Pound Sterling vs Cambodian Riel (GBPKHR)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.2414 | 1.07324183919 | 5053.9774 | 5108.2188 | 5047.3453 | 0 | 0 | FX |
| 4 | 146.3087 | 2.94863665507 | 4961.9101 | 5108.2188 | 4961.9101 | 0 | 0 | FX |
| 12 | -33.7408 | -0.656185630085 | 5141.9596 | 5144.2226 | 4894.7352 | 0 | 0 | FX |
| 26 | -204.5388 | -3.84995543557 | 5312.7576 | 5456.7179 | 4894.7352 | 0 | 0 | FX |
| 52 | -30.3173 | -0.589998774165 | 5138.5361 | 5456.7179 | 4894.7352 | 0 | 0 | FX |
| 156 | -344.7537 | -6.32230769548 | 5452.9725 | 5456.7179 | 4132.8835 | 0 | 0 | FX |
| 260 | -85.3683 | -1.64372520103 | 5193.5871 | 5793.8922 | 4132.8835 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 5071.9065 | 20.44 | 0.40 | 5047.3453 | 5071.9065 | 5047.3453 | 0 |
| 1740959820 | 5051.4714 | 0.95 | 0.02 | 5051.4714 | 5051.4714 | 5050.5233 | 0 |
| 1740873420 | 5050.5233 | 0 | 0.00 | 5050.5233 | 5050.5233 | 5050.5233 | 0 |
| 1740787020 | 5050.5233 | -31.74 | -0.62 | 5094.4059 | 5094.4059 | 5050.5233 | 0 |
| 1740700620 | 5082.2646 | 7.69 | 0.15 | 5084.6022 | 5084.6022 | 5082.2646 | 0 |
| 1740614220 | 5074.5746 | 2.05 | 0.04 | 5067.0263 | 5074.5746 | 5067.0263 | 0 |
| 1740527820 | 5072.5249 | 13.64 | 0.27 | 5053.9774 | 5072.5249 | 5053.9774 | 0 |
| 1740441420 | 5058.8895 | -15.11 | -0.30 | 5062.5282 | 5062.5282 | 5058.8895 | 0 |
| 1740355020 | 5073.9957 | 0 | 0.00 | 5073.9957 | 5073.9957 | 5073.9957 | 0 |
| 1740268620 | 5073.9957 | 0 | 0.00 | 5073.9957 | 5073.9957 | 5073.9957 | 0 |
| 1740182220 | 5073.9957 | 11.09 | 0.22 | 5057.8679 | 5073.9957 | 5057.8679 | 0 |
| 1740095820 | 5062.9088 | 10.26 | 0.20 | 5055.5726 | 5062.9088 | 5055.5726 | 0 |
| 1740009420 | 5052.6442 | -6.18 | -0.12 | 5069.8783 | 5069.8783 | 5052.6442 | 0 |
| 1739923020 | 5058.8228 | 21.25 | 0.42 | 5046.5207 | 5058.8228 | 5046.5207 | 0 |
| 1739836620 | 5037.5712 | 2.58 | 0.05 | 5026.5057 | 5037.5712 | 5026.5057 | 0 |
| 1739750220 | 5034.9902 | 0 | 0.00 | 5034.9902 | 5034.9902 | 5034.9902 | 0 |
| 1739663820 | 5034.9902 | 0 | 0.00 | 5034.9902 | 5034.9902 | 5034.9902 | 0 |
| 1739577420 | 5034.9902 | 36.37 | 0.73 | 5004.1741 | 5039.4704 | 5004.1741 | 0 |
| 1739491020 | 4998.6201 | 6.24 | 0.13 | 4981.4647 | 4998.6201 | 4981.4647 | 0 |
| 1739404620 | 4992.3774 | 28.55 | 0.58 | 4979.9312 | 4992.3774 | 4979.9312 | 0 |
| 1739318220 | 4963.8254 | -16.06 | -0.32 | 4973.8471 | 4973.8471 | 4963.8254 | 0 |
| 1739231820 | 4979.881 | -25.7 | -0.51 | 5012.95 | 5013.4621 | 4979.881 | 0 |
| 1739145420 | 5005.5804 | 0 | 0.00 | 5005.5804 | 5005.5804 | 5005.5804 | 0 |
| 1739059020 | 5005.5804 | 0 | 0.00 | 5005.5804 | 5005.5804 | 5005.5804 | 0 |
| 1738972620 | 5005.5804 | 34.9 | 0.70 | 4982.7304 | 5005.5804 | 4982.7304 | 0 |
| 1738886220 | 4970.6799 | -68.22 | -1.35 | 5034.2066 | 5034.2066 | 4970.6799 | 0 |
| 1738799820 | 5038.9019 | 51.52 | 1.03 | 4990.0523 | 5038.9019 | 4990.0523 | 0 |
| 1738713420 | 4987.3843 | 27.09 | 0.55 | 4961.9101 | 4987.3843 | 4961.9101 | 0 |
| 1738627020 | 4960.2983 | -56.43 | -1.12 | 5011.0723 | 5011.0723 | 4954.0997 | 0 |
| 1738540620 | 5016.7324 | 22.24 | 0.45 | 4992.8246 | 5032.3334 | 4992.8246 | 0 |
| 1738454220 | 4994.497 | 0 | 0.00 | 4994.497 | 4994.497 | 4994.497 | 0 |
| 1738367820 | 4994.497 | 1.4 | 0.03 | 4994.3816 | 4994.497 | 4994.3816 | 0 |
| 1738281420 | 4993.0983 | 1.22 | 0.02 | 4995.4 | 4995.4 | 4993.0983 | 0 |
| 1738195020 | 4991.881 | -8.03 | -0.16 | 4998.4793 | 4999.4035 | 4991.881 | 0 |
| 1738108620 | 4999.9105 | -28.93 | -0.58 | 5043.8909 | 5043.8909 | 4999.9105 | 0 |
| 1738022220 | 5028.8364 | 32.6 | 0.65 | 5020.582 | 5028.8364 | 5020.582 | 0 |
| 1737935820 | 4996.2409 | 0 | 0.00 | 4996.2409 | 4996.2409 | 4996.2409 | 0 |
| 1737849420 | 4996.2409 | 0 | 0.00 | 4996.2409 | 4996.2409 | 4996.2409 | 0 |
| 1737763020 | 4996.2409 | 38.82 | 0.78 | 4968.7451 | 4996.2409 | 4968.7451 | 0 |
| 1737676620 | 4957.4257 | -24.32 | -0.49 | 4981.6 | 4981.6 | 4957.4257 | 0 |
| 1737590220 | 4981.7473 | 50.23 | 1.02 | 4941.3576 | 4981.7473 | 4941.3576 | 0 |
| 1737503820 | 4931.5132 | 5.75 | 0.12 | 4932.4992 | 4932.4992 | 4931.5132 | 0 |
| 1737417420 | 4925.7648 | -4.33 | -0.09 | 4929.9779 | 4929.9779 | 4925.7648 | 0 |
| 1737331020 | 4930.0947 | 4.96 | 0.10 | 4930.0947 | 4930.0947 | 4925.1346 | 0 |
| 1737244620 | 4925.1346 | -1.17 | -0.02 | 4925.1346 | 4930.0947 | 4925.1346 | 0 |
| 1737158220 | 4926.3008 | 3.65 | 0.07 | 4921.7692 | 4926.3008 | 4921.7692 | 0 |
| 1737071820 | 4922.6458 | -3.49 | -0.07 | 4938.3156 | 4938.3156 | 4922.6458 | 0 |
| 1736985420 | 4926.1375 | 10.67 | 0.22 | 4903.5284 | 4926.1375 | 4903.5284 | 0 |
| 1736899020 | 4915.4635 | 20.73 | 0.42 | 4909.6053 | 4915.4635 | 4909.6053 | 0 |
| 1736812620 | 4894.7352 | -67.13 | -1.35 | 4956.6707 | 4956.6707 | 4894.7352 | 0 |
| 1736726220 | 4961.8684 | 0 | 0.00 | 4961.8684 | 4961.8684 | 4961.8684 | 0 |
| 1736639820 | 4961.8684 | -10.96 | -0.22 | 4961.8684 | 4972.8309 | 4961.8684 | 0 |
| 1736553420 | 4972.8309 | 0.73 | 0.01 | 4969.6043 | 4972.8309 | 4969.6043 | 0 |
| 1736467020 | 4972.0984 | -22.29 | -0.45 | 4987.0889 | 4987.0889 | 4964.2386 | 0 |
| 1736380620 | 4994.39 | -68.28 | -1.35 | 5068.6187 | 5068.6187 | 4994.39 | 0 |
| 1736294220 | 5062.666 | -0.06 | -0.00 | 5068.7409 | 5068.7409 | 5062.666 | 0 |
| 1736207820 | 5062.7269 | 56.7 | 1.13 | 5008.8625 | 5062.7269 | 5008.8625 | 0 |
| 1736121420 | 5006.0255 | 0 | 0.00 | 5006.0255 | 5006.0255 | 5006.0255 | 0 |
| 1736035020 | 5006.0255 | 0.84 | 0.02 | 5006.0255 | 5006.0255 | 5005.1809 | 0 |
| 1735948620 | 5005.1809 | -16.48 | -0.33 | 5027.5015 | 5027.5015 | 5005.1809 | 0 |
| 1735862220 | 5021.6564 | -28.36 | -0.56 | 5021.6564 | 5050.018 | 5021.6564 | 0 |
| 1735775820 | 5050.018 | -18.03 | -0.36 | 5050.018 | 5050.018 | 5050.018 | 0 |
| 1735689420 | 5068.0522 | 0 | 0.00 | 5068.0522 | 5068.0522 | 5068.0522 | 0 |
| 1735603020 | 5068.0522 | 9.54 | 0.19 | 5059.6405 | 5068.0522 | 5059.6405 | 0 |
| 1735516620 | 5058.5112 | 0 | 0.00 | 5058.5112 | 5058.5112 | 5058.5112 | 0 |
| 1735430220 | 5058.5112 | 13.33 | 0.26 | 5058.5112 | 5058.5112 | 5045.1816 | 0 |
| 1735343760 | 5045.1816 | -75.23 | -1.47 | 5045.1816 | 5120.4117 | 5045.1816 | 0 |
| 1735257420 | 5120.4117 | 0 | 0.00 | 5120.4117 | 5120.4117 | 5120.4117 | 0 |
| 1735171020 | 5120.4117 | 81.76 | 1.62 | 5039.1991 | 5120.4117 | 5039.1991 | 0 |
| 1735084620 | 5038.6521 | 11.78 | 0.23 | 5024.6958 | 5038.6521 | 5024.6958 | 0 |
| 1734998220 | 5026.8758 | -5.06 | -0.10 | 5034.4794 | 5034.4794 | 5026.8758 | 0 |
| 1734911820 | 5031.9315 | 0 | 0.00 | 5025.3917 | 5031.9315 | 5025.3917 | 0 |
| 1734825420 | 5031.9315 | 7.02 | 0.14 | 5031.9315 | 5031.9315 | 5024.9079 | 0 |
| 1734739020 | 5024.9079 | -46.42 | -0.92 | 5044.893 | 5044.893 | 5024.9079 | 0 |
| 1734652620 | 5071.3268 | -42.25 | -0.83 | 5120.3978 | 5120.3978 | 5071.3268 | 0 |
| 1734566220 | 5113.5744 | 3.71 | 0.07 | 5102.5101 | 5113.5744 | 5102.5101 | 0 |
| 1734479820 | 5109.8693 | 28.73 | 0.57 | 5084.6026 | 5109.8693 | 5084.6026 | 0 |
| 1734393420 | 5081.1403 | -7.27 | -0.14 | 5072.4898 | 5081.1403 | 5072.4898 | 0 |
| 1734307020 | 5088.4116 | 0 | 0.00 | 5088.4116 | 5088.4116 | 5088.4116 | 0 |
| 1734220620 | 5088.4116 | 0 | 0.00 | 5088.4116 | 5088.4116 | 5088.4116 | 0 |
| 1734134220 | 5088.4116 | -26.95 | -0.53 | 5105.116 | 5105.116 | 5088.4116 | 0 |
| 1734047820 | 5115.3624 | -3.39 | -0.07 | 5132.412 | 5132.412 | 5115.3624 | 0 |
| 1733961420 | 5118.7568 | -17.8 | -0.35 | 5144.2226 | 5144.2226 | 5118.7568 | 0 |
| 1733875020 | 5136.559 | -3.54 | -0.07 | 5141.9596 | 5140.9037 | 5136.559 | 0 |
| 1733788620 | 5140.0966 | -5.68 | -0.11 | 5148.9451 | 5148.9451 | 5140.0966 | 0 |
| 1733702220 | 5145.7769 | 3.51 | 0.07 | 5142.2715 | 5145.7769 | 5142.2715 | 0 |
| 1733615820 | 5142.2715 | -4.44 | -0.09 | 5142.2715 | 5146.7083 | 5142.2715 | 0 |
| 1733529420 | 5146.7083 | -23.59 | -0.46 | 5161.1658 | 5161.1658 | 5146.7083 | 0 |
| 1733443020 | 5170.2996 | 59.28 | 1.16 | 5111.2963 | 5170.2996 | 5111.2963 | 0 |
| 1733356620 | 5111.0185 | 5.24 | 0.10 | 5115.8696 | 5115.8696 | 5111.0185 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
