Euro vs South African Rand (EURZAR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08967 | 0.467533239465 | 19.179385 | 19.281795 | 19.0116 | 0 | 0 | FX |
| 4 | 0.10072 | 0.525449915186 | 19.168335 | 19.366045 | 0.751775 | 0 | 0 | FX |
| 12 | -0.837415 | -4.16490313814 | 20.10647 | 20.16627 | 0.751775 | 0 | 0 | FX |
| 26 | -0.703245 | -3.52110172589 | 19.9723 | 20.693675 | 0.751775 | 0 | 0 | FX |
| 52 | -0.736995 | -3.68386063216 | 20.00605 | 20.98728 | 0.751775 | 0 | 0 | FX |
| 156 | 1.650485 | 9.36787151284 | 17.61857 | 21.292085 | 0.7237465 | 0 | 0 | FX |
| 260 | 2.55252 | 15.2694323315 | 16.716535 | 21.292085 | 0.7237465 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730332620 | 19.16869 | 0.06 | 0.30 | 19.112635 | 19.224095 | 19.0116 | 0 |
| 1730246220 | 19.11188 | -0.04 | -0.19 | 19.147095 | 19.174705 | 19.0762 | 0 |
| 1730159820 | 19.14865 | 0.08 | 0.40 | 19.07334 | 19.25787 | 19.061545 | 0 |
| 1730073420 | 19.0728 | 0 | 0.02 | 19.06945 | 19.1079 | 19.02693 | 0 |
| 1729986960 | 19.06945 | 0 | 0.00 | 19.06945 | 19.06945 | 19.06945 | 0 |
| 1729900620 | 19.06945 | -0.05 | -0.25 | 19.119075 | 19.16645 | 19.0373 | 0 |
| 1729814220 | 19.1174 | -0.06 | -0.32 | 19.179385 | 19.201495 | 19.064285 | 0 |
| 1729727820 | 19.17886 | 0.25 | 1.30 | 18.932335 | 19.26188 | 18.901345 | 0 |
| 1729641420 | 18.93256 | -0.12 | -0.63 | 19.0528 | 19.06599 | 18.91464 | 0 |
| 1729555020 | 19.05196 | -0.07 | -0.36 | 19.121565 | 19.165145 | 19.035165 | 0 |
| 1729468620 | 19.120305 | -0.01 | -0.07 | 19.133655 | 19.13729 | 19.064815 | 0 |
| 1729382220 | 19.133655 | -0 | -0.00 | 19.134315 | 19.134315 | 19.0443 | 0 |
| 1729295820 | 19.134315 | 0.01 | 0.03 | 19.126885 | 19.14334 | 19.033575 | 0 |
| 1729209420 | 19.12789 | -0.04 | -0.21 | 19.1689 | 19.276765 | 0.751775 | 0 |
| 1729123020 | 19.167405 | -0.05 | -0.26 | 19.21904 | 19.214085 | 19.11678 | 0 |
| 1729036620 | 19.218265 | 0.07 | 0.37 | 19.15029 | 19.25604 | 19.15837 | 0 |
| 1728950220 | 19.14655 | 0.07 | 0.38 | 19.07341 | 19.195725 | 19.023845 | 0 |
| 1728863820 | 19.07455 | 0.05 | 0.25 | 19.035345 | 19.09004 | 19.00585 | 0 |
| 1728777420 | 19.02641 | 0 | 0.00 | 19.02641 | 19.02641 | 19.02641 | 0 |
| 1728691020 | 19.02641 | -0.13 | -0.70 | 19.15942 | 19.16269 | 19.00545 | 0 |
| 1728604620 | 19.16124 | -0.15 | -0.80 | 19.31619 | 19.31619 | 19.13216 | 0 |
| 1728518220 | 19.31622 | 0.01 | 0.05 | 19.30442 | 19.36392 | 19.229445 | 0 |
| 1728431820 | 19.30746 | 0.22 | 1.16 | 19.0825 | 19.32286 | 19.11177 | 0 |
| 1728345420 | 19.08556 | -0.1 | -0.51 | 19.181515 | 19.18516 | 19.03884 | 0 |
| 1728259020 | 19.183575 | -0.01 | -0.06 | 19.195425 | 19.196215 | 19.169055 | 0 |
| 1728172620 | 19.195425 | -0 | -0.02 | 19.199685 | 19.2659 | 19.1889 | 0 |
| 1728086220 | 19.199685 | -0.11 | -0.55 | 19.304065 | 19.320845 | 19.147255 | 0 |
| 1727999820 | 19.305205 | 0.14 | 0.73 | 19.168335 | 19.366045 | 19.063935 | 0 |
| 1727913420 | 19.165885 | -0.1 | -0.53 | 19.26106 | 19.32885 | 19.118335 | 0 |
| 1727827020 | 19.268035 | 0.01 | 0.07 | 19.2541 | 19.32154 | 19.12375 | 0 |
| 1727740620 | 19.2538 | 0.15 | 0.79 | 19.09949 | 19.26945 | 19.020665 | 0 |
| 1727654220 | 19.103305 | -0.01 | -0.04 | 19.111265 | 19.13695 | 19.07371 | 0 |
| 1727567760 | 19.111265 | 0 | 0.00 | 19.111265 | 19.111265 | 19.111265 | 0 |
| 1727481360 | 19.111265 | -0.1 | -0.54 | 19.217485 | 19.251265 | 19.060735 | 0 |
| 1727395020 | 19.215955 | -0.02 | -0.09 | 19.23143 | 19.288535 | 19.09346 | 0 |
| 1727308620 | 19.23231 | -0.09 | -0.45 | 19.3174 | 19.427055 | 19.145925 | 0 |
| 1727222220 | 19.319105 | 0.04 | 0.18 | 19.281925 | 19.358205 | 19.2136 | 0 |
| 1727135820 | 19.28371 | -0.18 | -0.91 | 19.52165 | 19.44123 | 19.24655 | 0 |
| 1727049420 | 19.460015 | 0 | 0.00 | 19.460015 | 19.460015 | 19.460015 | 0 |
| 1726963020 | 19.460015 | 0 | 0.00 | 19.460015 | 19.460015 | 19.460015 | 0 |
| 1726876620 | 19.460015 | -0.08 | -0.41 | 19.54728 | 19.63482 | 19.39938 | 0 |
| 1726790220 | 19.54045 | 0.05 | 0.23 | 19.494 | 19.595875 | 19.40822 | 0 |
| 1726703820 | 19.494925 | -0.07 | -0.36 | 19.562125 | 19.583975 | 19.482255 | 0 |
| 1726617420 | 19.565365 | -0.04 | -0.21 | 19.60713 | 19.65981 | 19.54315 | 0 |
| 1726531020 | 19.60713 | -0.06 | -0.29 | 19.662045 | 19.7054 | 19.594295 | 0 |
| 1726444620 | 19.66325 | -0.01 | -0.03 | 19.6755 | 19.677535 | 19.639435 | 0 |
| 1726358220 | 19.6698 | 0 | 0.00 | 19.6698 | 19.6698 | 19.6698 | 0 |
| 1726271820 | 19.6698 | -0.02 | -0.09 | 19.689225 | 19.74483 | 19.613505 | 0 |
| 1726185420 | 19.687525 | -0.03 | -0.14 | 19.714365 | 19.85001 | 19.666745 | 0 |
| 1726099020 | 19.7149 | -0.06 | -0.31 | 19.778095 | 19.808315 | 19.6975 | 0 |
| 1726012620 | 19.775495 | 0.05 | 0.25 | 19.72754 | 19.82151 | 19.67159 | 0 |
| 1725926220 | 19.72638 | -0.05 | -0.24 | 19.772985 | 19.86586 | 19.712655 | 0 |
| 1725839820 | 19.77343 | 0.01 | 0.04 | 19.80311 | 19.80311 | 19.6996 | 0 |
| 1725753420 | 19.76471 | 0 | 0.00 | 19.76471 | 19.76471 | 19.76471 | 0 |
| 1725667020 | 19.76471 | 0.09 | 0.46 | 19.67699 | 19.825 | 19.60961 | 0 |
| 1725580620 | 19.675 | -0.13 | -0.64 | 19.807695 | 19.81633 | 19.62031 | 0 |
| 1725494220 | 19.80216 | -0.05 | -0.26 | 19.85127 | 19.923805 | 19.73894 | 0 |
| 1725407820 | 19.85347 | 0.13 | 0.64 | 19.728765 | 19.89691 | 19.72576 | 0 |
| 1725321420 | 19.726715 | 0.01 | 0.06 | 19.714555 | 19.834345 | 19.68563 | 0 |
| 1725235020 | 19.71416 | 0.02 | 0.10 | 19.69498 | 19.725 | 19.64754 | 0 |
| 1725148620 | 19.69498 | 0 | 0.01 | 19.69306 | 19.7111 | 19.69306 | 0 |
| 1725062220 | 19.69306 | 0.03 | 0.13 | 19.670725 | 19.727065 | 19.520825 | 0 |
| 1724975820 | 19.66735 | -0.17 | -0.87 | 19.84079 | 19.832065 | 19.6018 | 0 |
| 1724889420 | 19.84003 | 0.03 | 0.14 | 19.809695 | 19.86754 | 19.7452 | 0 |
| 1724803020 | 19.8116 | 0.04 | 0.19 | 19.77469 | 19.88327 | 19.750795 | 0 |
| 1724716620 | 19.7745 | -0.08 | -0.42 | 19.86322 | 19.936965 | 19.74225 | 0 |
| 1724630220 | 19.85837 | 0.04 | 0.18 | 19.8232 | 19.86875 | 19.81028 | 0 |
| 1724543820 | 19.8232 | -0.03 | -0.14 | 19.850385 | 19.850385 | 19.819645 | 0 |
| 1724457420 | 19.850385 | -0.17 | -0.87 | 20.024105 | 20.035625 | 19.78887 | 0 |
| 1724371020 | 20.024335 | 0.12 | 0.61 | 19.903025 | 20.052365 | 19.89 | 0 |
| 1724284620 | 19.902325 | 0.09 | 0.45 | 19.811775 | 19.95645 | 19.777 | 0 |
| 1724198220 | 19.81323 | 0.18 | 0.92 | 19.630165 | 19.873205 | 19.623205 | 0 |
| 1724111820 | 19.63261 | -0.05 | -0.28 | 19.68886 | 19.7496 | 19.569875 | 0 |
| 1724025420 | 19.68754 | -0.02 | -0.09 | 19.705375 | 19.71785 | 19.683885 | 0 |
| 1723939020 | 19.705375 | -0.01 | -0.03 | 19.711025 | 19.705375 | 19.705375 | 0 |
| 1723852620 | 19.711025 | -0.03 | -0.16 | 19.74093 | 19.757325 | 19.647745 | 0 |
| 1723766220 | 19.743365 | -0.15 | -0.77 | 19.900885 | 19.930575 | 19.738035 | 0 |
| 1723679820 | 19.89605 | -0.02 | -0.09 | 19.912375 | 19.956005 | 19.87724 | 0 |
| 1723593420 | 19.91387 | -0.05 | -0.23 | 19.9583 | 19.968545 | 19.824 | 0 |
| 1723507020 | 19.95889 | -0.02 | -0.12 | 19.98018 | 20.0034 | 19.865735 | 0 |
| 1723420620 | 19.98256 | -0.03 | -0.14 | 20.01066 | 20.01172 | 19.9646 | 0 |
| 1723334220 | 20.01066 | 0 | 0.01 | 20.00938 | 20.01066 | 20.0024 | 0 |
| 1723247820 | 20.00938 | -0.03 | -0.14 | 20.0356 | 20.049925 | 19.9678 | 0 |
| 1723161420 | 20.037065 | -0.08 | -0.39 | 20.10647 | 20.16627 | 19.990695 | 0 |
| 1723075020 | 20.11572 | -0.09 | -0.45 | 20.210495 | 20.1578 | 19.94767 | 0 |
| 1722988620 | 20.206635 | -0.03 | -0.13 | 20.232385 | 20.306645 | 20.13606 | 0 |
| 1722902220 | 20.23251 | 0.21 | 1.05 | 20.023895 | 20.485395 | 20.05413 | 0 |
| 1722815820 | 20.02152 | 0.07 | 0.37 | 19.94836 | 20.02468 | 19.6902 | 0 |
| 1722729420 | 19.94836 | 0.01 | 0.05 | 19.9453 | 19.94836 | 19.94821 | 0 |
| 1722643020 | 19.93829 | 0.2 | 1.04 | 19.73366 | 20.010255 | 19.64498 | 0 |
| 1722556620 | 19.73378 | 0.02 | 0.12 | 19.714575 | 19.756375 | 19.57567 | 0 |
| 1722470220 | 19.711075 | -0.1 | -0.49 | 19.81016 | 19.835305 | 19.64147 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
