New Zealand Dollar vs United States Dollar (NZDUSD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -2.07882920339 | 0.6013 | 0.6029 | 0.5882 | 0 | 0 | FX |
| 4 | -0.0202 | -3.31691297209 | 0.609 | 0.61557 | 0.5882 | 0 | 0 | FX |
| 12 | -0.01235 | -2.0543957415 | 0.60115 | 0.6222 | 0.5882 | 0 | 0 | FX |
| 26 | -0.02028 | -3.32961187365 | 0.60908 | 0.6222 | 0.586045 | 0 | 0 | FX |
| 52 | -0.02996 | -4.84194194841 | 0.61876 | 0.64095 | 0.57759 | 0 | 0 | FX |
| 156 | -0.10755 | -15.4448194155 | 0.69635 | 24.34907 | 0.551215 | 0 | 0 | FX |
| 260 | -0.07482 | -11.2745245773 | 0.66362 | 24.34907 | 0.0004213 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722124620 | 0.5888 | 0 | 0.00 | 0.5888 | 0.5888 | 0.5888 | 0 |
| 1722038220 | 0.5888 | -0.00013 | -0.02 | 0.5889 | 0.5907 | 0.588395 | 0 |
| 1721951820 | 0.58893 | -0.00375 | -0.63 | 0.592575 | 0.5927 | 0.5881999 | 0 |
| 1721865420 | 0.59268 | -0.002545 | -0.43 | 0.595165 | 0.595 | 0.59111 | 0 |
| 1721779020 | 0.595225 | -0.002475 | -0.41 | 0.597625 | 0.5971 | 0.595 | 0 |
| 1721692620 | 0.5977 | -0.004675 | -0.78 | 0.60235 | 0.6005 | 0.59719 | 0 |
| 1721606220 | 0.602375 | 0.001475 | 0.25 | 0.6012999 | 0.6029 | 0.60097 | 0 |
| 1721519820 | 0.6009 | 0 | 0.00 | 0.6009 | 0.6009 | 0.6009 | 0 |
| 1721433420 | 0.6009 | -0.003435 | -0.57 | 0.6042 | 0.603975 | 0.6005 | 0 |
| 1721347020 | 0.604335 | -0.003665 | -0.60 | 0.60806 | 0.608405 | 0.6042 | 0 |
| 1721260620 | 0.608 | 0.001145 | 0.19 | 0.60701 | 0.6098 | 0.6065 | 0 |
| 1721174220 | 0.606855 | -0.000745 | -0.12 | 0.6076 | 0.6074 | 0.60345 | 0 |
| 1721087820 | 0.6076 | -0.001895 | -0.31 | 0.609575 | 0.6103 | 0.60706 | 0 |
| 1721001420 | 0.609495 | -0.002505 | -0.41 | 0.612 | 0.61245 | 0.6092 | 0 |
| 1720915020 | 0.612 | -0.0001 | -0.02 | 0.6121 | 0.61245 | 0.612 | 0 |
| 1720828620 | 0.6121 | 0.002695 | 0.44 | 0.6094349 | 0.6127 | 0.6094 | 0 |
| 1720742220 | 0.609405 | 0.00066 | 0.11 | 0.608795 | 0.6135 | 0.607795 | 0 |
| 1720655820 | 0.608745 | -0.003855 | -0.63 | 0.61271 | 0.6097 | 0.6065 | 0 |
| 1720569420 | 0.6126 | -0.00052 | -0.08 | 0.61311 | 0.614445 | 0.6112 | 0 |
| 1720483020 | 0.61312 | -0.001005 | -0.16 | 0.614025 | 0.6151 | 0.6122 | 0 |
| 1720396620 | 0.614125 | 0.000225 | 0.04 | 0.6139 | 0.6155699 | 0.6133999 | 0 |
| 1720310220 | 0.6139 | 0.0002 | 0.03 | 0.6137 | 0.6139 | 0.61355 | 0 |
| 1720223820 | 0.6137 | 0.0024 | 0.39 | 0.61134 | 0.615 | 0.610645 | 0 |
| 1720137420 | 0.6113 | 0.000605 | 0.10 | 0.610765 | 0.6124 | 0.6106 | 0 |
| 1720051020 | 0.610695 | 0.00253 | 0.42 | 0.6082 | 0.613 | 0.6069 | 0 |
| 1719964620 | 0.608165 | 0.00172 | 0.28 | 0.606415 | 0.6085 | 0.6047 | 0 |
| 1719878220 | 0.606445 | -0.00342 | -0.56 | 0.609895 | 0.6108 | 0.6062999 | 0 |
| 1719791820 | 0.609865 | 0.000865 | 0.14 | 0.609 | 0.6105 | 0.60868 | 0 |
| 1719705420 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1719619020 | 0.609 | 0.000585 | 0.10 | 0.608375 | 0.6106 | 0.6057 | 0 |
| 1719532620 | 0.608415 | 0.00044 | 0.07 | 0.60799 | 0.6109 | 0.6079 | 0 |
| 1719446220 | 0.607975 | -0.00388 | -0.63 | 0.61175 | 0.6122 | 0.606805 | 0 |
| 1719359820 | 0.611855 | -0.000135 | -0.02 | 0.61199 | 0.6131 | 0.6107 | 0 |
| 1719273420 | 0.61199 | 0.000925 | 0.15 | 0.611115 | 0.6141 | 0.6109 | 0 |
| 1719187020 | 0.611065 | -0.000785 | -0.13 | 0.61205 | 0.612375 | 0.611 | 0 |
| 1719100620 | 0.61185 | 0 | 0.00 | 0.61185 | 0.61185 | 0.61185 | 0 |
| 1719014220 | 0.61185 | -0.000585 | -0.10 | 0.612235 | 0.6135 | 0.6109 | 0 |
| 1718927820 | 0.6124349 | -0.00147 | -0.24 | 0.6138 | 0.61405 | 0.6111 | 0 |
| 1718841420 | 0.613905 | -0.00019 | -0.03 | 0.614025 | 0.6149 | 0.61255 | 0 |
| 1718755020 | 0.6140949 | 0.0005049 | 0.08 | 0.61351 | 0.6149 | 0.6096 | 0 |
| 1718668620 | 0.61359 | -9.5E-5 | -0.02 | 0.613665 | 0.6137 | 0.6104 | 0 |
| 1718582220 | 0.613685 | -0.001115 | -0.18 | 0.6148 | 0.61545 | 0.613225 | 0 |
| 1718495820 | 0.6148 | -0.0001 | -0.02 | 0.6149 | 0.61545 | 0.6148 | 0 |
| 1718409420 | 0.6149 | -0.001 | -0.16 | 0.61589 | 0.6156 | 0.6115 | 0 |
| 1718323020 | 0.6159 | -0.00272 | -0.44 | 0.61863 | 0.6199 | 0.6159 | 0 |
| 1718236620 | 0.6186199 | 0.0040999 | 0.67 | 0.6145 | 0.6222 | 0.6137 | 0 |
| 1718150220 | 0.61452 | 0.00176 | 0.29 | 0.612845 | 0.6151 | 0.61175 | 0 |
| 1718063820 | 0.61276 | 0.002195 | 0.36 | 0.61081 | 0.6133999 | 0.61026 | 0 |
| 1717977420 | 0.610565 | -0.002535 | -0.41 | 0.61085 | 0.61115 | 0.610075 | 0 |
| 1717891020 | 0.6131 | 0 | 0.00 | 0.6131 | 0.6131 | 0.6131 | 0 |
| 1717804620 | 0.6131 | -0.006535 | -1.05 | 0.619525 | 0.6203999 | 0.6101 | 0 |
| 1717718220 | 0.619635 | 6.0E-5 | 0.01 | 0.61968 | 0.6206 | 0.6173 | 0 |
| 1717631820 | 0.619575 | 0.00216 | 0.35 | 0.6175 | 0.620195 | 0.61706 | 0 |
| 1717545420 | 0.617415 | -0.00189 | -0.31 | 0.619255 | 0.621 | 0.6155 | 0 |
| 1717459020 | 0.619305 | 0.004505 | 0.73 | 0.614805 | 0.6195 | 0.61337 | 0 |
| 1717372620 | 0.6148 | -0.00065 | -0.11 | 0.61545 | 0.61545 | 0.61365 | 0 |
| 1717286220 | 0.61545 | 5.0E-5 | 0.01 | 0.6153999 | 0.61565 | 0.6153999 | 0 |
| 1717199820 | 0.6153999 | 0.0037999 | 0.62 | 0.611555 | 0.6166 | 0.6115 | 0 |
| 1717113420 | 0.6116 | 0.000275 | 0.04 | 0.611255 | 0.613555 | 0.6088 | 0 |
| 1717027020 | 0.611325 | -0.00269 | -0.44 | 0.614015 | 0.6146 | 0.611 | 0 |
| 1716940620 | 0.614015 | -0.00117 | -0.19 | 0.615145 | 0.6171 | 0.6137 | 0 |
| 1716854220 | 0.615185 | 0.002885 | 0.47 | 0.612105 | 0.6155 | 0.610575 | 0 |
| 1716767820 | 0.6123 | 0 | 0.00 | 0.6123 | 0.6123 | 0.6123 | 0 |
| 1716681420 | 0.6123 | 0 | 0.00 | 0.6123 | 0.6123 | 0.6123 | 0 |
| 1716595020 | 0.6123 | 0.00263 | 0.43 | 0.60956 | 0.6127 | 0.609 | 0 |
| 1716508620 | 0.60967 | -0.00028 | -0.05 | 0.609955 | 0.6133999 | 0.6091 | 0 |
| 1716422220 | 0.60995 | 0.000625 | 0.10 | 0.609285 | 0.613005 | 0.6082999 | 0 |
| 1716335820 | 0.609325 | -0.001445 | -0.24 | 0.61073 | 0.611 | 0.608755 | 0 |
| 1716249420 | 0.61077 | -0.002865 | -0.47 | 0.613515 | 0.6138 | 0.6096 | 0 |
| 1716163020 | 0.613635 | 0.000185 | 0.03 | 0.61345 | 0.6139 | 0.61251 | 0 |
| 1716076620 | 0.61345 | -0.0001 | -0.02 | 0.61355 | 0.61355 | 0.6133499 | 0 |
| 1715990220 | 0.61355 | 0.001205 | 0.20 | 0.612425 | 0.614 | 0.61 | 0 |
| 1715903820 | 0.612345 | -0.000645 | -0.11 | 0.61286 | 0.614585 | 0.6095 | 0 |
| 1715817420 | 0.61299 | 0.00873 | 1.44 | 0.6042149 | 0.6133 | 0.6055 | 0 |
| 1715731020 | 0.60426 | 0.00206 | 0.34 | 0.60232 | 0.6044 | 0.599525 | 0 |
| 1715644620 | 0.6022 | 0.000405 | 0.07 | 0.6017749 | 0.6032 | 0.600435 | 0 |
| 1715558220 | 0.601795 | -0.000155 | -0.03 | 0.60195 | 0.60263 | 0.60105 | 0 |
| 1715471820 | 0.60195 | 0 | 0.00 | 0.60195 | 0.60205 | 0.60195 | 0 |
| 1715385420 | 0.60195 | -0.00162 | -0.27 | 0.60356 | 0.603455 | 0.6008 | 0 |
| 1715299020 | 0.60357 | 0.003205 | 0.53 | 0.60037 | 0.6041 | 0.5992 | 0 |
| 1715212620 | 0.600365 | 0.00069 | 0.12 | 0.5996899 | 0.6009 | 0.598 | 0 |
| 1715126220 | 0.599675 | -0.001225 | -0.20 | 0.60095 | 0.6021 | 0.5995 | 0 |
| 1715039820 | 0.6009 | 0.000195 | 0.03 | 0.600605 | 0.6032999 | 0.5995 | 0 |
| 1714953420 | 0.600705 | -0.000445 | -0.07 | 0.60115 | 0.601975 | 0.6006 | 0 |
| 1714867020 | 0.60115 | -0.0001 | -0.02 | 0.6012499 | 0.60115 | 0.60105 | 0 |
| 1714780620 | 0.6012499 | 0.004915 | 0.82 | 0.5964699 | 0.60484 | 0.59596 | 0 |
| 1714694220 | 0.5963349 | 0.0033849 | 0.57 | 0.592885 | 0.5978 | 0.5916 | 0 |
| 1714607820 | 0.59295 | 0.0050551 | 0.86 | 0.58779 | 0.5941 | 0.5881 | 0 |
| 1714521420 | 0.5878949 | -0.00924 | -1.55 | 0.596975 | 0.5954 | 0.587465 | 0 |
| 1714435020 | 0.597135 | 0.003235 | 0.54 | 0.594825 | 0.5985 | 0.5957 | 0 |
| 1714263180 | 0.5939 | 0 | 0.00 | 0.5939 | 0.5939 | 0.5939 | 0 |
| 1714176780 | 0.5939 | 0 | 0.00 | 0.5939 | 0.5939 | 0.5939 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
