Icelandic Krona vs United States Dollar (ISKUSD)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.21E-5 | 0.855089226702 | 0.0072624 | 0.0073245 | 0.0072601 | 0 | 0 | FX |
| 4 | 0.0001315 | 1.82816627277 | 0.007193 | 0.0073245 | 0.0071627 | 0 | 0 | FX |
| 12 | 0.0001917 | 2.68758411844 | 0.0071328 | 0.0073245 | 0.0070978 | 0 | 0 | FX |
| 26 | 2.79E-5 | 0.382369870899 | 0.0072966 | 0.0074167 | 0.0070412 | 0 | 0 | FX |
| 52 | -0.0003259 | -4.25990797867 | 0.0076504 | 0.0077016 | 0.0069663 | 0 | 0 | FX |
| 156 | -0.0007684 | -9.49474230498 | 0.0080929 | 0.0081103 | 0.0067329 | 0 | 0 | FX |
| 260 | -0.0005875 | -7.425429727 | 0.007912 | 0.0083347 | 0.0067329 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721174220 | 0.007301 | -3.0E-6 | -0.04 | 0.0072901 | 0.007301 | 0.0072901 | 0 |
| 1721087820 | 0.0073038 | -1.3E-5 | -0.18 | 0.0072942 | 0.0073039 | 0.0072942 | 0 |
| 1721001420 | 0.0073164 | 0 | 0.00 | 0.0073164 | 0.0073164 | 0.0073164 | 0 |
| 1720915020 | 0.0073164 | 9.0E-6 | 0.12 | 0.0073164 | 0.0073164 | 0.0073069 | 0 |
| 1720828620 | 0.0073069 | 3.4E-5 | 0.47 | 0.0072851 | 0.0073069 | 0.0072851 | 0 |
| 1720742220 | 0.0072725 | 1.2E-5 | 0.17 | 0.0072682 | 0.0072725 | 0.0072682 | 0 |
| 1720655820 | 0.0072601 | -4.0E-6 | -0.06 | 0.0072624 | 0.0072624 | 0.0072601 | 0 |
| 1720569420 | 0.0072643 | 1.7E-5 | 0.23 | 0.0072473 | 0.0072664 | 0.0072473 | 0 |
| 1720483020 | 0.0072469 | 2.0E-6 | 0.03 | 0.0072501 | 0.0072501 | 0.0072469 | 0 |
| 1720396620 | 0.0072451 | -2.5E-5 | -0.34 | 0.0072702 | 0.0072702 | 0.0072451 | 0 |
| 1720310220 | 0.0072702 | 8.0E-6 | 0.11 | 0.0072702 | 0.0072702 | 0.0072621 | 0 |
| 1720223820 | 0.0072621 | 1.8E-5 | 0.25 | 0.0072544 | 0.0072635 | 0.0072508 | 0 |
| 1720137420 | 0.0072436 | 1.9E-5 | 0.26 | 0.007246 | 0.007246 | 0.0072436 | 0 |
| 1720051020 | 0.0072244 | 5.1E-5 | 0.71 | 0.0071942 | 0.0072244 | 0.0071932 | 0 |
| 1719964620 | 0.0071737 | -4.0E-5 | -0.55 | 0.0072046 | 0.0072046 | 0.0071737 | 0 |
| 1719878220 | 0.0072134 | 1.3E-5 | 0.18 | 0.007218 | 0.007218 | 0.0072134 | 0 |
| 1719791820 | 0.0072004 | 7.0E-6 | 0.10 | 0.0072004 | 0.0072004 | 0.0072004 | 0 |
| 1719705420 | 0.0071931 | 0 | 0.00 | 0.0071931 | 0.0071931 | 0.0071931 | 0 |
| 1719619020 | 0.0071931 | 7.0E-6 | 0.10 | 0.0071937 | 0.0071931 | 0.0071857 | 0 |
| 1719532620 | 0.0071866 | 2.1E-5 | 0.29 | 0.0071627 | 0.0071866 | 0.0071627 | 0 |
| 1719446220 | 0.0071656 | -2.5E-5 | -0.35 | 0.0071847 | 0.0071847 | 0.0071656 | 0 |
| 1719359820 | 0.0071907 | -7.0E-7 | -0.01 | 0.0071943 | 0.0071943 | 0.0071907 | 0 |
| 1719273420 | 0.0071914 | 1.9E-5 | 0.26 | 0.0071721 | 0.0071914 | 0.0071721 | 0 |
| 1719187020 | 0.0071719 | -8.0E-6 | -0.11 | 0.0071719 | 0.00718 | 0.0071719 | 0 |
| 1719100620 | 0.00718 | 1.4E-5 | 0.20 | 0.00718 | 0.00718 | 0.00718 | 0 |
| 1719014220 | 0.007166 | -2.6E-5 | -0.36 | 0.0071776 | 0.0071776 | 0.007166 | 0 |
| 1718927820 | 0.0071922 | -7.0E-6 | -0.10 | 0.007199 | 0.007199 | 0.0071922 | 0 |
| 1718841420 | 0.007199 | 2.0E-5 | 0.28 | 0.007193 | 0.0072007 | 0.007193 | 0 |
| 1718755020 | 0.0071792 | 1.3E-5 | 0.18 | 0.0071827 | 0.0071827 | 0.0071792 | 0 |
| 1718668620 | 0.0071666 | -1.1E-5 | -0.15 | 0.0071798 | 0.0071798 | 0.0071666 | 0 |
| 1718582220 | 0.0071779 | 0 | 0.00 | 0.0071779 | 0.0071779 | 0.0071779 | 0 |
| 1718495820 | 0.0071779 | 0 | 0.00 | 0.0071779 | 0.0071779 | 0.0071779 | 0 |
| 1718409420 | 0.0071779 | -3.7E-5 | -0.51 | 0.0071918 | 0.0071918 | 0.0071779 | 0 |
| 1718323020 | 0.007215 | 1.7E-5 | 0.24 | 0.0072339 | 0.0072339 | 0.007215 | 0 |
| 1718236620 | 0.0071981 | 2.3E-5 | 0.32 | 0.0071826 | 0.0071989 | 0.0071826 | 0 |
| 1718150220 | 0.0071752 | -3.0E-6 | -0.04 | 0.0071914 | 0.0071914 | 0.0071752 | 0 |
| 1718063820 | 0.0071786 | -4.9E-5 | -0.68 | 0.0072011 | 0.0071946 | 0.0071786 | 0 |
| 1717977420 | 0.0072274 | 0 | 0.00 | 0.0072274 | 0.0072274 | 0.0072274 | 0 |
| 1717891020 | 0.0072274 | -4.9E-5 | -0.67 | 0.0072274 | 0.007276 | 0.0072274 | 0 |
| 1717804620 | 0.007276 | -1.0E-6 | -0.01 | 0.0072764 | 0.0072764 | 0.007276 | 0 |
| 1717718220 | 0.0072774 | 1.0E-5 | 0.14 | 0.0072805 | 0.0072805 | 0.0072629 | 0 |
| 1717631820 | 0.0072678 | 1.6E-5 | 0.22 | 0.0072623 | 0.0072678 | 0.0072623 | 0 |
| 1717545420 | 0.0072514 | 3.0E-6 | 0.04 | 0.0072944 | 0.0072944 | 0.0072514 | 0 |
| 1717459020 | 0.0072485 | -3.3E-5 | -0.45 | 0.0072828 | 0.0072828 | 0.0072485 | 0 |
| 1717372620 | 0.0072811 | 0 | 0.00 | 0.0072811 | 0.0072811 | 0.0072811 | 0 |
| 1717286220 | 0.0072811 | 0 | 0.00 | 0.0072811 | 0.0072811 | 0.0072811 | 0 |
| 1717199820 | 0.0072811 | 3.1E-5 | 0.43 | 0.0072599 | 0.0072811 | 0.0072599 | 0 |
| 1717113420 | 0.0072499 | -2.3E-5 | -0.32 | 0.0072461 | 0.0072499 | 0.0072461 | 0 |
| 1717027020 | 0.0072725 | 1.5E-5 | 0.21 | 0.0072532 | 0.0072725 | 0.0072532 | 0 |
| 1716940620 | 0.0072577 | 1.0E-5 | 0.14 | 0.0072489 | 0.0072775 | 0.0072489 | 0 |
| 1716854220 | 0.0072475 | -4.0E-6 | -0.06 | 0.0072481 | 0.0072481 | 0.0072475 | 0 |
| 1716767820 | 0.0072514 | 0 | 0.00 | 0.0072514 | 0.0072514 | 0.0072514 | 0 |
| 1716681420 | 0.0072514 | 3.0E-6 | 0.04 | 0.0072514 | 0.0072514 | 0.0072484 | 0 |
| 1716595020 | 0.0072484 | 2.2E-5 | 0.30 | 0.0072032 | 0.0072484 | 0.0072032 | 0 |
| 1716508620 | 0.0072263 | 9.0E-6 | 0.12 | 0.0072134 | 0.0072263 | 0.0072134 | 0 |
| 1716422220 | 0.0072175 | -7.0E-6 | -0.10 | 0.007219 | 0.0072215 | 0.0072175 | 0 |
| 1716335820 | 0.0072241 | -2.0E-6 | -0.03 | 0.0072275 | 0.0072275 | 0.0072241 | 0 |
| 1716249420 | 0.0072263 | -3.0E-5 | -0.41 | 0.0072424 | 0.0072424 | 0.0072263 | 0 |
| 1716163020 | 0.0072567 | 3.7E-5 | 0.51 | 0.0072567 | 0.0072567 | 0.0072567 | 0 |
| 1716076620 | 0.0072193 | 0 | 0.00 | 0.0072193 | 0.0072193 | 0.0072193 | 0 |
| 1715990220 | 0.0072193 | -2.2E-5 | -0.30 | 0.0072352 | 0.0072352 | 0.0072193 | 0 |
| 1715903820 | 0.0072414 | 5.3E-5 | 0.74 | 0.0072333 | 0.0072414 | 0.0072333 | 0 |
| 1715817420 | 0.0071884 | 7.0E-6 | 0.10 | 0.0071942 | 0.0071942 | 0.0071884 | 0 |
| 1715731020 | 0.0071814 | 1.0E-5 | 0.14 | 0.007174 | 0.0071814 | 0.0071724 | 0 |
| 1715644620 | 0.0071717 | 5.0E-6 | 0.07 | 0.0071658 | 0.0071717 | 0.0071671 | 0 |
| 1715558220 | 0.0071668 | -1.2E-5 | -0.17 | 0.0071668 | 0.0071792 | 0.0071668 | 0 |
| 1715471820 | 0.0071792 | 6.0E-6 | 0.08 | 0.0071792 | 0.0071792 | 0.007173 | 0 |
| 1715385420 | 0.007173 | 3.1E-5 | 0.43 | 0.0071733 | 0.0071733 | 0.007173 | 0 |
| 1715299020 | 0.007142 | -1.5E-5 | -0.21 | 0.0071546 | 0.0071546 | 0.007142 | 0 |
| 1715212620 | 0.0071568 | -1.4E-5 | -0.20 | 0.0071578 | 0.0071578 | 0.0071568 | 0 |
| 1715126220 | 0.0071707 | 9.0E-6 | 0.13 | 0.0071639 | 0.0071707 | 0.007164 | 0 |
| 1715039820 | 0.0071618 | -1.0E-7 | -0.00 | 0.0071651 | 0.0071646 | 0.0071606 | 0 |
| 1714953420 | 0.0071619 | -7.0E-6 | -0.10 | 0.0071619 | 0.0071692 | 0.0071619 | 0 |
| 1714867020 | 0.0071692 | 1.7E-5 | 0.24 | 0.0071692 | 0.0071692 | 0.0071692 | 0 |
| 1714780620 | 0.0071518 | 2.1E-5 | 0.29 | 0.0071505 | 0.0071518 | 0.0071505 | 0 |
| 1714694220 | 0.0071303 | 1.1E-5 | 0.15 | 0.0071471 | 0.0071471 | 0.0071303 | 0 |
| 1714607820 | 0.0071193 | -2.3E-5 | -0.32 | 0.0071009 | 0.0071193 | 0.0070978 | 0 |
| 1714521420 | 0.0071423 | 9.0E-6 | 0.13 | 0.0071306 | 0.0071423 | 0.0071306 | 0 |
| 1714435020 | 0.0071333 | -4.0E-6 | -0.06 | 0.0071425 | 0.0071459 | 0.0071333 | 0 |
| 1714348620 | 0.007137 | 0 | 0.00 | 0.007137 | 0.007137 | 0.007137 | 0 |
| 1714262220 | 0.007137 | 0 | 0.00 | 0.007137 | 0.007137 | 0.007137 | 0 |
| 1714175820 | 0.007137 | -1.5E-5 | -0.21 | 0.0071543 | 0.0071587 | 0.007137 | 0 |
| 1714089420 | 0.0071519 | 3.4E-5 | 0.48 | 0.0071288 | 0.0071519 | 0.0071288 | 0 |
| 1714003020 | 0.0071174 | 1.2E-5 | 0.17 | 0.0071328 | 0.0071328 | 0.0071174 | 0 |
| 1713916620 | 0.007105 | 1.8E-5 | 0.25 | 0.007099 | 0.007105 | 0.007099 | 0 |
| 1713830220 | 0.0070875 | 3.0E-6 | 0.04 | 0.0070896 | 0.0070896 | 0.0070875 | 0 |
| 1713743820 | 0.0070846 | 0 | 0.00 | 0.0070846 | 0.0070846 | 0.0070846 | 0 |
| 1713657420 | 0.0070846 | 0 | 0.00 | 0.0070846 | 0.0070846 | 0.0070846 | 0 |
| 1713571020 | 0.0070846 | -2.6E-5 | -0.37 | 0.007085 | 0.007085 | 0.0070846 | 0 |
| 1713484620 | 0.0071105 | 1.5E-5 | 0.21 | 0.007097 | 0.0071105 | 0.007097 | 0 |
| 1713398220 | 0.0070959 | 4.6E-5 | 0.65 | 0.007044 | 0.0070959 | 0.007044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
