Czech Koruna vs Canadian Dollar (CZKCAD)
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 | 0.0006679 | 1.13887681067 | 0.0586455 | 0.0594375 | 0.0584972 | 0 | 0 | FX |
| 4 | 0.000596 | 1.01503131951 | 0.0587174 | 0.0594375 | 0.0579935 | 0 | 0 | FX |
| 12 | 0.0012014 | 2.06738711454 | 0.058112 | 0.0607236 | 0.0579935 | 0 | 0 | FX |
| 26 | 0.0003118 | 0.528460245146 | 0.0590016 | 0.0607236 | 0.0568628 | 0 | 0 | FX |
| 52 | -0.0019255 | -3.14424328327 | 0.0612389 | 0.0616813 | 0.0568628 | 0 | 0 | FX |
| 156 | 0.0016203 | 2.80848143019 | 0.0576931 | 0.0643275 | 0.0521738 | 0 | 0 | FX |
| 260 | 0.0019779 | 3.44969521501 | 0.0573355 | 24.02839 | 0.0521738 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0594141 | 0 | 0.00 | 0.0594141 | 0.0594141 | 0.0594141 | 0 |
| 1721519820 | 0.0594141 | 0 | 0.00 | 0.0594141 | 0.0594141 | 0.0594141 | 0 |
| 1721433420 | 0.0594141 | 0.0002755 | 0.47 | 0.059134 | 0.0594375 | 0.059034 | 0 |
| 1721347020 | 0.0591386 | -8.5E-5 | -0.14 | 0.0592218 | 0.059241 | 0.0590523 | 0 |
| 1721260620 | 0.059224 | 0.000394 | 0.67 | 0.058823 | 0.0593009 | 0.0587871 | 0 |
| 1721174220 | 0.05883 | 9.9E-5 | 0.17 | 0.0587259 | 0.0588781 | 0.058659 | 0 |
| 1721087820 | 0.0587312 | 7.6E-5 | 0.13 | 0.0586455 | 0.0588622 | 0.0584972 | 0 |
| 1721001420 | 0.0586552 | -9.3E-5 | -0.16 | 0.0587483 | 0.0587733 | 0.0585875 | 0 |
| 1720915020 | 0.0587483 | 2.6E-5 | 0.04 | 0.0587483 | 0.0587483 | 0.0587228 | 0 |
| 1720828620 | 0.0587228 | 0.0003408 | 0.58 | 0.0583989 | 0.0588616 | 0.058323 | 0 |
| 1720742220 | 0.058382 | 0.0002797 | 0.48 | 0.0581213 | 0.058506 | 0.0580852 | 0 |
| 1720655820 | 0.0581023 | -0.00024 | -0.41 | 0.0583239 | 0.0583861 | 0.0579935 | 0 |
| 1720569420 | 0.058342 | -0.000284 | -0.48 | 0.0586267 | 0.0586422 | 0.058278 | 0 |
| 1720483020 | 0.058626 | -2.4E-5 | -0.04 | 0.0586555 | 0.0587947 | 0.0585551 | 0 |
| 1720396620 | 0.0586503 | -7.6E-5 | -0.13 | 0.0587262 | 0.0588426 | 0.0586041 | 0 |
| 1720310220 | 0.0587262 | 0 | 0.00 | 0.0587262 | 0.0587262 | 0.0587262 | 0 |
| 1720223820 | 0.0587262 | 0.0001551 | 0.26 | 0.0585689 | 0.0589114 | 0.0584412 | 0 |
| 1720137420 | 0.0585711 | 6.1E-5 | 0.10 | 0.0585197 | 0.0586309 | 0.0583949 | 0 |
| 1720051020 | 0.0585103 | 7.5E-5 | 0.13 | 0.0584377 | 0.0586169 | 0.0583478 | 0 |
| 1719964620 | 0.0584354 | -0.000201 | -0.34 | 0.0586375 | 0.0586871 | 0.0583211 | 0 |
| 1719878220 | 0.0586363 | 3.8E-5 | 0.06 | 0.058597 | 0.058951 | 0.0585674 | 0 |
| 1719791820 | 0.0585985 | -6.0E-6 | -0.01 | 0.058592 | 0.0586935 | 0.0582218 | 0 |
| 1719705420 | 0.0586049 | 1.0E-7 | 0.00 | 0.0586049 | 0.0586049 | 0.0586049 | 0 |
| 1719619020 | 0.0586048 | 5.1E-5 | 0.09 | 0.0585642 | 0.0587137 | 0.0583741 | 0 |
| 1719532620 | 0.0585541 | -0.000199 | -0.34 | 0.0587699 | 0.0588706 | 0.0583238 | 0 |
| 1719446220 | 0.0587527 | -0.000177 | -0.30 | 0.058915 | 0.0590286 | 0.058628 | 0 |
| 1719359820 | 0.0589295 | 1.6E-5 | 0.03 | 0.0589059 | 0.0590677 | 0.0588139 | 0 |
| 1719273420 | 0.0589133 | 0.0001853 | 0.32 | 0.0587174 | 0.059075 | 0.0586564 | 0 |
| 1719187020 | 0.058728 | 5.4E-5 | 0.09 | 0.0587484 | 0.0588331 | 0.0586697 | 0 |
| 1719100620 | 0.0586742 | -8.1E-5 | -0.14 | 0.0586742 | 0.0586742 | 0.0586742 | 0 |
| 1719014220 | 0.0587557 | -7.5E-5 | -0.13 | 0.0588185 | 0.05896 | 0.0585457 | 0 |
| 1718927820 | 0.0588307 | -0.000324 | -0.55 | 0.0591544 | 0.0592075 | 0.0587808 | 0 |
| 1718841420 | 0.0591547 | -0.00016 | -0.27 | 0.059303 | 0.0593359 | 0.0590662 | 0 |
| 1718755020 | 0.0593148 | -0.000279 | -0.47 | 0.059595 | 0.0596846 | 0.058885 | 0 |
| 1718668620 | 0.0595936 | 4.9E-5 | 0.08 | 0.0594271 | 0.0596915 | 0.0594176 | 0 |
| 1718582220 | 0.0595443 | 0 | 0.00 | 0.0595443 | 0.0595443 | 0.0595443 | 0 |
| 1718495820 | 0.0595443 | 0 | 0.00 | 0.0595443 | 0.0595443 | 0.0595443 | 0 |
| 1718409420 | 0.0595443 | -0.000125 | -0.21 | 0.0596668 | 0.0597203 | 0.05933 | 0 |
| 1718323020 | 0.0596692 | -0.000502 | -0.83 | 0.0601448 | 0.0602565 | 0.0596386 | 0 |
| 1718236620 | 0.0601707 | 0.0004146 | 0.69 | 0.05975 | 0.0603459 | 0.0597087 | 0 |
| 1718150220 | 0.0597561 | -0.000386 | -0.64 | 0.0601356 | 0.0602067 | 0.0596906 | 0 |
| 1718063820 | 0.0601418 | -3.4E-5 | -0.06 | 0.0601773 | 0.0603145 | 0.0599217 | 0 |
| 1717977420 | 0.0601762 | -0.000191 | -0.32 | 0.0603209 | 0.0603667 | 0.0598015 | 0 |
| 1717891020 | 0.0603667 | 0 | 0.00 | 0.0603667 | 0.0603667 | 0.0603667 | 0 |
| 1717804620 | 0.0603667 | -0.000262 | -0.43 | 0.0606338 | 0.0606933 | 0.0602246 | 0 |
| 1717718220 | 0.0606286 | 0.0001664 | 0.28 | 0.0604491 | 0.060685 | 0.0603634 | 0 |
| 1717631820 | 0.0604622 | 0.0002428 | 0.40 | 0.0602115 | 0.0607236 | 0.0600979 | 0 |
| 1717545420 | 0.0602194 | -2.3E-5 | -0.04 | 0.0602606 | 0.0604476 | 0.0599758 | 0 |
| 1717459020 | 0.0602423 | 0.0002375 | 0.40 | 0.0598883 | 0.0603283 | 0.0597891 | 0 |
| 1717372620 | 0.0600048 | 0 | 0.00 | 0.0600048 | 0.0600048 | 0.0600048 | 0 |
| 1717286220 | 0.0600048 | 0 | 0.00 | 0.0600048 | 0.0600048 | 0.0600048 | 0 |
| 1717199820 | 0.0600048 | 7.1E-5 | 0.12 | 0.0599313 | 0.0600321 | 0.0597 | 0 |
| 1717113420 | 0.0599334 | 3.6E-5 | 0.06 | 0.0598875 | 0.0599859 | 0.0597313 | 0 |
| 1717027020 | 0.0598976 | -0.000149 | -0.25 | 0.0600585 | 0.0603832 | 0.0598451 | 0 |
| 1716940620 | 0.0600464 | 7.5E-5 | 0.13 | 0.0599673 | 0.0601945 | 0.0598429 | 0 |
| 1716854220 | 0.0599711 | -0.000217 | -0.36 | 0.0601924 | 0.0602161 | 0.0598486 | 0 |
| 1716767820 | 0.0601879 | 2.0E-5 | 0.03 | 0.0601681 | 0.0602453 | 0.0601355 | 0 |
| 1716681420 | 0.0601681 | -7.9E-5 | -0.13 | 0.0601681 | 0.0602473 | 0.0601681 | 0 |
| 1716595020 | 0.0602473 | 0.0002095 | 0.35 | 0.0600336 | 0.0602693 | 0.0597419 | 0 |
| 1716508620 | 0.0600378 | 7.4E-5 | 0.12 | 0.0599706 | 0.0600741 | 0.0598064 | 0 |
| 1716422220 | 0.0599636 | 9.2E-5 | 0.15 | 0.0598692 | 0.0600314 | 0.0597946 | 0 |
| 1716335820 | 0.059872 | 1.1E-5 | 0.02 | 0.0598613 | 0.0600681 | 0.0597238 | 0 |
| 1716249420 | 0.059861 | -6.0E-5 | -0.10 | 0.0599242 | 0.0600353 | 0.0597246 | 0 |
| 1716163020 | 0.0599211 | -2.0E-5 | -0.03 | 0.0595758 | 0.0600102 | 0.0595758 | 0 |
| 1716076620 | 0.0599411 | 0 | 0.00 | 0.0599411 | 0.0599411 | 0.0599411 | 0 |
| 1715990220 | 0.0599411 | 5.7E-5 | 0.10 | 0.0598899 | 0.0599928 | 0.0597467 | 0 |
| 1715903820 | 0.0598843 | 2.1E-5 | 0.04 | 0.0598646 | 0.0601292 | 0.0598252 | 0 |
| 1715817420 | 0.0598629 | 0.0003484 | 0.59 | 0.0595138 | 0.0599295 | 0.0594692 | 0 |
| 1715731020 | 0.0595145 | 2.7E-5 | 0.05 | 0.059457 | 0.0596764 | 0.0594498 | 0 |
| 1715644620 | 0.0594872 | 0.0003799 | 0.64 | 0.059108 | 0.0596643 | 0.0590706 | 0 |
| 1715558220 | 0.0591073 | 8.9E-5 | 0.15 | 0.0590689 | 0.0591115 | 0.0589263 | 0 |
| 1715471820 | 0.0590179 | -0.000117 | -0.20 | 0.0590179 | 0.0591346 | 0.0590179 | 0 |
| 1715385420 | 0.0591346 | -2.4E-5 | -0.04 | 0.059155 | 0.0592655 | 0.0589321 | 0 |
| 1715299020 | 0.059159 | 0.000176 | 0.30 | 0.0589871 | 0.0592437 | 0.0587614 | 0 |
| 1715212620 | 0.058983 | 1.3E-5 | 0.02 | 0.0589709 | 0.0591573 | 0.0588801 | 0 |
| 1715126220 | 0.0589697 | 0.0001111 | 0.19 | 0.0588651 | 0.0590779 | 0.0587912 | 0 |
| 1715039820 | 0.0588586 | 6.3E-5 | 0.11 | 0.0587655 | 0.0589859 | 0.0587266 | 0 |
| 1714953420 | 0.0587958 | 0.0001777 | 0.30 | 0.0587846 | 0.058891 | 0.0586181 | 0 |
| 1714867020 | 0.0586181 | -0.000129 | -0.22 | 0.0586181 | 0.0586181 | 0.0586181 | 0 |
| 1714780620 | 0.058747 | -3.1E-5 | -0.05 | 0.0587728 | 0.0589162 | 0.0585934 | 0 |
| 1714694220 | 0.0587781 | 0.0002231 | 0.38 | 0.0585511 | 0.0588298 | 0.0582318 | 0 |
| 1714607820 | 0.058555 | 0.0001203 | 0.21 | 0.0584298 | 0.0588749 | 0.0583184 | 0 |
| 1714521420 | 0.0584347 | 0.0001918 | 0.33 | 0.0582491 | 0.0585783 | 0.0582022 | 0 |
| 1714435020 | 0.0582429 | 0.0001505 | 0.26 | 0.058112 | 0.0583193 | 0.0580095 | 0 |
| 1714348620 | 0.0580924 | -8.9E-5 | -0.15 | 0.0581814 | 0.0582064 | 0.058075 | 0 |
| 1714262220 | 0.0581814 | 0 | 0.00 | 0.0581814 | 0.0581814 | 0.0581814 | 0 |
| 1714175820 | 0.0581814 | -9.4E-5 | -0.16 | 0.0582781 | 0.0587182 | 0.0580293 | 0 |
| 1714089420 | 0.058275 | 0.0002036 | 0.35 | 0.0580801 | 0.0584155 | 0.0579875 | 0 |
| 1714003020 | 0.0580714 | 0.0001114 | 0.19 | 0.057953 | 0.0581403 | 0.0578788 | 0 |
| 1713916620 | 0.05796 | 0.0002112 | 0.37 | 0.0577451 | 0.0580421 | 0.0576019 | 0 |
| 1713830220 | 0.0577488 | -0.000478 | -0.82 | 0.057939 | 0.0580347 | 0.057699 | 0 |
| 1713743820 | 0.0582269 | 0 | 0.00 | 0.0582269 | 0.0582269 | 0.0582269 | 0 |
| 1713657420 | 0.0582269 | 0 | 0.00 | 0.0582269 | 0.0582269 | 0.0582269 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
