Euro vs Kuwaiti Dinar (EURKWD)
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 | 0.00085 | 0.253066571395 | 0.33588 | 0.34247 | 0.33558 | 0 | 0 | FX |
| 4 | 0.00134 | 0.399534869853 | 0.33539 | 0.34247 | 0.33102 | 0 | 0 | FX |
| 12 | 0.01915 | 6.02997669878 | 0.31758 | 0.34247 | 0.31571 | 0 | 0 | FX |
| 26 | 0.00124 | 0.36960863215 | 0.33549 | 0.34247 | 0.31302 | 0 | 0 | FX |
| 52 | 0.00294 | 0.880793313161 | 0.33379 | 0.34247 | 0.31302 | 0 | 0 | FX |
| 156 | 0.00501 | 1.51030989992 | 0.33172 | 0.34512 | 0.29667 | 0 | 0 | FX |
| 260 | -0.00017 | -0.0504600771742 | 0.3369 | 0.37499 | 0.29667 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744243020 | 0.3367299 | -0.00145 | -0.43 | 0.33802 | 0.34105 | 0.3364 | 0 |
| 1744156620 | 0.33818 | 0.00204 | 0.61 | 0.3362 | 0.33829 | 0.33558 | 0 |
| 1744070220 | 0.33614 | -0.00306 | -0.90 | 0.33838 | 0.33944 | 0.33577 | 0 |
| 1743983820 | 0.3392 | 0.00201 | 0.60 | 0.3392 | 0.3392 | 0.33719 | 0 |
| 1743897420 | 0.33719 | 0 | 0.00 | 0.3392 | 0.3392 | 0.33719 | 0 |
| 1743810960 | 0.33719 | -0.00268 | -0.79 | 0.3398 | 0.34153 | 0.33633 | 0 |
| 1743724620 | 0.33987 | 0.00404 | 1.20 | 0.33588 | 0.34247 | 0.3360099 | 0 |
| 1743638220 | 0.33583 | 0.00294 | 0.88 | 0.33276 | 0.3363 | 0.3321 | 0 |
| 1743551820 | 0.33289 | -0.00067 | -0.20 | 0.33359 | 0.33382 | 0.33249 | 0 |
| 1743465420 | 0.33356 | -0.0003 | -0.09 | 0.3323999 | 0.33419 | 0.3323999 | 0 |
| 1743379020 | 0.33386 | 0 | 0.00 | 0.33386 | 0.33386 | 0.33386 | 0 |
| 1743292620 | 0.33386 | 0 | 0.00 | 0.3323999 | 0.33386 | 0.3323999 | 0 |
| 1743206220 | 0.33386 | 0.00082 | 0.25 | 0.33278 | 0.33406 | 0.3321 | 0 |
| 1743119820 | 0.33304 | 0.0017501 | 0.53 | 0.33145 | 0.33343 | 0.33182 | 0 |
| 1743033420 | 0.3312899 | -0.00122 | -0.37 | 0.3326 | 0.33293 | 0.33102 | 0 |
| 1742947020 | 0.3325099 | -0.00054 | -0.16 | 0.33296 | 0.33374 | 0.3325 | 0 |
| 1742860620 | 0.33305 | -0.00014 | -0.04 | 0.3343999 | 0.33435 | 0.33257 | 0 |
| 1742774220 | 0.33319 | 0 | 0.00 | 0.33319 | 0.33319 | 0.33319 | 0 |
| 1742687820 | 0.33319 | 0 | 0.00 | 0.3343999 | 0.3343999 | 0.33319 | 0 |
| 1742601420 | 0.33319 | -0.0012 | -0.36 | 0.3342899 | 0.33442 | 0.33309 | 0 |
| 1742515020 | 0.33439 | -0.00156 | -0.46 | 0.3360099 | 0.3357 | 0.33322 | 0 |
| 1742428620 | 0.33595 | -0.00099 | -0.29 | 0.33672 | 0.33674 | 0.33467 | 0 |
| 1742342220 | 0.33694 | 0.00068 | 0.20 | 0.3363 | 0.33728 | 0.33568 | 0 |
| 1742255820 | 0.33626 | 0.0008601 | 0.26 | 0.3353999 | 0.3365 | 0.33492 | 0 |
| 1742169420 | 0.3353999 | 0.0001199 | 0.04 | 0.3353999 | 0.3353999 | 0.33528 | 0 |
| 1742083020 | 0.33528 | 0 | 0.00 | 0.3353999 | 0.3353999 | 0.33528 | 0 |
| 1741996620 | 0.33528 | 0.00087 | 0.26 | 0.33454 | 0.33594 | 0.33402 | 0 |
| 1741910220 | 0.33441 | -0.00097 | -0.29 | 0.33539 | 0.3355 | 0.33371 | 0 |
| 1741823820 | 0.33538 | -0.0009 | -0.27 | 0.33618 | 0.3367299 | 0.33531 | 0 |
| 1741737420 | 0.33628 | 0.0023 | 0.69 | 0.33416 | 0.33719 | 0.33391 | 0 |
| 1741651020 | 0.33398 | 0.00013 | 0.04 | 0.3342 | 0.33486 | 0.333 | 0 |
| 1741564620 | 0.33385 | 0 | 0.00 | 0.33385 | 0.33385 | 0.33385 | 0 |
| 1741478220 | 0.33385 | 0 | 0.00 | 0.33385 | 0.33385 | 0.33385 | 0 |
| 1741391820 | 0.33385 | 0.00137 | 0.41 | 0.33259 | 0.33522 | 0.33306 | 0 |
| 1741305420 | 0.33248 | -0.00058 | -0.17 | 0.3330099 | 0.33427 | 0.3322 | 0 |
| 1741219020 | 0.33306 | 0.00513 | 1.56 | 0.32764 | 0.33313 | 0.32776 | 0 |
| 1741132620 | 0.32793 | 0.0045201 | 1.40 | 0.3235199 | 0.3280699 | 0.32324 | 0 |
| 1741046220 | 0.3234099 | 0.0023099 | 0.72 | 0.3211 | 0.32398 | 0.32081 | 0 |
| 1740959820 | 0.3211 | 0.00081 | 0.25 | 0.3211 | 0.3211 | 0.32029 | 0 |
| 1740873420 | 0.32029 | 0 | 0.00 | 0.32029 | 0.32029 | 0.32029 | 0 |
| 1740787020 | 0.32029 | -0.00052 | -0.16 | 0.32079 | 0.3216 | 0.31987 | 0 |
| 1740700620 | 0.32081 | -0.00265 | -0.82 | 0.32328 | 0.32344 | 0.32078 | 0 |
| 1740614220 | 0.32346 | -0.00095 | -0.29 | 0.32443 | 0.32428 | 0.32321 | 0 |
| 1740527820 | 0.3244099 | 0.0016699 | 0.52 | 0.32271 | 0.3244099 | 0.32286 | 0 |
| 1740441420 | 0.32274 | -9.0E-5 | -0.03 | 0.3231 | 0.32419 | 0.32251 | 0 |
| 1740355020 | 0.32283 | 0 | 0.00 | 0.32283 | 0.32283 | 0.32283 | 0 |
| 1740268620 | 0.32283 | 0 | 0.00 | 0.32283 | 0.32283 | 0.32283 | 0 |
| 1740182220 | 0.32283 | -0.00113 | -0.35 | 0.32381 | 0.32405 | 0.32249 | 0 |
| 1740095820 | 0.32396 | 0.0021601 | 0.67 | 0.32187 | 0.324 | 0.32199 | 0 |
| 1740009420 | 0.3217999 | -0.00077 | -0.24 | 0.32253 | 0.3227999 | 0.3212999 | 0 |
| 1739923020 | 0.32257 | -0.0017 | -0.52 | 0.32426 | 0.32353 | 0.3222999 | 0 |
| 1739836620 | 0.32427 | 0.00079 | 0.24 | 0.3229 | 0.32427 | 0.3229 | 0 |
| 1739750220 | 0.32348 | 0 | 0.00 | 0.32348 | 0.32348 | 0.32348 | 0 |
| 1739663820 | 0.32348 | 0 | 0.00 | 0.32348 | 0.32348 | 0.32348 | 0 |
| 1739577420 | 0.32348 | 0.00055 | 0.17 | 0.32287 | 0.32393 | 0.3225199 | 0 |
| 1739491020 | 0.32293 | 0.00194 | 0.60 | 0.3210799 | 0.32311 | 0.32074 | 0 |
| 1739404620 | 0.32099 | 0.00103 | 0.32 | 0.3187999 | 0.32194 | 0.31892 | 0 |
| 1739318220 | 0.31996 | 0.00202 | 0.64 | 0.31795 | 0.3202 | 0.31824 | 0 |
| 1739231820 | 0.31794 | -0.00072 | -0.23 | 0.3204 | 0.3204 | 0.31794 | 0 |
| 1739145420 | 0.31866 | 0 | 0.00 | 0.31866 | 0.31866 | 0.31866 | 0 |
| 1739059020 | 0.31866 | 0 | 0.00 | 0.31866 | 0.31866 | 0.31866 | 0 |
| 1738972620 | 0.31866 | -0.00176 | -0.55 | 0.32044 | 0.32106 | 0.31823 | 0 |
| 1738886220 | 0.32042 | -0.0004 | -0.12 | 0.32079 | 0.32065 | 0.31956 | 0 |
| 1738799820 | 0.32082 | 0.0007401 | 0.23 | 0.32006 | 0.32215 | 0.32004 | 0 |
| 1738713420 | 0.3200799 | 0.0010899 | 0.34 | 0.31889 | 0.32044 | 0.31742 | 0 |
| 1738627020 | 0.31899 | -0.00131 | -0.41 | 0.3202999 | 0.3202999 | 0.31571 | 0 |
| 1738540620 | 0.3202999 | 0.0006599 | 0.21 | 0.3202999 | 0.3202999 | 0.31964 | 0 |
| 1738454220 | 0.31964 | 0 | 0.00 | 0.31964 | 0.31964 | 0.31964 | 0 |
| 1738367820 | 0.31964 | -0.00098 | -0.31 | 0.32078 | 0.32173 | 0.31942 | 0 |
| 1738281420 | 0.32062 | -0.00083 | -0.26 | 0.32146 | 0.32226 | 0.32045 | 0 |
| 1738195020 | 0.32145 | -6.0E-5 | -0.02 | 0.32161 | 0.32185 | 0.32042 | 0 |
| 1738108620 | 0.32151 | -0.00012 | -0.04 | 0.32188 | 0.32187 | 0.32122 | 0 |
| 1738022220 | 0.32163 | -0.00172 | -0.53 | 0.3231 | 0.3241299 | 0.3215 | 0 |
| 1737935820 | 0.32335 | 0 | 0.00 | 0.32335 | 0.32335 | 0.32335 | 0 |
| 1737849420 | 0.32335 | 0 | 0.00 | 0.32335 | 0.32335 | 0.32335 | 0 |
| 1737763020 | 0.32335 | 0.00236 | 0.74 | 0.32105 | 0.32395 | 0.32177 | 0 |
| 1737676620 | 0.32099 | 0.00011 | 0.03 | 0.3209099 | 0.32153 | 0.32004 | 0 |
| 1737590220 | 0.32088 | 5.0E-5 | 0.02 | 0.32102 | 0.32218 | 0.32067 | 0 |
| 1737503820 | 0.32083 | -7.0E-5 | -0.02 | 0.3214 | 0.32142 | 0.31903 | 0 |
| 1737417420 | 0.3209 | 0.0029 | 0.91 | 0.318 | 0.3214 | 0.31782 | 0 |
| 1737331020 | 0.318 | 0.00111 | 0.35 | 0.318 | 0.318 | 0.31689 | 0 |
| 1737244620 | 0.31689 | 0 | 0.00 | 0.318 | 0.318 | 0.31689 | 0 |
| 1737158220 | 0.31689 | -0.00071 | -0.22 | 0.31759 | 0.31835 | 0.31689 | 0 |
| 1737071820 | 0.3176 | 5.0E-5 | 0.02 | 0.3175799 | 0.31781 | 0.31668 | 0 |
| 1736985420 | 0.31755 | -0.00041 | -0.13 | 0.31784 | 0.3189699 | 0.317 | 0 |
| 1736899020 | 0.31796 | 0.00204 | 0.65 | 0.31523 | 0.31804 | 0.31507 | 0 |
| 1736812620 | 0.31592 | -0.00015 | -0.05 | 0.3178 | 0.31607 | 0.31302 | 0 |
| 1736726220 | 0.31607 | 0 | 0.00 | 0.31607 | 0.31607 | 0.31607 | 0 |
| 1736639820 | 0.31607 | 0 | 0.00 | 0.3178 | 0.3178 | 0.31607 | 0 |
| 1736553420 | 0.31607 | -0.00135 | -0.43 | 0.31745 | 0.31795 | 0.31506 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
