 | -0.19 | -0.03 | 564.22842 | 564.22842 | 563.43399 | 0 |
| 1716508620 | 563.86424 | 0.53 | 0.09 | 563.82959 | 563.86424 | 563.82959 | 0 |
| 1716422220 | 563.33315 | 2.06 | 0.37 | 561.67157 | 563.33315 | 561.68472 | 0 |
| 1716335820 | 561.27068 | -2.92 | -0.52 | 564.10196 | 564.10196 | 561.27068 | 0 |
| 1716249420 | 564.18778 | 1.72 | 0.31 | 562.98736 | 564.18778 | 562.98736 | 0 |
| 1716163020 | 562.46498 | 0 | 0.00 | 562.46498 | 562.46498 | 562.46498 | 0 |
| 1716076620 | 562.46498 | 0.13 | 0.02 | 562.46498 | 562.46498 | 562.337 | 0 |
| 1715990220 | 562.337 | 0.51 | 0.09 | 561.89193 | 562.337 | 561.89193 | 0 |
| 1715903820 | 561.82316 | 4.34 | 0.78 | 557.73613 | 561.82316 | 557.73613 | 0 |
| 1715817420 | 557.48267 | 3.4 | 0.61 | 554.43124 | 557.48267 | 554.43124 | 0 |
| 1715731020 | 554.08304 | 0.43 | 0.08 | 554.10469 | 554.11114 | 554.08304 | 0 |
| 1715644620 | 553.65687 | 2.44 | 0.44 | 551.29114 | 553.65687 | 551.31678 | 0 |
| 1715558220 | 551.21744 | -0.13 | -0.02 | 551.21744 | 551.34883 | 551.21744 | 0 |
| 1715471820 | 551.34883 | 0.16 | 0.03 | 551.34883 | 551.34883 | 551.18859 | 0 |
| 1715385420 | 551.18859 | 2.94 | 0.54 | 548.65405 | 551.18859 | 548.65405 | 0 |
| 1715299020 | 548.25286 | -1.56 | -0.28 | 549.9189 | 549.9189 | 548.25286 | 0 |
| 1715212620 | 549.81663 | -2.27 | -0.41 | 550.97484 | 550.97484 | 549.81663 | 0 |
| 1715126220 | 552.08527 | -1.01 | -0.18 | 552.61024 | 552.61024 | 552.08527 | 0 |
| 1715039820 | 553.09088 | -3.44 | -0.62 | 556.59492 | 556.57545 | 553.09088 | 0 |
| 1714953420 | 556.5268 | -1.59 | -0.29 | 556.5268 | 558.1205 | 556.5268 | 0 |
| 1714867020 | 558.1205 | 0.26 | 0.05 | 558.1205 | 558.1205 | 558.1205 | 0 |
| 1714780620 | 557.85968 | 2.6 | 0.47 | 555.3497 | 557.85968 | 555.3497 | 0 |
| 1714694220 | 555.26208 | 3.13 | 0.57 | 552.00116 | 555.26208 | 552.00116 | 0 |
| 1714607820 | 552.13676 | -3.35 | -0.60 | 556.11572 | 555.84558 | 552.13676 | 0 |
| 1714521420 | 555.49121 | 2.22 | 0.40 | 554.45347 | 555.49121 | 554.45347 | 0 |
| 1714435020 | 553.27358 | -0.97 | -0.18 | 555.00893 | 554.89221 | 553.27358 | 0 |
| 1714263180 | 554.2447 | 0 | 0.00 | 554.2447 | 554.2447 | 554.2447 | 0 |
| 1714176780 | 554.2447 | 0 | 0.00 | 554.2447 | 554.2447 | 554.2447 | 0 |
| 1714175820 | 554.2447 | -2.19 | -0.39 | 556.06651 | 556.06651 | 553.89567 | 0 |
| 1714089420 | 556.43623 | 4.38 | 0.79 | 552.29867 | 556.43623 | 552.29867 | 0 |
| 1714003020 | 552.05763 | 3.26 | 0.59 | 550.29606 | 552.05763 | 550.29606 | 0 |
| 1713916620 | 548.79895 | -0.58 | -0.11 | 550.20254 | 550.20254 | 548.79895 | 0 |
| 1713830220 | 549.37792 | -2.62 | -0.47 | 551.75136 | 551.75136 | 549.37792 | 0 |
| 1713743820 | 551.99498 | -2.88 | -0.52 | 554.87035 | 554.87035 | 551.99498 | 0 |
| 1713657420 | 554.87035 | 0.01 | 0.00 | 554.87035 | 554.87035 | 554.86387 | 0 |
| 1713571020 | 554.86387 | -3.19 | -0.57 | 557.67444 | 557.67444 | 554.86387 | 0 |
| 1713484620 | 558.05254 | 0.38 | 0.07 | 557.61296 | 558.05254 | 557.61296 | 0 |
| 1713398220 | 557.67479 | -0.92 | -0.17 | 558.09599 | 559.21202 | 557.67479 | 0 |
| 1713311820 | 558.59928 | -1.39 | -0.25 | 559.80227 | 559.80227 | 558.59928 | 0 |
| 1713225420 | 559.98922 | -0.17 | -0.03 | 559.42729 | 559.98922 | 559.41749 | 0 |
| 1713139020 | 560.15459 | 0.34 | 0.06 | 560.15459 | 560.15459 | 560.15459 | 0 |
| 1713052620 | 559.81692 | 0 | 0.00 | 559.81692 | 559.81692 | 559.81692 | 0 |
| 1712966220 | 559.81692 | -1.92 | -0.34 | 562.69095 | 562.69095 | 559.81692 | 0 |
| 1712879820 | 561.7342 | -7.82 | -1.37 | 568.69095 | 568.69095 | 561.7342 | 0 |
| 1712793420 | 569.55175 | 2.78 | 0.49 | 566.91727 | 569.55175 | 566.91727 | 0 |
| 1712707020 | 566.7684 | 4.24 | 0.75 | 562.5386 | 566.7684 | 562.5386 | 0 |
| 1712620620 | 562.52876 | -1.2 | -0.21 | 563.92926 | 563.92926 | 562.52876 | 0 |
| 1712534220 | 563.73218 | -0.65 | -0.11 | 563.73218 | 564.37974 | 563.73218 | 0 |
| 1712447820 | 564.37974 | 0.7 | 0.12 | 564.37974 | 564.37974 | 563.68295 | 0 |
| 1712361420 | 563.68295 | -1.2 | -0.21 | 565.35762 | 565.35762 | 563.68295 | 0 |
| 1712275020 | 564.88318 | 2.25 | 0.40 | 562.61194 | 564.88318 | 562.61194 | 0 |
| 1712188620 | 562.63163 | 0.49 | 0.09 | 561.15116 | 562.63163 | 561.15116 | 0 |
| 1712102220 | 562.14218 | -2.66 | -0.47 | 562.02386 | 564.80175 | 562.02386 | 0 |
| 1712015820 | 564.80175 | 0.76 | 0.13 | 564.80175 | 564.80175 | 564.80175 | 0 |
| 1711929420 | 564.0456 | 0 | 0.00 | 564.0456 | 564.0456 | 564.0456 | 0 |
| 1711842960 | 564.0456 | -0.26 | -0.05 | 564.0456 | 564.30952 | 564.0456 | 0 |
| 1711756620 | 564.30952 | -1.44 | -0.25 | 566.46653 | 566.46653 | 564.30952 | 0 |
| 1711670220 | 565.74744 | -2.28 | -0.40 | 568.48407 | 568.48407 | 565.74744 | 0 |
| 1711583820 | 568.02332 | -1.7 | -0.30 | 569.91823 | 569.65926 | 568.02332 | 0 |
| 1711497420 | 569.72232 | 0.39 | 0.07 | 568.89293 | 569.79535 | 568.89293 | 0 |
| 1711411020 | 569.33113 | 2.46 | 0.43 | 568.20023 | 569.33113 | 568.02471 | 0 |
| 1711324620 | 566.8683 | -0.53 | -0.09 | 566.8683 | 566.8683 | 566.8683 | 0 |
| 1711238220 | 567.39635 | 0 | 0.00 | 567.39635 | 567.39635 | 567.39635 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
