Colombian Peso vs South African Rand (COPZAR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.9E-6 | -0.152412086941 | 0.0045272 | 0.0045809 | 0.0045054 | 0 | 0 | FX |
| 4 | 0.0002022 | 4.68261503902 | 0.0043181 | 0.0045809 | 0.0043181 | 0 | 0 | FX |
| 12 | -0.00023 | -4.8417994653 | 0.0047503 | 0.0048633 | 0.0042865 | 0 | 0 | FX |
| 26 | -0.0003399 | -6.99353936052 | 0.0048602 | 0.0049638 | 0.0042865 | 0 | 0 | FX |
| 52 | 1.2E-5 | 0.266175720338 | 0.0045083 | 0.0049638 | 0.0042865 | 0 | 0 | FX |
| 156 | 0.0007125 | 18.7115919954 | 0.0038078 | 0.0049638 | 0.0034452 | 0 | 0 | FX |
| 260 | 0.0001434 | 3.27629143915 | 0.0043769 | 0.0049638 | 0.0034452 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0045322 | 0 | 0.00 | 0.0045322 | 0.0045322 | 0.0045322 | 0 |
| 1721519820 | 0.0045322 | 0 | 0.00 | 0.0045322 | 0.0045322 | 0.0045322 | 0 |
| 1721433420 | 0.0045322 | -3.1E-5 | -0.68 | 0.0045562 | 0.0045562 | 0.0045322 | 0 |
| 1721347020 | 0.0045633 | -1.4E-5 | -0.31 | 0.0045825 | 0.0045771 | 0.0045633 | 0 |
| 1721260620 | 0.0045772 | 1.0E-6 | 0.02 | 0.0045747 | 0.0045772 | 0.0045747 | 0 |
| 1721174220 | 0.0045759 | 1.1E-5 | 0.24 | 0.0045517 | 0.0045809 | 0.0045517 | 0 |
| 1721087820 | 0.0045646 | 3.8E-5 | 0.84 | 0.0045272 | 0.0045649 | 0.0045272 | 0 |
| 1721001420 | 0.0045262 | -6.0E-7 | -0.01 | 0.0045262 | 0.0045268 | 0.0045262 | 0 |
| 1720915020 | 0.0045268 | 0 | 0.00 | 0.0045268 | 0.0045268 | 0.0045268 | 0 |
| 1720828620 | 0.0045268 | -3.1E-5 | -0.68 | 0.0045423 | 0.0045423 | 0.0045268 | 0 |
| 1720742220 | 0.0045576 | 5.0E-5 | 1.11 | 0.004524 | 0.0045576 | 0.0045105 | 0 |
| 1720655820 | 0.0045077 | 2.5E-5 | 0.56 | 0.0044825 | 0.0045077 | 0.0044825 | 0 |
| 1720569420 | 0.0044831 | 4.4E-5 | 0.99 | 0.0044329 | 0.0044878 | 0.0044329 | 0 |
| 1720483020 | 0.004439 | -7.0E-6 | -0.16 | 0.0044412 | 0.0044428 | 0.004439 | 0 |
| 1720396620 | 0.0044462 | -2.0E-6 | -0.04 | 0.0044478 | 0.0044478 | 0.0044462 | 0 |
| 1720310220 | 0.0044478 | 3.0E-6 | 0.07 | 0.0044478 | 0.0044478 | 0.0044452 | 0 |
| 1720223820 | 0.0044452 | -2.7E-5 | -0.60 | 0.0044522 | 0.0044528 | 0.0044452 | 0 |
| 1720137420 | 0.004472 | -8.0E-6 | -0.18 | 0.0044807 | 0.0044807 | 0.004472 | 0 |
| 1720051020 | 0.0044799 | 4.0E-6 | 0.09 | 0.0045143 | 0.0045138 | 0.0044799 | 0 |
| 1719964620 | 0.0044756 | 9.8E-5 | 2.24 | 0.0044411 | 0.0044756 | 0.0044412 | 0 |
| 1719878220 | 0.0043777 | -1.8E-5 | -0.41 | 0.0043321 | 0.0043777 | 0.0043321 | 0 |
| 1719791820 | 0.0043955 | 4.5E-5 | 1.03 | 0.0043516 | 0.0043955 | 0.0043516 | 0 |
| 1719705420 | 0.0043504 | -0.000104 | -2.34 | 0.0043504 | 0.0043504 | 0.0043504 | 0 |
| 1719619020 | 0.0044539 | 2.2E-5 | 0.50 | 0.004456 | 0.0044539 | 0.0044539 | 0 |
| 1719532620 | 0.0044323 | -2.0E-6 | -0.05 | 0.0044369 | 0.0044369 | 0.0044323 | 0 |
| 1719446220 | 0.0044348 | -3.0E-6 | -0.07 | 0.0044605 | 0.0044605 | 0.0044348 | 0 |
| 1719359820 | 0.004438 | 6.6E-5 | 1.51 | 0.0043677 | 0.004438 | 0.0043677 | 0 |
| 1719273420 | 0.0043716 | 5.9E-5 | 1.37 | 0.0043181 | 0.0043716 | 0.0043181 | 0 |
| 1719187020 | 0.0043126 | 0 | 0.00 | 0.0043126 | 0.0043126 | 0.0043126 | 0 |
| 1719100620 | 0.0043126 | 2.6E-5 | 0.61 | 0.0043126 | 0.0043126 | 0.004291 | 0 |
| 1719014220 | 0.0042865 | -5.9E-5 | -1.36 | 0.0043112 | 0.0043112 | 0.0042865 | 0 |
| 1718927820 | 0.0043451 | -3.0E-6 | -0.07 | 0.0043276 | 0.0043451 | 0.0043276 | 0 |
| 1718841420 | 0.004348 | -4.0E-5 | -0.91 | 0.0043759 | 0.0043759 | 0.0043425 | 0 |
| 1718755020 | 0.0043883 | -2.4E-5 | -0.54 | 0.0044289 | 0.0044289 | 0.0043883 | 0 |
| 1718668620 | 0.0044125 | -0.000128 | -2.82 | 0.0044282 | 0.0044282 | 0.0044125 | 0 |
| 1718582220 | 0.0045403 | 0 | 0.00 | 0.0045403 | 0.0045403 | 0.0045403 | 0 |
| 1718495820 | 0.0045403 | 0 | 0.00 | 0.0045403 | 0.0045403 | 0.0045403 | 0 |
| 1718409420 | 0.0045403 | -7.0E-6 | -0.15 | 0.0045403 | 0.0045403 | 0.0045403 | 0 |
| 1718323020 | 0.0045472 | -0.000126 | -2.70 | 0.0046303 | 0.0046303 | 0.0045451 | 0 |
| 1718236620 | 0.004673 | -7.2E-5 | -1.52 | 0.0047189 | 0.0047189 | 0.004673 | 0 |
| 1718150220 | 0.0047452 | 5.0E-5 | 1.06 | 0.0046948 | 0.0047452 | 0.0046948 | 0 |
| 1718063820 | 0.0046951 | -5.6E-5 | -1.18 | 0.0047438 | 0.0047375 | 0.0046951 | 0 |
| 1717977420 | 0.004751 | 0 | 0.00 | 0.004751 | 0.004751 | 0.004751 | 0 |
| 1717891020 | 0.004751 | -4.6E-5 | -0.96 | 0.004751 | 0.0047971 | 0.004751 | 0 |
| 1717804620 | 0.0047971 | -1.8E-5 | -0.37 | 0.0048202 | 0.0048202 | 0.0047971 | 0 |
| 1717718220 | 0.0048154 | 5.0E-6 | 0.10 | 0.0048224 | 0.0048275 | 0.0048154 | 0 |
| 1717631820 | 0.00481 | -2.3E-5 | -0.48 | 0.0048561 | 0.0048561 | 0.0048015 | 0 |
| 1717545420 | 0.0048334 | 7.0E-6 | 0.15 | 0.0048171 | 0.0048334 | 0.0048171 | 0 |
| 1717459020 | 0.0048268 | -1.6E-5 | -0.33 | 0.0048633 | 0.0048633 | 0.0048268 | 0 |
| 1717372620 | 0.0048432 | 0 | 0.00 | 0.0048432 | 0.0048432 | 0.0048432 | 0 |
| 1717286220 | 0.0048432 | 0 | 0.00 | 0.0048432 | 0.0048432 | 0.0048432 | 0 |
| 1717199820 | 0.0048432 | 1.9E-5 | 0.39 | 0.0048432 | 0.0048508 | 0.0048432 | 0 |
| 1717113420 | 0.0048237 | 6.1E-5 | 1.28 | 0.0047841 | 0.0048237 | 0.0047841 | 0 |
| 1717027020 | 0.0047625 | 4.4E-5 | 0.93 | 0.0047146 | 0.0047625 | 0.0047146 | 0 |
| 1716940620 | 0.0047182 | -2.4E-5 | -0.51 | 0.0047471 | 0.0047471 | 0.0047182 | 0 |
| 1716854220 | 0.0047424 | -2.1E-5 | -0.44 | 0.0047619 | 0.0047619 | 0.0047424 | 0 |
| 1716767820 | 0.0047636 | 0 | 0.00 | 0.0047636 | 0.0047636 | 0.0047636 | 0 |
| 1716681420 | 0.0047636 | -2.0E-6 | -0.04 | 0.0047636 | 0.0047654 | 0.0047636 | 0 |
| 1716595020 | 0.0047654 | -3.5E-5 | -0.73 | 0.0048093 | 0.0048093 | 0.0047492 | 0 |
| 1716508620 | 0.0048001 | 2.8E-5 | 0.59 | 0.0047931 | 0.0048001 | 0.0047931 | 0 |
| 1716422220 | 0.0047722 | 2.3E-5 | 0.48 | 0.0047267 | 0.0047722 | 0.0047247 | 0 |
| 1716335820 | 0.0047494 | 1.0E-5 | 0.21 | 0.0047425 | 0.0047494 | 0.0047425 | 0 |
| 1716249420 | 0.0047394 | 7.0E-7 | 0.01 | 0.0047612 | 0.0047612 | 0.0047394 | 0 |
| 1716163020 | 0.0047387 | -4.0E-5 | -0.84 | 0.0047387 | 0.0047387 | 0.0047387 | 0 |
| 1716076620 | 0.0047787 | 0 | 0.00 | 0.0047787 | 0.0047787 | 0.0047787 | 0 |
| 1715990220 | 0.0047787 | 1.2E-5 | 0.25 | 0.0047564 | 0.0047787 | 0.0047564 | 0 |
| 1715903820 | 0.0047672 | -1.5E-5 | -0.31 | 0.0047706 | 0.0047706 | 0.0047672 | 0 |
| 1715817420 | 0.0047821 | 5.2E-5 | 1.10 | 0.0047394 | 0.0047821 | 0.0047394 | 0 |
| 1715731020 | 0.00473 | 1.0E-7 | 0.00 | 0.0047322 | 0.0047313 | 0.00473 | 0 |
| 1715644620 | 0.0047299 | -7.0E-6 | -0.15 | 0.0047377 | 0.004731 | 0.0047299 | 0 |
| 1715558220 | 0.0047371 | -1.6E-5 | -0.34 | 0.0047371 | 0.0047532 | 0.0047371 | 0 |
| 1715471820 | 0.0047532 | 2.4E-5 | 0.51 | 0.0047532 | 0.0047532 | 0.0047289 | 0 |
| 1715385420 | 0.0047289 | -1.9E-5 | -0.40 | 0.0047566 | 0.0047566 | 0.0047289 | 0 |
| 1715299020 | 0.0047477 | -4.8E-5 | -1.00 | 0.00478 | 0.00478 | 0.0047477 | 0 |
| 1715212620 | 0.0047956 | 5.7E-5 | 1.20 | 0.0047474 | 0.0047956 | 0.0047474 | 0 |
| 1715126220 | 0.0047383 | 2.4E-5 | 0.51 | 0.004733 | 0.0047383 | 0.004733 | 0 |
| 1715039820 | 0.0047139 | -5.1E-5 | -1.07 | 0.0047666 | 0.0047689 | 0.0047139 | 0 |
| 1714953420 | 0.0047651 | 1.5E-5 | 0.32 | 0.0047651 | 0.0047651 | 0.00475 | 0 |
| 1714867020 | 0.00475 | -6.0E-6 | -0.13 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1714780620 | 0.0047558 | -1.1E-5 | -0.23 | 0.0047506 | 0.0047558 | 0.0047506 | 0 |
| 1714694220 | 0.004767 | -2.0E-6 | -0.04 | 0.0047627 | 0.004767 | 0.0047627 | 0 |
| 1714607820 | 0.0047693 | -8.0E-5 | -1.65 | 0.0048437 | 0.0048389 | 0.0047693 | 0 |
| 1714521420 | 0.0048497 | 4.1E-5 | 0.85 | 0.0047846 | 0.0048497 | 0.0047846 | 0 |
| 1714435020 | 0.004809 | 8.0E-6 | 0.17 | 0.0047503 | 0.004809 | 0.0047441 | 0 |
| 1714348620 | 0.0048008 | 0 | 0.00 | 0.0048008 | 0.0048008 | 0.0048008 | 0 |
| 1714262220 | 0.0048008 | 3.6E-5 | 0.76 | 0.0048008 | 0.0048008 | 0.0047651 | 0 |
| 1714175820 | 0.0047651 | -0.000165 | -3.35 | 0.0048253 | 0.0048253 | 0.0047651 | 0 |
| 1714089420 | 0.0049304 | 2.3E-5 | 0.47 | 0.0049304 | 0.0049304 | 0.0049304 | 0 |
| 1714003020 | 0.0049078 | -1.1E-5 | -0.22 | 0.0049081 | 0.0049081 | 0.0049078 | 0 |
| 1713916620 | 0.0049192 | 3.3E-5 | 0.68 | 0.0049101 | 0.0049192 | 0.0049101 | 0 |
| 1713830220 | 0.0048864 | -7.0E-6 | -0.14 | 0.0048643 | 0.0048864 | 0.0048643 | 0 |
| 1713743820 | 0.0048931 | 0 | 0.00 | 0.0048931 | 0.0048931 | 0.0048931 | 0 |
| 1713657420 | 0.0048931 | 0 | 0.00 | 0.0048931 | 0.0048931 | 0.0048931 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
