Polish Zloty vs United States Dollar (PLNUSD)
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 | 0.0003409 | 0.134211752997 | 0.2540016 | 0.2547777 | 0.2516205 | 0 | 0 | FX |
| 4 | 0.0060475 | 2.43561086611 | 0.248295 | 0.2569734 | 0.2472816 | 0 | 0 | FX |
| 12 | 0.0066772 | 2.69605794595 | 0.2476653 | 0.2569734 | 0.2436385 | 0 | 0 | FX |
| 26 | 0.006385 | 2.57503806096 | 0.2479575 | 0.2569734 | 0.2424694 | 0 | 0 | FX |
| 52 | 0.0050146 | 2.01124703653 | 0.2493279 | 0.2574336 | 0.1858819 | 0 | 0 | FX |
| 156 | -0.0028755 | -1.11792331796 | 0.257218 | 0.5728525 | 0.1858819 | 0 | 0 | FX |
| 260 | -0.0074175 | -2.83370262836 | 0.26176 | 0.5728525 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721951820 | 0.2531663 | 0.0009167 | 0.36 | 0.2522694 | 0.253662 | 0.2516205 | 0 |
| 1721865420 | 0.2522496 | -0.001372 | -0.54 | 0.2536321 | 0.2537607 | 0.2519063 | 0 |
| 1721779020 | 0.2536214 | -0.00083 | -0.33 | 0.2544483 | 0.2546968 | 0.2530889 | 0 |
| 1721692620 | 0.2544516 | 0.0005762 | 0.23 | 0.2541316 | 0.2547777 | 0.2535116 | 0 |
| 1721606220 | 0.2538754 | 0 | 0.00 | 0.2538754 | 0.2538754 | 0.2538754 | 0 |
| 1721519820 | 0.2538754 | 0 | 0.00 | 0.2538754 | 0.2538754 | 0.2538754 | 0 |
| 1721433420 | 0.2538754 | -0.000159 | -0.06 | 0.2540016 | 0.2543625 | 0.253355 | 0 |
| 1721347020 | 0.2540342 | -0.000884 | -0.35 | 0.2548797 | 0.2549842 | 0.2534037 | 0 |
| 1721260620 | 0.2549178 | 0.0003279 | 0.13 | 0.2545269 | 0.2559139 | 0.2541636 | 0 |
| 1721174220 | 0.2545899 | -0.001395 | -0.54 | 0.2560426 | 0.25618 | 0.253831 | 0 |
| 1721087820 | 0.255985 | 0.0002762 | 0.11 | 0.2557617 | 0.2569734 | 0.2556282 | 0 |
| 1721001420 | 0.2557088 | -0.001074 | -0.42 | 0.2567138 | 0.2567831 | 0.2555365 | 0 |
| 1720915020 | 0.2567831 | 0.0003976 | 0.16 | 0.2567138 | 0.2567831 | 0.2563855 | 0 |
| 1720828620 | 0.2563855 | 0.0012218 | 0.48 | 0.25519 | 0.2566107 | 0.2546948 | 0 |
| 1720742220 | 0.2551637 | 0.000993 | 0.39 | 0.2541662 | 0.2563135 | 0.2539938 | 0 |
| 1720655820 | 0.2541707 | 0.000122 | 0.05 | 0.2540072 | 0.2547822 | 0.2536939 | 0 |
| 1720569420 | 0.2540487 | 0.0003087 | 0.12 | 0.2537118 | 0.2543631 | 0.2533723 | 0 |
| 1720483020 | 0.25374 | 0.0012376 | 0.49 | 0.2524694 | 0.2544493 | 0.252378 | 0 |
| 1720396620 | 0.2525024 | -0.000511 | -0.20 | 0.2535716 | 0.2535716 | 0.2518685 | 0 |
| 1720310220 | 0.2530133 | 0 | 0.00 | 0.2530133 | 0.2535716 | 0.2530133 | 0 |
| 1720223820 | 0.2530133 | 0.0006046 | 0.24 | 0.2524304 | 0.2536885 | 0.251932 | 0 |
| 1720137420 | 0.2524087 | 0.0014704 | 0.59 | 0.25093 | 0.2526509 | 0.2506777 | 0 |
| 1720051020 | 0.2509383 | 0.0015867 | 0.64 | 0.2493542 | 0.2517296 | 0.2490273 | 0 |
| 1719964620 | 0.2493516 | 0.0006543 | 0.26 | 0.2486755 | 0.249448 | 0.2472816 | 0 |
| 1719878220 | 0.2486973 | 1.0E-7 | 0.00 | 0.2486999 | 0.250841 | 0.2482457 | 0 |
| 1719791820 | 0.2486972 | -0.000223 | -0.09 | 0.2489512 | 0.249155 | 0.248103 | 0 |
| 1719705420 | 0.2489202 | 0 | 0.00 | 0.2489202 | 0.2489202 | 0.2489202 | 0 |
| 1719619020 | 0.2489202 | 0.0006081 | 0.24 | 0.2482959 | 0.2490141 | 0.2476252 | 0 |
| 1719532620 | 0.2483121 | 0.0008881 | 0.36 | 0.2474496 | 0.2487063 | 0.2474896 | 0 |
| 1719446220 | 0.247424 | -0.001678 | -0.67 | 0.2490931 | 0.2492963 | 0.2469752 | 0 |
| 1719359820 | 0.2491018 | -0.000926 | -0.37 | 0.250023 | 0.2503583 | 0.2483948 | 0 |
| 1719273420 | 0.2500276 | 0.0030477 | 1.23 | 0.2470117 | 0.2504987 | 0.2470107 | 0 |
| 1719187020 | 0.2469799 | -0.000414 | -0.17 | 0.247423 | 0.2475098 | 0.2468287 | 0 |
| 1719100620 | 0.2473939 | 0.000154 | 0.06 | 0.2470588 | 0.2473939 | 0.2470588 | 0 |
| 1719014220 | 0.2472399 | -0.000195 | -0.08 | 0.2474099 | 0.2477668 | 0.2461152 | 0 |
| 1718927820 | 0.2474349 | -0.001027 | -0.41 | 0.248447 | 0.24867 | 0.2471692 | 0 |
| 1718841420 | 0.2484617 | 0.0009414 | 0.38 | 0.2475125 | 0.2487946 | 0.2469214 | 0 |
| 1718755020 | 0.2475203 | 0.0004217 | 0.17 | 0.2470837 | 0.2485771 | 0.2458207 | 0 |
| 1718668620 | 0.2470986 | 0.0027833 | 1.14 | 0.2443557 | 0.2471458 | 0.2439906 | 0 |
| 1718582220 | 0.2443153 | 0 | 0.00 | 0.2443153 | 0.2443153 | 0.2443153 | 0 |
| 1718495820 | 0.2443153 | 0 | 0.00 | 0.2443153 | 0.2443153 | 0.2443153 | 0 |
| 1718409420 | 0.2443153 | -0.002647 | -1.07 | 0.246935 | 0.2470508 | 0.2436385 | 0 |
| 1718323020 | 0.2469619 | -0.002582 | -1.03 | 0.2495225 | 0.2498801 | 0.246757 | 0 |
| 1718236620 | 0.2495436 | 0.0020685 | 0.84 | 0.2474584 | 0.2508928 | 0.2472803 | 0 |
| 1718150220 | 0.2474751 | -0.001338 | -0.54 | 0.248826 | 0.2493305 | 0.2467142 | 0 |
| 1718063820 | 0.2488135 | -0.001274 | -0.51 | 0.2501032 | 0.2497929 | 0.2476918 | 0 |
| 1717977420 | 0.2500872 | -0.000841 | -0.34 | 0.2509278 | 0.2510746 | 0.2494712 | 0 |
| 1717891020 | 0.2509278 | 0.0011527 | 0.46 | 0.2521645 | 0.2521645 | 0.2497751 | 0 |
| 1717804620 | 0.2497751 | -0.00452 | -1.78 | 0.2542655 | 0.2546211 | 0.2487856 | 0 |
| 1717718220 | 0.2542949 | 0.0009215 | 0.36 | 0.2533559 | 0.2549907 | 0.25245 | 0 |
| 1717631820 | 0.2533734 | 0.0007773 | 0.31 | 0.2526063 | 0.2535602 | 0.2518447 | 0 |
| 1717545420 | 0.2525961 | -0.002661 | -1.04 | 0.2552617 | 0.2553273 | 0.2522472 | 0 |
| 1717459020 | 0.2552568 | 0.0013868 | 0.55 | 0.2538637 | 0.2553693 | 0.2524422 | 0 |
| 1717372620 | 0.25387 | 0 | 0.00 | 0.25387 | 0.25387 | 0.25387 | 0 |
| 1717286220 | 0.25387 | 0 | 0.00 | 0.25387 | 0.25387 | 0.25387 | 0 |
| 1717199820 | 0.25387 | 0.0008706 | 0.34 | 0.2530024 | 0.2554292 | 0.2522579 | 0 |
| 1717113420 | 0.2529994 | 0.0006988 | 0.28 | 0.252285 | 0.2536353 | 0.251386 | 0 |
| 1717027020 | 0.2523006 | -0.002872 | -1.13 | 0.2551296 | 0.2555239 | 0.2522058 | 0 |
| 1716940620 | 0.2551723 | 0.0002532 | 0.10 | 0.2549489 | 0.2563746 | 0.2550184 | 0 |
| 1716854220 | 0.2549191 | -1.2E-5 | -0.00 | 0.2549366 | 0.2555736 | 0.2544647 | 0 |
| 1716767820 | 0.2549309 | 0.0007208 | 0.28 | 0.2548158 | 0.2551575 | 0.2542101 | 0 |
| 1716681420 | 0.2542101 | -0.00086 | -0.34 | 0.2542101 | 0.2550706 | 0.2542101 | 0 |
| 1716595020 | 0.2550706 | 0.0015866 | 0.63 | 0.2535109 | 0.2552537 | 0.2533113 | 0 |
| 1716508620 | 0.253484 | -0.000184 | -0.07 | 0.2536426 | 0.2548552 | 0.2531609 | 0 |
| 1716422220 | 0.2536676 | -0.001602 | -0.63 | 0.2552633 | 0.2554774 | 0.25323 | 0 |
| 1716335820 | 0.25527 | -3.4E-5 | -0.01 | 0.2553441 | 0.2555982 | 0.2546977 | 0 |
| 1716249420 | 0.2553036 | 6.9E-5 | 0.03 | 0.2552235 | 0.2557281 | 0.2550353 | 0 |
| 1716163020 | 0.2552343 | -0.000438 | -0.17 | 0.2555019 | 0.2556728 | 0.254819 | 0 |
| 1716076620 | 0.2556728 | 0 | 0.00 | 0.2556728 | 0.2556728 | 0.2556728 | 0 |
| 1715990220 | 0.2556728 | 0.0005504 | 0.22 | 0.2551168 | 0.2556728 | 0.2538566 | 0 |
| 1715903820 | 0.2551224 | -0.000362 | -0.14 | 0.2554429 | 0.2555166 | 0.2543631 | 0 |
| 1715817420 | 0.2554842 | 0.0020953 | 0.83 | 0.253348 | 0.2555193 | 0.253388 | 0 |
| 1715731020 | 0.2533889 | 0.0015634 | 0.62 | 0.2517702 | 0.2537551 | 0.2515031 | 0 |
| 1715644620 | 0.2518255 | 0.0014233 | 0.57 | 0.2503629 | 0.2522631 | 0.248885 | 0 |
| 1715558220 | 0.2504022 | 0.0011013 | 0.44 | 0.2507834 | 0.2507834 | 0.2493009 | 0 |
| 1715471820 | 0.2493009 | -0.000989 | -0.40 | 0.250991 | 0.250991 | 0.2493009 | 0 |
| 1715385420 | 0.2502902 | -0.001237 | -0.49 | 0.2516006 | 0.2517472 | 0.2489543 | 0 |
| 1715299020 | 0.2515271 | 0.0016562 | 0.66 | 0.2498651 | 0.251706 | 0.2493587 | 0 |
| 1715212620 | 0.2498709 | 0.0005759 | 0.23 | 0.249271 | 0.2502317 | 0.2482891 | 0 |
| 1715126220 | 0.249295 | -0.000742 | -0.30 | 0.2500592 | 0.2505897 | 0.2490406 | 0 |
| 1715039820 | 0.2500368 | 0.0011229 | 0.45 | 0.248785 | 0.2503695 | 0.2482866 | 0 |
| 1714953420 | 0.2489139 | 0.0001722 | 0.07 | 0.2492144 | 0.2492144 | 0.2484877 | 0 |
| 1714867020 | 0.2487417 | -2.0E-7 | -0.00 | 0.2490195 | 0.2487417 | 0.2487417 | 0 |
| 1714780620 | 0.2487419 | 0.0010787 | 0.44 | 0.2476653 | 0.2504638 | 0.2475124 | 0 |
| 1714694220 | 0.2476632 | -4.3E-5 | -0.02 | 0.2476417 | 0.2482926 | 0.2463751 | 0 |
| 1714607820 | 0.2477064 | 0.0014664 | 0.60 | 0.2462246 | 0.2483951 | 0.2454228 | 0 |
| 1714521420 | 0.24624 | -0.002119 | -0.85 | 0.2483189 | 0.24846 | 0.2455225 | 0 |
| 1714435020 | 0.2483586 | 0.0005708 | 0.23 | 0.2478109 | 0.2486897 | 0.2468772 | 0 |
| 1714348620 | 0.2477878 | 8.9E-5 | 0.04 | 0.2476989 | 0.247957 | 0.2474047 | 0 |
| 1714262220 | 0.2476989 | 4.8E-5 | 0.02 | 0.2476989 | 0.2476989 | 0.2476511 | 0 |
| 1714175820 | 0.2476511 | -0.001018 | -0.41 | 0.2486531 | 0.2489426 | 0.2468265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
