Ghana Cedi US Dollar (GHSUSD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6E-5 | 0.102574782456 | 0.0643433 | 0.0644093 | 0.0638864 | 0 | 0 | FX |
| 4 | -0.0001519 | -0.23528063295 | 0.0645612 | 0.0648893 | 0.0638296 | 0 | 0 | FX |
| 12 | -0.0034375 | -5.06656172436 | 0.0678468 | 0.0679249 | 0.0638296 | 0 | 0 | FX |
| 26 | -0.0152899 | -19.1845087529 | 0.0796992 | 0.0797507 | 0.0638296 | 0 | 0 | FX |
| 52 | -0.0232091 | -26.4888425262 | 0.0876184 | 0.0882333 | 0.0638296 | 0 | 0 | FX |
| 156 | -0.1012378 | -61.1165544099 | 0.1656471 | 0.1678067 | 0.0638296 | 0 | 0 | FX |
| 260 | -0.1223357 | -65.5094915527 | 0.186745 | 1.45612 | 0.0638296 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724543820 | 0.0644093 | 0.0005229 | 0.82 | 0.0644093 | 0.0644093 | 0.0638864 | 0 |
| 1724457420 | 0.0638864 | -0.000271 | -0.42 | 0.0640571 | 0.0640571 | 0.0638864 | 0 |
| 1724371020 | 0.0641576 | 0.000227 | 0.36 | 0.0641136 | 0.0641576 | 0.0641136 | 0 |
| 1724284620 | 0.0639306 | -0.000273 | -0.43 | 0.0643043 | 0.0643043 | 0.0639306 | 0 |
| 1724198220 | 0.0642032 | 0.0003112 | 0.49 | 0.064158 | 0.0642032 | 0.0640515 | 0 |
| 1724111820 | 0.063892 | -0.000451 | -0.70 | 0.0643135 | 0.0643135 | 0.063892 | 0 |
| 1724025420 | 0.0643433 | 0 | 0.00 | 0.0643433 | 0.0643433 | 0.0643433 | 0 |
| 1723939020 | 0.0643433 | 0 | 0.00 | 0.0643433 | 0.0643433 | 0.0643433 | 0 |
| 1723852620 | 0.0643433 | 0.0004605 | 0.72 | 0.0639031 | 0.0643433 | 0.0639031 | 0 |
| 1723766220 | 0.0638828 | -1.7E-5 | -0.03 | 0.0638296 | 0.0641102 | 0.0638296 | 0 |
| 1723679820 | 0.0639002 | -9.7E-5 | -0.15 | 0.0643809 | 0.0643809 | 0.0639002 | 0 |
| 1723593420 | 0.063997 | -0.000194 | -0.30 | 0.0642259 | 0.0642259 | 0.063997 | 0 |
| 1723507020 | 0.0641907 | -1.9E-5 | -0.03 | 0.0642312 | 0.0642289 | 0.0641907 | 0 |
| 1723420620 | 0.0642097 | 0 | 0.00 | 0.0642097 | 0.0642097 | 0.0642097 | 0 |
| 1723334220 | 0.0642097 | 0 | 0.00 | 0.0642097 | 0.0642097 | 0.0642097 | 0 |
| 1723247820 | 0.0642097 | 5.6E-5 | 0.09 | 0.0640745 | 0.0642189 | 0.0640745 | 0 |
| 1723161420 | 0.0641536 | -3.0E-6 | -0.00 | 0.064204 | 0.064204 | 0.0641536 | 0 |
| 1723075020 | 0.0641564 | -0.000214 | -0.33 | 0.0645161 | 0.0645161 | 0.0641564 | 0 |
| 1722988620 | 0.0643703 | 2.7E-5 | 0.04 | 0.0643919 | 0.0643919 | 0.0643703 | 0 |
| 1722902220 | 0.0643437 | -0.000546 | -0.84 | 0.0648593 | 0.0648572 | 0.0643437 | 0 |
| 1722815820 | 0.0648893 | 0 | 0.00 | 0.0648893 | 0.0648893 | 0.0648893 | 0 |
| 1722729420 | 0.0648893 | 0 | 0.00 | 0.0648893 | 0.0648893 | 0.0648893 | 0 |
| 1722643020 | 0.0648893 | 0.0005253 | 0.82 | 0.0643445 | 0.0648893 | 0.0643406 | 0 |
| 1722556620 | 0.064364 | 3.5E-5 | 0.05 | 0.0642744 | 0.064364 | 0.0642744 | 0 |
| 1722470220 | 0.064329 | -3.5E-5 | -0.05 | 0.0642895 | 0.064329 | 0.0643133 | 0 |
| 1722383820 | 0.0643635 | -0.000135 | -0.21 | 0.0644031 | 0.0643967 | 0.0643635 | 0 |
| 1722297420 | 0.0644988 | -9.0E-6 | -0.01 | 0.0645612 | 0.0645612 | 0.0644988 | 0 |
| 1722211020 | 0.0645077 | -0.000106 | -0.16 | 0.0645077 | 0.0646135 | 0.0645077 | 0 |
| 1722124620 | 0.0646135 | 6.5E-5 | 0.10 | 0.0646135 | 0.0646135 | 0.0645481 | 0 |
| 1722038220 | 0.0645481 | 4.4E-5 | 0.07 | 0.0645301 | 0.0645481 | 0.0645238 | 0 |
| 1721951820 | 0.0645045 | 3.0E-6 | 0.00 | 0.0644982 | 0.0645045 | 0.0644982 | 0 |
| 1721865420 | 0.0645015 | -0.00034 | -0.52 | 0.0647226 | 0.0647226 | 0.0645015 | 0 |
| 1721779020 | 0.0648411 | 0.0001361 | 0.21 | 0.064729 | 0.0648411 | 0.0647291 | 0 |
| 1721692620 | 0.064705 | -0.000128 | -0.20 | 0.0648685 | 0.0648685 | 0.064705 | 0 |
| 1721606220 | 0.0648325 | 0 | 0.00 | 0.0648325 | 0.0648325 | 0.0648325 | 0 |
| 1721519820 | 0.0648325 | 0 | 0.00 | 0.0648325 | 0.0648325 | 0.0648325 | 0 |
| 1721433420 | 0.0648325 | 3.8E-5 | 0.06 | 0.0645691 | 0.0648325 | 0.0645691 | 0 |
| 1721347020 | 0.0647947 | -8.7E-5 | -0.13 | 0.0648888 | 0.0648794 | 0.0647947 | 0 |
| 1721260620 | 0.0648817 | 0.0001613 | 0.25 | 0.0647153 | 0.0648817 | 0.0647153 | 0 |
| 1721174220 | 0.0647204 | -0.000228 | -0.35 | 0.0648272 | 0.0648272 | 0.0647081 | 0 |
| 1721087820 | 0.0649483 | -0.000173 | -0.27 | 0.0649235 | 0.0649575 | 0.0649235 | 0 |
| 1721001420 | 0.0651214 | 0 | 0.00 | 0.0651214 | 0.0651214 | 0.0651214 | 0 |
| 1720915020 | 0.0651214 | 0.0001788 | 0.28 | 0.0651214 | 0.0651214 | 0.0649426 | 0 |
| 1720828620 | 0.0649426 | -4.9E-5 | -0.08 | 0.0651037 | 0.0651037 | 0.0649426 | 0 |
| 1720742220 | 0.0649917 | -5.9E-5 | -0.09 | 0.0651215 | 0.0651612 | 0.0649887 | 0 |
| 1720655820 | 0.0650509 | 0.0001606 | 0.25 | 0.0648746 | 0.0650509 | 0.0648746 | 0 |
| 1720569420 | 0.0648903 | -0.00013 | -0.20 | 0.0650232 | 0.0650355 | 0.0648903 | 0 |
| 1720483020 | 0.0650202 | 0.0001432 | 0.22 | 0.0649166 | 0.0650433 | 0.0649166 | 0 |
| 1720396620 | 0.064877 | -0.000225 | -0.35 | 0.0651021 | 0.0651021 | 0.064877 | 0 |
| 1720310220 | 0.0651021 | 7.3E-5 | 0.11 | 0.0651021 | 0.0651021 | 0.0650289 | 0 |
| 1720223820 | 0.0650289 | 0.0001109 | 0.17 | 0.0650157 | 0.0650331 | 0.0649287 | 0 |
| 1720137420 | 0.064918 | -0.000234 | -0.36 | 0.0653442 | 0.0653442 | 0.064918 | 0 |
| 1720051020 | 0.0651518 | 3.0E-6 | 0.00 | 0.0653366 | 0.0653287 | 0.0651518 | 0 |
| 1719964620 | 0.065149 | -0.00021 | -0.32 | 0.0652795 | 0.0652795 | 0.065149 | 0 |
| 1719878220 | 0.0653589 | -0.000276 | -0.42 | 0.0657961 | 0.0657961 | 0.0653589 | 0 |
| 1719791820 | 0.0656351 | 5.5E-5 | 0.08 | 0.0656351 | 0.0656351 | 0.0656351 | 0 |
| 1719705420 | 0.0655799 | 0 | 0.00 | 0.0655799 | 0.0655799 | 0.0655799 | 0 |
| 1719619020 | 0.0655799 | 3.3E-5 | 0.05 | 0.0656051 | 0.0655799 | 0.0655377 | 0 |
| 1719532620 | 0.0655469 | -1.3E-5 | -0.02 | 0.0655358 | 0.0655469 | 0.0655358 | 0 |
| 1719446220 | 0.0655604 | -0.000198 | -0.30 | 0.0657182 | 0.0657182 | 0.0655604 | 0 |
| 1719359820 | 0.0657587 | -2.8E-5 | -0.04 | 0.0658143 | 0.0658143 | 0.0657587 | 0 |
| 1719273420 | 0.0657867 | -0.000358 | -0.54 | 0.066072 | 0.066072 | 0.0657867 | 0 |
| 1719187020 | 0.0661446 | 0 | 0.00 | 0.0661446 | 0.0661446 | 0.0661446 | 0 |
| 1719100620 | 0.0661446 | 0.0001285 | 0.19 | 0.0661446 | 0.0661446 | 0.0661446 | 0 |
| 1719014220 | 0.0660161 | -1.0E-6 | -0.00 | 0.0658707 | 0.0660161 | 0.0658707 | 0 |
| 1718927820 | 0.0660171 | -0.000185 | -0.28 | 0.0661998 | 0.0661998 | 0.0660171 | 0 |
| 1718841420 | 0.0662017 | -0.000232 | -0.35 | 0.0665632 | 0.06657 | 0.0662017 | 0 |
| 1718755020 | 0.066434 | -0.000255 | -0.38 | 0.0668308 | 0.0668308 | 0.066434 | 0 |
| 1718668620 | 0.0666886 | 0.0002337 | 0.35 | 0.0664773 | 0.0666886 | 0.0664773 | 0 |
| 1718582220 | 0.0664549 | 0 | 0.00 | 0.0664549 | 0.0664549 | 0.0664549 | 0 |
| 1718495820 | 0.0664549 | 0 | 0.00 | 0.0664549 | 0.0664549 | 0.0664549 | 0 |
| 1718409420 | 0.0664549 | -6.1E-5 | -0.09 | 0.0663065 | 0.0664549 | 0.0663065 | 0 |
| 1718323020 | 0.0665157 | -0.000266 | -0.40 | 0.0671139 | 0.0671139 | 0.0665157 | 0 |
| 1718236620 | 0.0667814 | 0.0002109 | 0.32 | 0.0666381 | 0.0668023 | 0.0666381 | 0 |
| 1718150220 | 0.0665705 | -0.000591 | -0.88 | 0.067282 | 0.067282 | 0.0665705 | 0 |
| 1718063820 | 0.0671612 | 0.000374 | 0.56 | 0.0665445 | 0.0671612 | 0.0663942 | 0 |
| 1717977420 | 0.0667872 | 0 | 0.00 | 0.0667872 | 0.0667872 | 0.0667872 | 0 |
| 1717891020 | 0.0667872 | -0.000445 | -0.66 | 0.0667872 | 0.0672317 | 0.0667872 | 0 |
| 1717804620 | 0.0672317 | 1.9E-5 | 0.03 | 0.0672002 | 0.0672317 | 0.0672002 | 0 |
| 1717718220 | 0.0672129 | 0.0001294 | 0.19 | 0.0671991 | 0.0672129 | 0.0670787 | 0 |
| 1717631820 | 0.0670835 | -4.0E-5 | -0.06 | 0.0672245 | 0.0672245 | 0.0670762 | 0 |
| 1717545420 | 0.0671235 | -0.000372 | -0.55 | 0.0679249 | 0.0679249 | 0.0671235 | 0 |
| 1717459020 | 0.0674958 | -0.000331 | -0.49 | 0.0678417 | 0.0678417 | 0.0674958 | 0 |
| 1717372620 | 0.0678271 | 0 | 0.00 | 0.0678271 | 0.0678271 | 0.0678271 | 0 |
| 1717286220 | 0.0678271 | 0 | 0.00 | 0.0678271 | 0.0678271 | 0.0678271 | 0 |
| 1717199820 | 0.0678271 | 3.3E-5 | 0.05 | 0.0678881 | 0.0678881 | 0.0678258 | 0 |
| 1717113420 | 0.0677939 | -0.000397 | -0.58 | 0.067946 | 0.067946 | 0.0677939 | 0 |
| 1717027020 | 0.0681914 | 1.7E-5 | 0.02 | 0.068134 | 0.0681914 | 0.068134 | 0 |
| 1716940620 | 0.0681747 | -0.000177 | -0.26 | 0.0683663 | 0.0683663 | 0.0681747 | 0 |
| 1716854220 | 0.0683521 | -0.000459 | -0.67 | 0.0687813 | 0.0687813 | 0.0683521 | 0 |
| 1716767820 | 0.0688107 | 0 | 0.00 | 0.0688107 | 0.0688107 | 0.0688107 | 0 |
| 1716681420 | 0.0688107 | 2.9E-5 | 0.04 | 0.0688107 | 0.0688107 | 0.0687816 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
