Euro vs New Zealand Dollar (EURNZD)
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 | 0.0201 | 1.0654651471 | 1.8865 | 1.9102 | 1.869945 | 0 | 0 | FX |
| 4 | 0.04852 | 2.61129768363 | 1.85808 | 1.917 | 1.854935 | 0 | 0 | FX |
| 12 | 0.07183 | 3.91493211683 | 1.83477 | 1.917 | 0.0223086 | 0 | 0 | FX |
| 26 | 0.1476 | 8.39113132462 | 1.759 | 1.917 | 0.0223086 | 0 | 0 | FX |
| 52 | 0.0964 | 5.32537841123 | 1.8102 | 1.917 | 0.0223086 | 0 | 0 | FX |
| 156 | 0.30541 | 19.073938758 | 1.60119 | 1.917 | 0.0223086 | 0 | 0 | FX |
| 260 | 0.069685 | 3.79358870715 | 1.836915 | 152.6775 | 0.0223086 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743379020 | 1.896885 | -0.01 | -0.37 | 1.904 | 1.904 | 1.886825 | 0 |
| 1743292620 | 1.904 | -0 | -0.03 | 1.9045 | 1.9044 | 1.904 | 0 |
| 1743206220 | 1.9045 | 0.02 | 1.14 | 1.88316 | 1.9047 | 1.883195 | 0 |
| 1743119820 | 1.883125 | 0 | 0.24 | 1.87819 | 1.8838 | 1.873655 | 0 |
| 1743033420 | 1.87862 | -0 | -0.17 | 1.88196 | 1.8798 | 1.869945 | 0 |
| 1742947020 | 1.88178 | -0 | -0.26 | 1.88634 | 1.8887 | 1.879915 | 0 |
| 1742860620 | 1.886745 | 0 | 0.03 | 1.88639 | 1.893525 | 1.88255 | 0 |
| 1742774220 | 1.88615 | -0.01 | -0.65 | 1.8984 | 1.8984 | 0.00245 | 0 |
| 1742687820 | 1.8984 | -0 | -0.01 | 1.8985 | 1.8985 | 1.8984 | 0 |
| 1742601420 | 1.8985 | 0.01 | 0.75 | 1.88398 | 1.9005 | 1.8804 | 0 |
| 1742515020 | 1.88441 | 0.01 | 0.53 | 1.875325 | 1.892755 | 1.8817 | 0 |
| 1742428620 | 1.8745 | -0.01 | -0.31 | 1.880035 | 1.886165 | 1.871705 | 0 |
| 1742342220 | 1.880325 | 0.01 | 0.30 | 1.874985 | 1.883165 | 1.87457 | 0 |
| 1742255820 | 1.87479 | -0.02 | -0.89 | 1.89186 | 1.8903 | 1.873885 | 0 |
| 1742169420 | 1.89159 | -0.01 | -0.52 | 1.9015 | 1.9029 | 1.888145 | 0 |
| 1742083020 | 1.9015 | -0 | -0.03 | 1.902 | 1.902 | 1.9015 | 0 |
| 1741996620 | 1.902 | -0 | -0.08 | 1.90371 | 1.90602 | 1.889475 | 0 |
| 1741910220 | 1.9036 | 0.01 | 0.31 | 1.897385 | 1.9087 | 1.899985 | 0 |
| 1741823820 | 1.8978 | -0.01 | -0.69 | 1.91056 | 1.91252 | 1.8977 | 0 |
| 1741737420 | 1.910895 | 0.01 | 0.39 | 1.903335 | 1.917 | 1.9057 | 0 |
| 1741651020 | 1.90349 | 0.01 | 0.33 | 1.90248 | 1.90614 | 1.88692 | 0 |
| 1741564620 | 1.8973 | 0 | 0.00 | 1.8973 | 1.8973 | 1.8973 | 0 |
| 1741478220 | 1.8973 | 0 | 0.00 | 1.8973 | 1.8973 | 1.8973 | 0 |
| 1741391820 | 1.8973 | 0.02 | 0.88 | 1.88084 | 1.90526 | 1.89146 | 0 |
| 1741305420 | 1.8807 | -0 | -0.19 | 1.88469 | 1.88897 | 1.8767 | 0 |
| 1741219020 | 1.88428 | 0.01 | 0.39 | 1.8766 | 1.889775 | 1.877585 | 0 |
| 1741132620 | 1.87688 | 0.01 | 0.45 | 1.8685 | 1.88475 | 1.8677 | 0 |
| 1741046220 | 1.868435 | 0.01 | 0.56 | 1.85823 | 1.8693 | 1.854935 | 0 |
| 1740959820 | 1.85807 | 0 | 0.17 | 1.8549 | 1.859405 | 1.852995 | 0 |
| 1740873420 | 1.8549 | 0 | 0.00 | 1.8549 | 1.8549 | 1.8549 | 0 |
| 1740787020 | 1.8549 | 0.01 | 0.40 | 1.84735 | 1.8595 | 1.85297 | 0 |
| 1740700620 | 1.84749 | 0.01 | 0.39 | 1.8405 | 1.8478 | 1.8411 | 0 |
| 1740614220 | 1.840315 | 0 | 0.24 | 1.836 | 1.843325 | 1.83614 | 0 |
| 1740527820 | 1.835955 | 0.01 | 0.50 | 1.826875 | 1.839675 | 1.8256 | 0 |
| 1740441420 | 1.826845 | 0 | 0.24 | 1.82179 | 1.8275 | 1.82061 | 0 |
| 1740355020 | 1.8225 | 0 | 0.00 | 1.8225 | 1.8225 | 1.8225 | 0 |
| 1740268620 | 1.8225 | 0 | 0.00 | 1.8225 | 1.8225 | 1.8225 | 0 |
| 1740182220 | 1.8225 | 0 | 0.04 | 1.8215 | 1.82505 | 1.817195 | 0 |
| 1740095820 | 1.82186 | -0.01 | -0.34 | 1.828075 | 1.824315 | 1.81761 | 0 |
| 1740009420 | 1.8281 | -0 | -0.20 | 1.831715 | 1.8288 | 1.821525 | 0 |
| 1739923020 | 1.8317 | 0 | 0.13 | 1.82932 | 1.836 | 1.82976 | 0 |
| 1739836620 | 1.82924 | -0 | -0.09 | 1.82964 | 1.8304 | 1.82545 | 0 |
| 1739750220 | 1.8309 | 0 | 0.00 | 1.8309 | 1.8309 | 1.8309 | 0 |
| 1739663820 | 1.8309 | 0 | 0.00 | 1.8309 | 1.8309 | 1.8309 | 0 |
| 1739577420 | 1.8309 | -0.01 | -0.60 | 1.842 | 1.839805 | 1.828675 | 0 |
| 1739491020 | 1.84199 | -0 | -0.02 | 1.84211 | 1.8496 | 1.84127 | 0 |
| 1739404620 | 1.8423 | 0.01 | 0.58 | 1.83176 | 1.844505 | 1.831265 | 0 |
| 1739318220 | 1.83164 | 0 | 0.18 | 1.828205 | 1.834 | 1.8225 | 0 |
| 1739231820 | 1.828375 | 0 | 0.16 | 1.82636 | 1.8299 | 1.8219 | 0 |
| 1739145420 | 1.8255 | 0 | 0.00 | 1.8255 | 1.8255 | 1.8255 | 0 |
| 1739059020 | 1.8255 | 0 | 0.00 | 1.8255 | 1.8255 | 1.8255 | 0 |
| 1738972620 | 1.8255 | -0 | -0.26 | 1.830185 | 1.831735 | 1.82325 | 0 |
| 1738886220 | 1.830305 | 0 | 0.10 | 1.828215 | 1.8352 | 1.82798 | 0 |
| 1738799820 | 1.8284 | -0.01 | -0.44 | 1.83644 | 1.83665 | 1.827055 | 0 |
| 1738713420 | 1.836535 | 0 | 0.05 | 1.835265 | 1.8453 | 1.835965 | 0 |
| 1738627020 | 1.8356 | -0 | -0.23 | 1.8399 | 1.84883 | 1.83423 | 0 |
| 1738540620 | 1.83986 | 0 | 0.12 | 1.83805 | 1.84062 | 1.825235 | 0 |
| 1738454220 | 1.8376 | 0 | 0.00 | 1.8376 | 1.8376 | 1.8376 | 0 |
| 1738367820 | 1.8376 | -0.01 | -0.39 | 1.845255 | 1.8412 | 1.83175 | 0 |
| 1738281420 | 1.84484 | 0 | 0.24 | 1.840025 | 1.849275 | 1.83986 | 0 |
| 1738195020 | 1.84043 | -0 | -0.03 | 1.84085 | 1.8462 | 1.840155 | 0 |
| 1738108620 | 1.840925 | -0 | -0.11 | 1.84259 | 1.8455 | 1.83905 | 0 |
| 1738022220 | 1.842905 | -0.01 | -0.79 | 1.838165 | 1.849 | 1.83884 | 0 |
| 1737935820 | 1.8576 | 0 | 0.00 | 1.8576 | 1.8576 | 1.8576 | 0 |
| 1737849420 | 1.8576 | 0 | 0.00 | 1.8576 | 1.8576 | 1.8576 | 0 |
| 1737763020 | 1.8576 | 0.02 | 1.21 | 1.8355 | 1.8581 | 1.8287 | 0 |
| 1737676620 | 1.83533 | -0 | -0.14 | 1.83787 | 1.840865 | 1.831365 | 0 |
| 1737590220 | 1.837975 | -0 | -0.03 | 1.837915 | 1.8419 | 1.83655 | 0 |
| 1737503820 | 1.83846 | 0 | 0.23 | 1.83422 | 1.8461 | 1.82831 | 0 |
| 1737417420 | 1.834195 | -0.01 | -0.29 | 1.83936 | 1.84275 | 1.832855 | 0 |
| 1737331020 | 1.83955 | 0 | 0.01 | 1.83935 | 1.84183 | 1.83794 | 0 |
| 1737244620 | 1.83935 | -0 | -0.18 | 1.8427 | 1.8427 | 1.83935 | 0 |
| 1737158220 | 1.8427 | 0.01 | 0.31 | 1.837285 | 1.8461 | 1.83595 | 0 |
| 1737071820 | 1.83708 | 0.01 | 0.43 | 1.82943 | 1.83923 | 1.83267 | 0 |
| 1736985420 | 1.829285 | -0.01 | -0.56 | 1.83947 | 1.8397 | 1.808385 | 0 |
| 1736899020 | 1.83963 | 0.01 | 0.42 | 1.832265 | 1.841 | 1.8229 | 0 |
| 1736812620 | 1.831955 | -0.01 | -0.50 | 1.841145 | 1.8415 | 1.8292 | 0 |
| 1736726220 | 1.84109 | -0 | -0.19 | 1.8446 | 1.845215 | 1.83269 | 0 |
| 1736639820 | 1.8446 | -0 | -0.01 | 1.8447 | 1.8447 | 1.84435 | 0 |
| 1736553420 | 1.8447 | 0 | 0.20 | 1.8409 | 1.8531 | 1.83465 | 0 |
| 1736467020 | 1.84097 | 0 | 0.04 | 1.839985 | 1.8464 | 1.83762 | 0 |
| 1736380620 | 1.840185 | 0 | 0.25 | 1.835475 | 1.844235 | 1.83488 | 0 |
| 1736294220 | 1.83561 | -0.01 | -0.32 | 1.8418 | 1.838585 | 1.831085 | 0 |
| 1736207820 | 1.84154 | 0.01 | 0.35 | 1.83472 | 1.84365 | 1.8324 | 0 |
| 1736121420 | 1.83508 | -0.01 | -0.38 | 1.84205 | 1.84205 | 1.83126 | 0 |
| 1736035020 | 1.84205 | 0 | 0.12 | 1.83985 | 1.84205 | 1.83685 | 0 |
| 1735948620 | 1.83985 | 0 | 0.21 | 1.835655 | 1.84605 | 1.8305 | 0 |
| 1735862220 | 1.835985 | -0.01 | -0.71 | 1.849215 | 1.8489 | 1.82768 | 0 |
| 1735775820 | 1.84911 | 0 | 0.20 | 1.8518 | 1.8518 | 1.848095 | 0 |
| 1735689420 | 1.84551 | 0 | 0.00 | 1.84551 | 1.84551 | 1.84551 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
