Ethiopian Birr vs South African Rand (ETBZAR)
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 | -0.0090609 | -5.3268578658 | 0.1700984 | 0.1702065 | 0.1595102 | 0 | 0 | FX |
| 4 | -0.1562119 | -49.2394627066 | 0.3172494 | 0.3209087 | 0.1595102 | 0 | 0 | FX |
| 12 | -0.1664055 | -50.8196846474 | 0.327443 | 0.3332142 | 0.1595102 | 0 | 0 | FX |
| 26 | -0.1797853 | -52.7503735079 | 0.3408228 | 0.3422928 | 0.1595102 | 0 | 0 | FX |
| 52 | -0.1811602 | -52.9402155538 | 0.3421977 | 10.91954 | 0.0065986 | 0 | 0 | FX |
| 156 | -0.170768 | -51.4662957666 | 0.3318055 | 10.91954 | 0.0065986 | 0 | 0 | FX |
| 260 | -0.3689425 | -69.6144194121 | 0.52998 | 20.132013 | 0.0063091 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724543820 | 0.1610375 | 0 | 0.00 | 0.1610375 | 0.1610375 | 0.1610375 | 0 |
| 1724457420 | 0.1610375 | -0.002309 | -1.41 | 0.163359 | 0.1645211 | 0.1608656 | 0 |
| 1724371020 | 0.1633466 | 0.001398 | 0.86 | 0.1621372 | 0.1651823 | 0.1629217 | 0 |
| 1724284620 | 0.1619486 | -0.000804 | -0.49 | 0.1627467 | 0.1644291 | 0.1595102 | 0 |
| 1724198220 | 0.1627522 | -0.00676 | -3.99 | 0.1622487 | 0.1643852 | 0.1623281 | 0 |
| 1724111820 | 0.1695119 | -0.000499 | -0.29 | 0.17001 | 0.1701871 | 0.1691022 | 0 |
| 1724025420 | 0.170011 | -5.4E-5 | -0.03 | 0.1700984 | 0.1702065 | 0.1699928 | 0 |
| 1723939020 | 0.1700651 | 0.0070353 | 4.32 | 0.1700651 | 0.1700651 | 0.1700651 | 0 |
| 1723852620 | 0.1630298 | 0.00041 | 0.25 | 0.1626216 | 0.1651371 | 0.1617959 | 0 |
| 1723766220 | 0.1626198 | -0.003099 | -1.87 | 0.1657958 | 4.7439565 | 0.1622447 | 0 |
| 1723679820 | 0.1657183 | -0.009606 | -5.48 | 0.1645515 | 0.176113 | 0.1617215 | 0 |
| 1723593420 | 0.1753247 | 0.0035811 | 2.09 | 0.1719646 | 0.1769755 | 0.1748338 | 0 |
| 1723507020 | 0.1717436 | 9.7E-5 | 0.06 | 0.1716523 | 0.1729345 | 0.1703928 | 0 |
| 1723420620 | 0.1716465 | -0.00267 | -1.53 | 0.1717215 | 0.1743162 | 0.171509 | 0 |
| 1723334220 | 0.1743162 | 0.0048492 | 2.86 | 0.1743162 | 0.1839662 | 0.1743162 | 0 |
| 1723247820 | 0.169467 | -0.015911 | -8.58 | 0.172233 | 0.1848989 | 0.1692923 | 0 |
| 1723161420 | 0.1853777 | -0.000194 | -0.10 | 0.1855664 | 0.1862508 | 0.1850245 | 0 |
| 1723075020 | 0.1855719 | -0.044797 | -19.45 | 0.1798599 | 0.1946894 | 0.1832144 | 0 |
| 1722988620 | 0.2303691 | 0.0009707 | 0.42 | 0.2294071 | 0.2314618 | 0.2294973 | 0 |
| 1722902220 | 0.2293984 | 0.0007178 | 0.31 | 0.228714 | 0.2335998 | 0.2284667 | 0 |
| 1722815820 | 0.2286806 | 0.0008988 | 0.39 | 0.2277818 | 0.2287118 | 0.2275151 | 0 |
| 1722729420 | 0.2277818 | -0.007634 | -3.24 | 0.2277818 | 0.2277818 | 0.2277818 | 0 |
| 1722643020 | 0.2354154 | -0.006821 | -2.82 | 0.2360567 | 0.2365006 | 0.2292963 | 0 |
| 1722556620 | 0.2422359 | -0.0724 | -23.01 | 0.2414849 | 0.2426476 | 0.2294891 | 0 |
| 1722470220 | 0.3146356 | -0.003582 | -1.13 | 0.3182884 | 0.3167199 | 0.3141374 | 0 |
| 1722383820 | 0.3182178 | -0.000602 | -0.19 | 0.3185659 | 0.3209087 | 0.3168995 | 0 |
| 1722297420 | 0.3188201 | 0.0027989 | 0.89 | 0.316193 | 0.320347 | 0.313833 | 0 |
| 1722124800 | 0.3160212 | 0 | 0.00 | 0.3160212 | 0.3160212 | 0.3160212 | 0 |
| 1722124620 | 0.3160212 | 0 | 0.00 | 0.3160212 | 0.3160212 | 0.3160212 | 0 |
| 1722038220 | 0.3160212 | -0.001482 | -0.47 | 0.317463 | 0.3171423 | 0.3152537 | 0 |
| 1721951820 | 0.3175036 | -0.001754 | -0.55 | 0.3191834 | 0.3204643 | 0.3168544 | 0 |
| 1721865420 | 0.3192573 | 0.0006983 | 0.22 | 0.318736 | 0.3205759 | 0.3163251 | 0 |
| 1721779020 | 0.318559 | 0.0025487 | 0.81 | 0.3158363 | 0.3198157 | 0.3157236 | 0 |
| 1721692620 | 0.3160103 | -0.001603 | -0.50 | 0.3175924 | 0.3200101 | 0.3129679 | 0 |
| 1721606220 | 0.3176134 | 0.0012948 | 0.41 | 0.3165177 | 0.3196053 | 0.3165177 | 0 |
| 1721519820 | 0.3163186 | 0 | 0.00 | 0.3163186 | 0.3163186 | 0.3163186 | 0 |
| 1721433420 | 0.3163186 | 0.0005538 | 0.18 | 0.3157527 | 0.3202116 | 0.3150025 | 0 |
| 1721347020 | 0.3157648 | -0.00092 | -0.29 | 0.3166793 | 0.3178346 | 0.3137129 | 0 |
| 1721260620 | 0.3166846 | 0.0044095 | 1.41 | 0.3122717 | 0.3180757 | 0.3121925 | 0 |
| 1721174220 | 0.3122751 | -0.00338 | -1.07 | 0.3156429 | 0.3158458 | 0.3119076 | 0 |
| 1721087820 | 0.3156551 | 0.0030833 | 0.99 | 0.31257 | 0.3165422 | 0.3109694 | 0 |
| 1721001420 | 0.3125718 | 0.0013322 | 0.43 | 0.3116448 | 0.3130859 | 0.3112396 | 0 |
| 1720915020 | 0.3112396 | -0.000854 | -0.27 | 0.3112396 | 0.3112673 | 0.3112396 | 0 |
| 1720828620 | 0.3120933 | 4.2E-5 | 0.01 | 0.5806615 | 0.3120933 | 0.3120933 | 0 |
| 1720742220 | 0.3120509 | -0.00187 | -0.60 | 0.313932 | 0.3143333 | 0.30348 | 0 |
| 1720655820 | 0.3139207 | -0.002233 | -0.71 | 0.3161659 | 0.3160545 | 0.3124587 | 0 |
| 1720569420 | 0.3161537 | 0.0028634 | 0.91 | 0.313273 | 0.3173773 | 0.3128334 | 0 |
| 1720483020 | 0.3132903 | -0.000766 | -0.24 | 0.3140563 | 0.3156188 | 0.3129378 | 0 |
| 1720396620 | 0.3140563 | -0.001098 | -0.35 | 0.3155034 | 0.3165484 | 0.3138561 | 0 |
| 1720310220 | 0.3151545 | 0 | 0.00 | 0.3151545 | 0.3151545 | 0.3151545 | 0 |
| 1720223820 | 0.3151545 | -0.001058 | -0.33 | 0.3162068 | 0.3170926 | 0.3092154 | 0 |
| 1720137420 | 0.3162123 | -0.00336 | -1.05 | 0.3196131 | 0.3206715 | 0.3154652 | 0 |
| 1720051020 | 0.319572 | -0.004894 | -1.51 | 0.324393 | 0.3257216 | 0.316994 | 0 |
| 1719964620 | 0.3244662 | 0.0061703 | 1.94 | 0.3184447 | 0.32549 | 0.3172994 | 0 |
| 1719878220 | 0.3182959 | 0.0052425 | 1.67 | 0.3129527 | 0.3233782 | 0.3117897 | 0 |
| 1719791820 | 0.3130534 | -0.000457 | -0.15 | 0.3184329 | 0.318754 | 0.311884 | 0 |
| 1719705420 | 0.3135105 | 0 | 0.00 | 0.3135105 | 0.3135105 | 0.3135105 | 0 |
| 1719619020 | 0.3135105 | -0.006134 | -1.92 | 0.319652 | 0.3207914 | 0.3135105 | 0 |
| 1719532620 | 0.319645 | 0.0036468 | 1.15 | 0.3157325 | 0.3205377 | 0.3139763 | 0 |
| 1719446220 | 0.3159982 | -0.000799 | -0.25 | 0.3168124 | 0.3199336 | 0.31429 | 0 |
| 1719359820 | 0.3167968 | 0.0021603 | 0.69 | 0.3146463 | 0.318826 | 0.3130241 | 0 |
| 1719273420 | 0.3146365 | 0.0022014 | 0.70 | 0.3124021 | 0.3160592 | 0.3120451 | 0 |
| 1719187020 | 0.3124351 | 4.0E-7 | 0.00 | 0.3120494 | 0.3129204 | 0.3120494 | 0 |
| 1719100620 | 0.3124347 | 0 | 0.00 | 0.3124347 | 0.3124347 | 0.3124347 | 0 |
| 1719014220 | 0.3124347 | -0.000183 | -0.06 | 0.3126121 | 0.3129411 | 0.3091917 | 0 |
| 1718927820 | 0.3126173 | -0.000577 | -0.18 | 0.3131662 | 0.3149994 | 0.3108397 | 0 |
| 1718841420 | 0.313194 | -0.001781 | -0.57 | 0.3149292 | 0.3141739 | 0.3104797 | 0 |
| 1718755020 | 0.3149746 | -0.002221 | -0.70 | 0.3172086 | 0.3179282 | 0.3129769 | 0 |
| 1718668620 | 0.3171956 | -0.004262 | -1.33 | 0.321433 | 0.3219804 | 0.3159251 | 0 |
| 1718582220 | 0.3214575 | 0.0006155 | 0.19 | 0.3218678 | 0.3225688 | 0.320842 | 0 |
| 1718495820 | 0.320842 | 0.0002062 | 0.06 | 0.320842 | 0.3218678 | 0.320842 | 0 |
| 1718409420 | 0.3206358 | 0.0002482 | 0.08 | 0.3204276 | 0.324378 | 0.3157464 | 0 |
| 1718323020 | 0.3203876 | 0.000685 | 0.21 | 0.3197408 | 0.3216269 | 0.3177382 | 0 |
| 1718236620 | 0.3197026 | -0.009507 | -2.89 | 0.3231501 | 0.3237386 | 0.3184962 | 0 |
| 1718150220 | 0.32921 | 0.000771 | 0.23 | 0.0064088 | 0.32921 | 0.32921 | 0 |
| 1718063820 | 0.328439 | 0.0019156 | 0.59 | 0.328938 | 0.3297386 | 0.3278319 | 0 |
| 1717977420 | 0.3265234 | -0.00183 | -0.56 | 0.3260707 | 0.3283536 | 0.3255119 | 0 |
| 1717891020 | 0.3283536 | 0 | 0.00 | 0.3283536 | 0.3283536 | 0.3283536 | 0 |
| 1717804620 | 0.3283536 | -0.002092 | -0.63 | 0.3304314 | 0.3299806 | 0.3257325 | 0 |
| 1717718220 | 0.3304457 | 0.0001101 | 0.03 | 0.3302964 | 0.3332142 | 0.3283313 | 0 |
| 1717631820 | 0.3303356 | 0.0037986 | 1.16 | 0.3265352 | 0.3307218 | 0.325099 | 0 |
| 1717545420 | 0.326537 | 0.0034141 | 1.06 | 0.3232233 | 0.3289242 | 0.3237213 | 0 |
| 1717459020 | 0.3231229 | -0.004323 | -1.32 | 0.3274419 | 0.32877 | 0.3219531 | 0 |
| 1717372620 | 0.3274455 | -0.001282 | -0.39 | 0.3284219 | 0.3292502 | 0.3272022 | 0 |
| 1717286220 | 0.3287271 | 0.0009974 | 0.30 | 0.3287271 | 0.3287271 | 0.3277297 | 0 |
| 1717199820 | 0.3277297 | 0.0012023 | 0.37 | 0.3264856 | 0.3293338 | 0.324643 | 0 |
| 1717113420 | 0.3265274 | 0.0048396 | 1.50 | 0.3218322 | 0.3276277 | 0.3198289 | 0 |
| 1717027020 | 0.3216878 | 0.0041365 | 1.30 | 0.3175248 | 0.3225788 | 0.3163114 | 0 |
| 1716940620 | 0.3175513 | -0.004103 | -1.28 | 0.3220851 | 0.3232808 | 0.3160657 | 0 |
| 1716854220 | 0.3216546 | 0.0008738 | 0.27 | 0.3208592 | 0.3232967 | 0.3198496 | 0 |
| 1716767820 | 0.3207808 | 0 | 0.00 | 0.3207808 | 0.3207808 | 0.3207808 | 0 |
| 1716681420 | 0.3207808 | 0 | 0.00 | 0.3207808 | 0.3207808 | 0.3207808 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
