Czech Koruna vs Swedish Krona (CZKSEK)
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 | -0.0031223 | -0.681803342874 | 0.4579473 | 0.4590605 | 0.4540043 | 0 | 0 | FX |
| 4 | -0.003805 | -0.829644811722 | 0.45863 | 0.466125 | 0.4507162 | 0 | 0 | FX |
| 12 | 0.0024043 | 0.531430148974 | 0.4524207 | 0.466125 | 0.4507162 | 0 | 0 | FX |
| 26 | -0.0004478 | -0.0983586104858 | 0.4552728 | 0.466125 | 0.4432866 | 0 | 0 | FX |
| 52 | -0.0029372 | -0.641643193781 | 0.4577622 | 0.4746774 | 0.4364464 | 0 | 0 | FX |
| 156 | 0.0345741 | 8.22701391002 | 0.4202509 | 17.4624 | 0.4133598 | 0 | 0 | FX |
| 260 | 0.0341979 | 8.13021795315 | 0.4206271 | 17.4624 | 0.1742885 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736985420 | 0.4548816 | -0.000777 | -0.17 | 0.45571 | 0.4571548 | 0.4542783 | 0 |
| 1736899020 | 0.4556586 | -0.000978 | -0.21 | 0.4568383 | 0.456915 | 0.4540043 | 0 |
| 1736812620 | 0.4566363 | -0.001674 | -0.37 | 0.4583503 | 0.4590605 | 0.45596 | 0 |
| 1736726220 | 0.45831 | -0.000286 | -0.06 | 0.4580741 | 0.4585959 | 0.45762 | 0 |
| 1736639820 | 0.4585959 | 0.0002009 | 0.04 | 0.4585959 | 0.4585959 | 0.458395 | 0 |
| 1736553420 | 0.458395 | 0.000218 | 0.05 | 0.45819 | 0.45869 | 0.4571323 | 0 |
| 1736467020 | 0.458177 | 0.0002145 | 0.05 | 0.4578726 | 0.4585254 | 0.4568089 | 0 |
| 1736380620 | 0.4579625 | 0.0003958 | 0.09 | 0.457482 | 0.4590872 | 0.4574224 | 0 |
| 1736294220 | 0.4575667 | 0.0014008 | 0.31 | 0.4561552 | 0.4582058 | 0.4549564 | 0 |
| 1736207820 | 0.4561659 | 0.0006136 | 0.13 | 0.455635 | 0.4569482 | 0.4548593 | 0 |
| 1736121420 | 0.4555523 | -0.000259 | -0.06 | 0.4554534 | 0.4583184 | 0.45499 | 0 |
| 1736035020 | 0.4558115 | 0 | 0.00 | 0.4554534 | 0.4558115 | 0.4554534 | 0 |
| 1735948620 | 0.4558115 | 0.000723 | 0.16 | 0.4550474 | 0.4558794 | 0.45429 | 0 |
| 1735862220 | 0.4550885 | -0.000189 | -0.04 | 0.4553835 | 0.455498 | 0.4533199 | 0 |
| 1735775820 | 0.4552778 | -0.000622 | -0.14 | 0.454669 | 0.4556018 | 0.451756 | 0 |
| 1735689420 | 0.4559 | 0 | 0.00 | 0.4559 | 0.4559 | 0.4559 | 0 |
| 1735603020 | 0.4559 | 0.0007207 | 0.16 | 0.4551231 | 0.4564291 | 0.4537145 | 0 |
| 1735516620 | 0.4551793 | 6.7E-5 | 0.01 | 0.4548663 | 0.4572 | 0.4548663 | 0 |
| 1735430220 | 0.4551122 | 0.000234 | 0.05 | 0.4548663 | 0.4551122 | 0.4548663 | 0 |
| 1735343760 | 0.4548782 | -0.003227 | -0.70 | 0.4585102 | 0.4587329 | 0.4545995 | 0 |
| 1735257420 | 0.4581049 | -0.003381 | -0.73 | 0.4579719 | 0.4598313 | 0.45702 | 0 |
| 1735171020 | 0.4614856 | 0.0028744 | 0.63 | 0.4585833 | 0.466125 | 0.4507162 | 0 |
| 1735084620 | 0.4586112 | 0.0009922 | 0.22 | 0.45741 | 0.4605989 | 0.4563899 | 0 |
| 1734998220 | 0.457619 | -0.000829 | -0.18 | 0.45826 | 0.458542 | 0.455915 | 0 |
| 1734911820 | 0.4584475 | 0.0020097 | 0.44 | 0.4564378 | 0.4588639 | 0.4564378 | 0 |
| 1734825420 | 0.4564378 | -0.001589 | -0.35 | 0.4564378 | 0.4582089 | 0.4564378 | 0 |
| 1734739020 | 0.4580269 | 0.0031148 | 0.68 | 0.4550763 | 0.458715 | 0.454725 | 0 |
| 1734652620 | 0.4549121 | -0.003683 | -0.80 | 0.4586327 | 0.4589799 | 0.4539175 | 0 |
| 1734566220 | 0.4585946 | 0.0001087 | 0.02 | 0.4584992 | 0.4593616 | 0.4567656 | 0 |
| 1734479820 | 0.4584859 | 0.0015693 | 0.34 | 0.4568929 | 0.4594913 | 0.457 | 0 |
| 1734393420 | 0.4569166 | -0.004073 | -0.88 | 0.4610564 | 0.4614667 | 0.4566929 | 0 |
| 1734307020 | 0.4609898 | 0.0001665 | 0.04 | 0.4602838 | 0.4613367 | 0.4602313 | 0 |
| 1734220620 | 0.4608233 | 0 | 0.00 | 0.4608233 | 0.4608233 | 0.4608233 | 0 |
| 1734134220 | 0.4608233 | 0.0004074 | 0.09 | 0.4604 | 0.4612441 | 0.4593273 | 0 |
| 1734047820 | 0.4604159 | 0.0010409 | 0.23 | 0.4593543 | 0.4609373 | 0.4580157 | 0 |
| 1733961420 | 0.459375 | -0.000784 | -0.17 | 0.4601289 | 0.4609697 | 0.45816 | 0 |
| 1733875020 | 0.4601585 | 0.0010989 | 0.24 | 0.4590738 | 0.4608352 | 0.4586337 | 0 |
| 1733788620 | 0.4590596 | -0.001358 | -0.29 | 0.460065 | 0.4605612 | 0.4581952 | 0 |
| 1733702220 | 0.4604174 | 0 | 0.00 | 0.4604174 | 0.4604174 | 0.4604174 | 0 |
| 1733615820 | 0.4604174 | 0 | 0.00 | 0.4604174 | 0.4604174 | 0.4604174 | 0 |
| 1733529420 | 0.4604174 | 0.0022679 | 0.50 | 0.4580569 | 0.4605879 | 0.4566935 | 0 |
| 1733443020 | 0.4581495 | 0.0018969 | 0.42 | 0.4563118 | 0.4589148 | 0.4562957 | 0 |
| 1733356620 | 0.4562526 | -0.00356 | -0.77 | 0.459742 | 0.4609 | 0.4555829 | 0 |
| 1733270220 | 0.4598125 | 0.0027525 | 0.60 | 0.4570163 | 0.4605571 | 0.45697 | 0 |
| 1733183820 | 0.45706 | 0.0006924 | 0.15 | 0.4563469 | 0.457831 | 0.4558685 | 0 |
| 1733097420 | 0.4563676 | -3.9E-5 | -0.01 | 0.4561215 | 0.45666 | 0.4558172 | 0 |
| 1733011020 | 0.4564065 | 7.6E-5 | 0.02 | 0.4561215 | 0.4564065 | 0.4561215 | 0 |
| 1732924620 | 0.4563303 | -0.000107 | -0.02 | 0.456346 | 0.4568228 | 0.454409 | 0 |
| 1732838220 | 0.4564372 | 4.3E-5 | 0.01 | 0.4564499 | 0.4569441 | 0.4553355 | 0 |
| 1732751820 | 0.4563941 | 0.0004935 | 0.11 | 0.4560676 | 0.4568403 | 0.454895 | 0 |
| 1732665420 | 0.4559006 | -0.000443 | -0.10 | 0.456345 | 0.4569936 | 0.455235 | 0 |
| 1732579020 | 0.4563433 | 0.0027528 | 0.61 | 0.453485 | 0.4565624 | 0.453606 | 0 |
| 1732492620 | 0.4535905 | 0 | 0.00 | 0.4535905 | 0.4535905 | 0.4535905 | 0 |
| 1732406220 | 0.4535905 | 5.7E-5 | 0.01 | 0.4554924 | 0.4554924 | 0.4535339 | 0 |
| 1732319820 | 0.4535339 | -0.003496 | -0.76 | 0.4571101 | 0.4577453 | 0.4516346 | 0 |
| 1732233420 | 0.45703 | -0.002676 | -0.58 | 0.4597083 | 0.4595512 | 0.4564471 | 0 |
| 1732147020 | 0.459706 | 0.002086 | 0.46 | 0.457595 | 0.4601213 | 0.4573025 | 0 |
| 1732060620 | 0.45762 | 0.0005886 | 0.13 | 0.457045 | 0.4587782 | 0.4562051 | 0 |
| 1731974220 | 0.4570314 | -0.000765 | -0.17 | 0.457836 | 0.4592112 | 0.4566158 | 0 |
| 1731887820 | 0.4577959 | -0.000221 | -0.05 | 0.457671 | 0.4582018 | 0.4573916 | 0 |
| 1731801420 | 0.4580166 | 0 | 0.00 | 0.4589073 | 0.4580166 | 0.4580166 | 0 |
| 1731715020 | 0.4580166 | 1.9E-5 | 0.00 | 0.45807 | 0.45923 | 0.4566286 | 0 |
| 1731628620 | 0.4579977 | -0.000998 | -0.22 | 0.4589483 | 0.4598227 | 0.4570278 | 0 |
| 1731542220 | 0.458996 | 0.0028684 | 0.63 | 0.4561193 | 0.4594319 | 0.4557792 | 0 |
| 1731455820 | 0.4561276 | -0.000473 | -0.10 | 0.45598 | 0.4568055 | 0.4540949 | 0 |
| 1731369420 | 0.4566008 | -0.002756 | -0.60 | 0.459375 | 0.459814 | 0.4556284 | 0 |
| 1731283020 | 0.4593563 | 0.0001776 | 0.04 | 0.4579191 | 0.4600396 | 0.4579191 | 0 |
| 1731196620 | 0.4591787 | 0 | 0.00 | 0.4591787 | 0.4591787 | 0.4591787 | 0 |
| 1731110220 | 0.4591787 | 0.0021982 | 0.48 | 0.457018 | 0.4608443 | 0.4570965 | 0 |
| 1731023820 | 0.4569805 | -0.00274 | -0.60 | 0.45977 | 0.460077 | 0.4561296 | 0 |
| 1730937420 | 0.45972 | -0.002585 | -0.56 | 0.461725 | 0.4612394 | 0.45811 | 0 |
| 1730851020 | 0.4623049 | 0.0020589 | 0.45 | 0.4602451 | 0.4633214 | 0.4593299 | 0 |
| 1730764620 | 0.460246 | 0.001546 | 0.34 | 0.4587423 | 0.461723 | 0.458929 | 0 |
| 1730678220 | 0.4587 | -0.000281 | -0.06 | 0.4589814 | 0.459696 | 0.4582492 | 0 |
| 1730591820 | 0.4589814 | 0.0055486 | 1.22 | 0.4589814 | 0.459696 | 0.4534328 | 0 |
| 1730505420 | 0.4534328 | -0.004452 | -0.97 | 0.4578676 | 0.460183 | 0.4533252 | 0 |
| 1730419020 | 0.457885 | 0.0008028 | 0.18 | 0.457015 | 0.45962 | 0.455805 | 0 |
| 1730332620 | 0.4570822 | 0.003163 | 0.70 | 0.453907 | 0.457363 | 0.453576 | 0 |
| 1730246220 | 0.4539192 | -0.000122 | -0.03 | 0.4540934 | 0.4547758 | 0.4515914 | 0 |
| 1730159820 | 0.454041 | 0.000836 | 0.18 | 0.45329 | 0.4546191 | 0.451995 | 0 |
| 1730073420 | 0.453205 | -0.000255 | -0.06 | 0.4534598 | 0.4536639 | 0.452412 | 0 |
| 1729986960 | 0.4534598 | 0 | 0.00 | 0.4534598 | 0.4534598 | 0.4534598 | 0 |
| 1729900620 | 0.4534598 | -0.00031 | -0.07 | 0.4537303 | 0.4542844 | 0.4526952 | 0 |
| 1729814220 | 0.45377 | 0.0013652 | 0.30 | 0.4524233 | 0.4542423 | 0.4515951 | 0 |
| 1729727820 | 0.4524048 | 0.000937 | 0.21 | 0.4514624 | 0.4536736 | 0.4514427 | 0 |
| 1729641420 | 0.4514678 | -0.000587 | -0.13 | 0.4520394 | 0.4526779 | 0.4510733 | 0 |
| 1729555020 | 0.452055 | -0.000975 | -0.22 | 0.453015 | 0.453699 | 0.4515313 | 0 |
| 1729468620 | 0.4530296 | 0.0004344 | 0.10 | 0.4525952 | 0.4533724 | 0.4522349 | 0 |
| 1729382220 | 0.4525952 | -0.000596 | -0.13 | 0.4525952 | 0.4533724 | 0.4525952 | 0 |
| 1729295820 | 0.4531908 | 0.0010119 | 0.22 | 0.4520771 | 0.4539146 | 0.4511128 | 0 |
| 1729209420 | 0.4521789 | 0.0008005 | 0.18 | 0.45137 | 0.45471 | 0.4465347 | 0 |
| 1729123020 | 0.4513784 | 0.0016233 | 0.36 | 0.449805 | 0.45195 | 0.4482983 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
