Polish Zloty vs United States Dollar (PLNUSD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028626 | -1.17146832542 | 0.24436 | 0.2453283 | 0.239155 | 0 | 0 | FX |
| 4 | -0.0066499 | -2.67981960714 | 0.2481473 | 0.249215 | 0.239155 | 0 | 0 | FX |
| 12 | -0.0126118 | -4.96314183036 | 0.2541092 | 0.2553956 | 0.23782 | 0 | 0 | FX |
| 26 | -0.0078568 | -3.15085929974 | 0.2493542 | 0.2632191 | 0.23782 | 0 | 0 | FX |
| 52 | -0.0089699 | -3.58126589778 | 0.2504673 | 0.2632191 | 0.23782 | 0 | 0 | FX |
| 156 | -0.0062604 | -2.52682256623 | 0.2477578 | 0.5728525 | 0.1858819 | 0 | 0 | FX |
| 260 | -0.0220377 | -8.36233958968 | 0.2635351 | 0.5728525 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735862220 | 0.2402045 | -0.001822 | -0.75 | 0.242025 | 0.2430605 | 0.239155 | 0 |
| 1735775820 | 0.2420267 | -0.001284 | -0.53 | 0.2420899 | 0.2423085 | 0.2415331 | 0 |
| 1735689420 | 0.243311 | 0 | 0.00 | 0.243311 | 0.243311 | 0.243311 | 0 |
| 1735603020 | 0.243311 | -0.000866 | -0.35 | 0.24421 | 0.2453283 | 0.2425736 | 0 |
| 1735516620 | 0.2441767 | 4.2E-5 | 0.02 | 0.2438745 | 0.2443493 | 0.2438745 | 0 |
| 1735430220 | 0.2441345 | 0 | 0.00 | 0.2438745 | 0.2441346 | 0.2438745 | 0 |
| 1735343760 | 0.2441345 | -0.00023 | -0.09 | 0.2443337 | 0.2447143 | 0.2434025 | 0 |
| 1735257420 | 0.244365 | 0.0004627 | 0.19 | 0.243815 | 0.2447564 | 0.2434318 | 0 |
| 1735171020 | 0.2439023 | -0.000181 | -0.07 | 0.2441762 | 0.2446788 | 0.2428087 | 0 |
| 1735084620 | 0.2440832 | 0.0001427 | 0.06 | 0.2438907 | 0.2448945 | 0.2430478 | 0 |
| 1734998220 | 0.2439405 | -0.000869 | -0.35 | 0.2448238 | 0.2452228 | 0.2428637 | 0 |
| 1734911820 | 0.24481 | -8.8E-5 | -0.04 | 0.2448977 | 0.2451989 | 0.2444249 | 0 |
| 1734825420 | 0.2448977 | 8.9E-5 | 0.04 | 0.2448977 | 0.2448977 | 0.2448086 | 0 |
| 1734739020 | 0.2448086 | 0.0013316 | 0.55 | 0.2434786 | 0.245235 | 0.2428067 | 0 |
| 1734652620 | 0.243477 | 0.0009323 | 0.38 | 0.242585 | 0.2450994 | 0.2430598 | 0 |
| 1734566220 | 0.2425447 | -0.003259 | -1.33 | 0.2458025 | 0.2467482 | 0.2406803 | 0 |
| 1734479820 | 0.2458037 | -0.001217 | -0.49 | 0.24706 | 0.2469638 | 0.2453653 | 0 |
| 1734393420 | 0.2470208 | 0.0005511 | 0.22 | 0.2464904 | 0.2472769 | 0.2456951 | 0 |
| 1734307020 | 0.2464697 | 0 | 0.00 | 0.2464697 | 0.2464697 | 0.2464697 | 0 |
| 1734220620 | 0.2464697 | 0 | 0.00 | 0.2464697 | 0.2464697 | 0.2464697 | 0 |
| 1734134220 | 0.2464697 | 0.0014859 | 0.61 | 0.2449808 | 0.2468189 | 0.2443195 | 0 |
| 1734047820 | 0.2449838 | -0.000984 | -0.40 | 0.2459633 | 0.2466662 | 0.2442574 | 0 |
| 1733961420 | 0.2459677 | -0.001327 | -0.54 | 0.247326 | 0.2473086 | 0.2454641 | 0 |
| 1733875020 | 0.2472951 | -0.00063 | -0.25 | 0.247902 | 0.2482723 | 0.2463215 | 0 |
| 1733788620 | 0.2479249 | 0.0003487 | 0.14 | 0.247549 | 0.2488402 | 0.2465363 | 0 |
| 1733702220 | 0.2475762 | -0.000303 | -0.12 | 0.2477944 | 0.2478787 | 0.2472701 | 0 |
| 1733615820 | 0.2478787 | 0.0001274 | 0.05 | 0.2478787 | 0.2478787 | 0.2477513 | 0 |
| 1733529420 | 0.2477513 | -0.000384 | -0.15 | 0.2481473 | 0.249215 | 0.2470558 | 0 |
| 1733443020 | 0.248135 | 0.0025397 | 1.03 | 0.2455899 | 0.2486616 | 0.2457414 | 0 |
| 1733356620 | 0.2455953 | 0.0008044 | 0.33 | 0.2448217 | 0.2464243 | 0.2441623 | 0 |
| 1733270220 | 0.2447909 | -0.000241 | -0.10 | 0.245026 | 0.2455525 | 0.2441192 | 0 |
| 1733183820 | 0.2450319 | -0.000154 | -0.06 | 0.2453065 | 0.2456366 | 0.2438791 | 0 |
| 1733097420 | 0.2451861 | -0.000833 | -0.34 | 0.2463705 | 0.2463705 | 0.2449865 | 0 |
| 1733011020 | 0.2460188 | 9.7E-5 | 0.04 | 0.2463705 | 0.2463705 | 0.2459219 | 0 |
| 1732924620 | 0.2459219 | 0.0007195 | 0.29 | 0.2452179 | 0.2465864 | 0.2450924 | 0 |
| 1732838220 | 0.2452024 | -0.000215 | -0.09 | 0.2454195 | 0.2456304 | 0.244234 | 0 |
| 1732751820 | 0.2454169 | 0.0018647 | 0.77 | 0.243588 | 0.2459894 | 0.2431781 | 0 |
| 1732665420 | 0.2435522 | 0.0013098 | 0.54 | 0.2422129 | 0.2449332 | 0.242024 | 0 |
| 1732579020 | 0.2422424 | 0.0019237 | 0.80 | 0.2414469 | 0.2451148 | 0.2409515 | 0 |
| 1732492620 | 0.2403187 | 0 | 0.00 | 0.2403187 | 0.2403187 | 0.2403187 | 0 |
| 1732406220 | 0.2403187 | 0 | 0.00 | 0.2403187 | 0.2403187 | 0.2403187 | 0 |
| 1732319820 | 0.2403187 | -0.000668 | -0.28 | 0.2410235 | 0.2420553 | 0.237815 | 0 |
| 1732233420 | 0.2409869 | -0.00221 | -0.91 | 0.2432 | 0.2435321 | 0.2406913 | 0 |
| 1732147020 | 0.2431965 | -0.001547 | -0.63 | 0.24479 | 0.244845 | 0.2421555 | 0 |
| 1732060620 | 0.244744 | -0.000786 | -0.32 | 0.2454888 | 0.2455003 | 0.2427045 | 0 |
| 1731974220 | 0.2455298 | 0.0019568 | 0.80 | 0.2436057 | 0.2459557 | 0.2430368 | 0 |
| 1731887820 | 0.243573 | -0.000592 | -0.24 | 0.2435338 | 0.2441653 | 0.2430162 | 0 |
| 1731801420 | 0.2441653 | 0 | 0.00 | 0.2442577 | 0.2441653 | 0.2441653 | 0 |
| 1731715020 | 0.2441653 | 0.0006626 | 0.27 | 0.2435255 | 0.2452234 | 0.2433912 | 0 |
| 1731628620 | 0.2435027 | 0.0001593 | 0.07 | 0.2433226 | 0.2448051 | 0.2416387 | 0 |
| 1731542220 | 0.2433434 | -0.000572 | -0.23 | 0.2438724 | 0.24572 | 0.24289 | 0 |
| 1731455820 | 0.243915 | -0.000511 | -0.21 | 0.244425 | 0.2444464 | 0.2432203 | 0 |
| 1731369420 | 0.2444257 | -0.003182 | -1.29 | 0.2475783 | 0.2477076 | 0.243774 | 0 |
| 1731283020 | 0.2476078 | -0.000317 | -0.13 | 0.2480365 | 0.2482656 | 0.2474439 | 0 |
| 1731196620 | 0.247925 | 0 | 0.00 | 0.247925 | 0.247925 | 0.247925 | 0 |
| 1731110220 | 0.247925 | -0.002371 | -0.95 | 0.2503029 | 0.2500635 | 0.2468392 | 0 |
| 1731023820 | 0.2502962 | 0.0037204 | 1.51 | 0.2466153 | 0.2509823 | 0.2466534 | 0 |
| 1730937420 | 0.2465758 | -0.004445 | -1.77 | 0.2509886 | 0.2472775 | 0.2446035 | 0 |
| 1730851020 | 0.2510213 | 0.0014113 | 0.57 | 0.249596 | 0.2512776 | 0.2493661 | 0 |
| 1730764620 | 0.24961 | 1.0E-5 | 0.00 | 0.24958 | 0.251684 | 0.2494245 | 0 |
| 1730678220 | 0.2496 | -9.7E-5 | -0.04 | 0.2496973 | 0.2498 | 0.2490585 | 0 |
| 1730591820 | 0.2496973 | 0.001363 | 0.55 | 0.2496973 | 0.2496973 | 0.2483343 | 0 |
| 1730505420 | 0.2483343 | -0.001674 | -0.67 | 0.2500175 | 0.250432 | 0.2480628 | 0 |
| 1730419020 | 0.2500086 | 0.0006212 | 0.25 | 0.2493802 | 0.2504234 | 0.2490337 | 0 |
| 1730332620 | 0.2493874 | 6.7E-5 | 0.03 | 0.2493165 | 0.2508403 | 0.2486742 | 0 |
| 1730246220 | 0.2493203 | 0.000606 | 0.24 | 0.248725 | 0.2496425 | 0.2476417 | 0 |
| 1730159820 | 0.2487143 | 0.0002568 | 0.10 | 0.2484627 | 0.2489942 | 0.2476632 | 0 |
| 1730073420 | 0.2484575 | -0.000127 | -0.05 | 0.2485847 | 0.2487059 | 0.2482267 | 0 |
| 1729986960 | 0.2485847 | 0 | 0.00 | 0.2485847 | 0.2485847 | 0.2485847 | 0 |
| 1729900620 | 0.2485847 | -0.000508 | -0.20 | 0.2491104 | 0.2501041 | 0.2480299 | 0 |
| 1729814220 | 0.2490929 | 0.0010444 | 0.42 | 0.2480151 | 0.2493514 | 0.2477952 | 0 |
| 1729727820 | 0.2480485 | -0.001725 | -0.69 | 0.24971 | 0.2499713 | 0.2475201 | 0 |
| 1729641420 | 0.2497736 | -0.000551 | -0.22 | 0.2503518 | 0.2514558 | 0.2495251 | 0 |
| 1729555020 | 0.2503243 | -0.002116 | -0.84 | 0.2524496 | 0.2524562 | 0.2494835 | 0 |
| 1729468620 | 0.2524399 | 7.7E-5 | 0.03 | 0.2523629 | 0.2527039 | 0.2521141 | 0 |
| 1729382220 | 0.2523629 | -0.000256 | -0.10 | 0.2523629 | 0.2526186 | 0.2523629 | 0 |
| 1729295820 | 0.2526186 | 0.0012788 | 0.51 | 0.25134 | 0.2526186 | 0.2513709 | 0 |
| 1729209420 | 0.2513398 | -0.001253 | -0.50 | 0.2526117 | 0.2526194 | 0.2501414 | 0 |
| 1729123020 | 0.2525926 | -0.000907 | -0.36 | 0.2534838 | 0.2537907 | 0.2523188 | 0 |
| 1729036620 | 0.2535 | -0.00063 | -0.25 | 0.2541943 | 0.2543904 | 0.2528409 | 0 |
| 1728950220 | 0.25413 | -0.000222 | -0.09 | 0.2543408 | 0.2550493 | 0.2535552 | 0 |
| 1728863820 | 0.2543522 | -0.000714 | -0.28 | 0.2550563 | 0.2551523 | 0.2542137 | 0 |
| 1728777420 | 0.2550665 | 0 | 0.00 | 0.2550665 | 0.2550665 | 0.2550665 | 0 |
| 1728691020 | 0.2550665 | 0.0010103 | 0.40 | 0.2541239 | 0.2553956 | 0.2536811 | 0 |
| 1728604620 | 0.2540562 | -0.000512 | -0.20 | 0.2545842 | 0.2548391 | 0.2533001 | 0 |
| 1728518220 | 0.2545687 | -0.000536 | -0.21 | 0.2550679 | 0.2555991 | 0.2540585 | 0 |
| 1728431820 | 0.2551049 | 0.0012627 | 0.50 | 0.2538522 | 0.2552991 | 0.2538548 | 0 |
| 1728345420 | 0.2538422 | -0.000317 | -0.12 | 0.2540983 | 0.254465 | 0.2532593 | 0 |
| 1728259020 | 0.254159 | -0.000272 | -0.11 | 0.2545638 | 0.2545638 | 0.2540364 | 0 |
| 1728172620 | 0.2544306 | 0 | 0.00 | 0.2544386 | 0.2544386 | 0.2544306 | 0 |
| 1728086220 | 0.2544306 | -0.001743 | -0.68 | 0.256125 | 0.2563527 | 0.2535727 | 0 |
| 1727999820 | 0.2561739 | -0.001065 | -0.41 | 0.2572308 | 0.2571197 | 0.2555625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
