New Zealand Dollar vs Singapore Dollar (NZDSGD)
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 | -0.00425 | -0.51278957529 | 0.8288 | 0.8294915 | 0.8215623 | 0 | 0 | FX |
| 4 | -0.0070275 | -0.845080584792 | 0.8315775 | 0.8376869 | 0.8210594 | 0 | 0 | FX |
| 12 | 0.008859 | 1.08607303501 | 0.815691 | 0.8376869 | 0.7947923 | 0 | 0 | FX |
| 26 | -0.004607 | -0.555624568085 | 0.829157 | 0.8376869 | 0.7947923 | 0 | 0 | FX |
| 52 | -0.0048205 | -0.581223952383 | 0.8293705 | 9.4202 | 0.7929 | 0 | 0 | FX |
| 156 | -0.1217791 | -12.8685781722 | 0.9463291 | 9.4202 | 0.791815 | 0 | 0 | FX |
| 260 | -0.08075 | -8.91969512869 | 0.9053 | 9.4202 | 0.1699597 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719964620 | 0.82472 | 0.0012217 | 0.15 | 0.8234402 | 0.8251226 | 0.8216 | 0 |
| 1719878220 | 0.8234983 | -0.003022 | -0.37 | 0.82657 | 0.8275055 | 0.8229715 | 0 |
| 1719791820 | 0.82652 | 0.0005146 | 0.06 | 0.8247173 | 0.8279664 | 0.8247173 | 0 |
| 1719705420 | 0.8260054 | 0 | 0.00 | 0.8260054 | 0.8260054 | 0.8260054 | 0 |
| 1719619020 | 0.8260054 | -0.000255 | -0.03 | 0.8262755 | 0.8273848 | 0.8226317 | 0 |
| 1719532620 | 0.82626 | 6.7E-5 | 0.01 | 0.8261525 | 0.8286852 | 0.8252971 | 0 |
| 1719446220 | 0.8261926 | -0.002582 | -0.31 | 0.8288 | 0.8294915 | 0.8252275 | 0 |
| 1719359820 | 0.8287743 | 0.0008243 | 0.10 | 0.8279685 | 0.8300999 | 0.8273731 | 0 |
| 1719273420 | 0.82795 | -0.0004 | -0.05 | 0.8284139 | 0.8304 | 0.8263454 | 0 |
| 1719187020 | 0.82835 | -0.000363 | -0.04 | 0.8278476 | 0.829835 | 0.8274618 | 0 |
| 1719100620 | 0.8287134 | 0 | 0.00 | 0.8287134 | 0.8287134 | 0.8287134 | 0 |
| 1719014220 | 0.8287134 | -0.000601 | -0.07 | 0.8291814 | 0.8318647 | 0.8269 | 0 |
| 1718927820 | 0.8293148 | 0.0001706 | 0.02 | 0.82902 | 0.8310483 | 0.8279469 | 0 |
| 1718841420 | 0.8291442 | -0.000606 | -0.07 | 0.8296663 | 0.8305321 | 0.8273409 | 0 |
| 1718755020 | 0.82975 | 0.00059 | 0.07 | 0.8290765 | 0.8307951 | 0.8256 | 0 |
| 1718668620 | 0.82916 | -0.001497 | -0.18 | 0.83062 | 0.8296192 | 0.8233 | 0 |
| 1718582220 | 0.8306573 | -0.005228 | -0.63 | 0.8358854 | 0.8358854 | 0.8294 | 0 |
| 1718495820 | 0.8358854 | 0.003422 | 0.41 | 0.8358854 | 0.8358854 | 0.8358854 | 0 |
| 1718409420 | 0.8324634 | 6.4E-5 | 0.01 | 0.8322486 | 0.8366772 | 0.8286211 | 0 |
| 1718323020 | 0.8323996 | -0.001517 | -0.18 | 0.8339 | 0.8351746 | 0.8315998 | 0 |
| 1718236620 | 0.8339164 | 0.0024637 | 0.30 | 0.8315032 | 0.8376869 | 0.8300999 | 0 |
| 1718150220 | 0.8314527 | 0.0025228 | 0.30 | 0.829 | 0.8320229 | 0.8275 | 0 |
| 1718063820 | 0.8289299 | 0.0031 | 0.38 | 0.8266 | 0.8315105 | 0.8261977 | 0 |
| 1717977420 | 0.8258299 | -0.00157 | -0.19 | 0.8240845 | 0.8274175 | 0.8240845 | 0 |
| 1717891020 | 0.8274 | 0 | 0.00 | 0.8274 | 0.8274 | 0.8274 | 0 |
| 1717804620 | 0.8274 | -0.006351 | -0.76 | 0.83367 | 0.8345761 | 0.8210594 | 0 |
| 1717718220 | 0.833751 | -0.001355 | -0.16 | 0.8351891 | 0.8351873 | 0.8324132 | 0 |
| 1717631820 | 0.8351062 | 0.0036262 | 0.44 | 0.83159 | 0.8368227 | 0.8316 | 0 |
| 1717545420 | 0.83148 | -0.001728 | -0.21 | 0.8331951 | 0.8365 | 0.8298226 | 0 |
| 1717459020 | 0.8332079 | 0.0028085 | 0.34 | 0.8304 | 0.8342775 | 0.8288 | 0 |
| 1717372620 | 0.8303994 | -0.00197 | -0.24 | 0.8315813 | 0.8323694 | 0.8287075 | 0 |
| 1717286220 | 0.8323694 | -0.000831 | -0.10 | 0.8323694 | 0.8332 | 0.8323694 | 0 |
| 1717199820 | 0.8332 | 0.00742 | 0.90 | 0.8256845 | 0.8334278 | 0.8267666 | 0 |
| 1717113420 | 0.82578 | -0.00096 | -0.12 | 0.8264522 | 0.828 | 0.8231073 | 0 |
| 1717027020 | 0.82674 | -0.00136 | -0.16 | 0.8281856 | 0.8287915 | 0.8259106 | 0 |
| 1716940620 | 0.8280999 | -0.001571 | -0.19 | 0.8295212 | 0.8312465 | 0.8271849 | 0 |
| 1716854220 | 0.8296707 | 0.0030221 | 0.37 | 0.826417 | 0.8304 | 0.8255566 | 0 |
| 1716767820 | 0.8266486 | 0 | 0.00 | 0.8266486 | 0.8266486 | 0.8266486 | 0 |
| 1716681420 | 0.8266486 | 0 | 0.00 | 0.8266486 | 0.8266486 | 0.8266486 | 0 |
| 1716595020 | 0.8266486 | 0.0024819 | 0.30 | 0.8240804 | 0.8306576 | 0.8233279 | 0 |
| 1716508620 | 0.8241667 | 0.0002668 | 0.03 | 0.8236745 | 0.8278 | 0.8232 | 0 |
| 1716422220 | 0.8238999 | 0.0029717 | 0.36 | 0.8205 | 0.8259538 | 0.8217498 | 0 |
| 1716335820 | 0.8209282 | -0.002072 | -0.25 | 0.82292 | 0.8229642 | 0.8199999 | 0 |
| 1716249420 | 0.823 | -0.002267 | -0.27 | 0.82515 | 0.8251638 | 0.8215623 | 0 |
| 1716163020 | 0.8252666 | 0.0017588 | 0.21 | 0.8235078 | 0.826147 | 0.8233896 | 0 |
| 1716076620 | 0.8235078 | -0.002055 | -0.25 | 0.8235078 | 0.825563 | 0.8235078 | 0 |
| 1715990220 | 0.825563 | 0.001417 | 0.17 | 0.8241512 | 0.8270678 | 0.8222 | 0 |
| 1715903820 | 0.824146 | 0.0004946 | 0.06 | 0.8234295 | 0.8248 | 0.8202 | 0 |
| 1715817420 | 0.8236514 | 0.0066083 | 0.81 | 0.8169999 | 0.8245015 | 0.8170569 | 0 |
| 1715731020 | 0.8170431 | 0.0021595 | 0.27 | 0.8149761 | 0.8174 | 0.8125139 | 0 |
| 1715644620 | 0.8148836 | -0.00033 | -0.04 | 0.81515 | 0.8157137 | 0.8114789 | 0 |
| 1715558220 | 0.8152139 | 0.0006069 | 0.07 | 0.813326 | 0.816325 | 0.812515 | 0 |
| 1715471820 | 0.814607 | -0.001221 | -0.15 | 0.814607 | 0.8158276 | 0.814607 | 0 |
| 1715385420 | 0.8158276 | -0.000411 | -0.05 | 0.8162 | 0.8166152 | 0.8131 | 0 |
| 1715299020 | 0.8162385 | 0.0024385 | 0.30 | 0.8137903 | 0.8170282 | 0.8126814 | 0 |
| 1715212620 | 0.8138 | 0.0012849 | 0.16 | 0.8125669 | 0.8151 | 0.8110876 | 0 |
| 1715126220 | 0.8125151 | 0.0002925 | 0.04 | 0.8123009 | 0.8158 | 0.8115 | 0 |
| 1715039820 | 0.8122226 | 0.0007126 | 0.09 | 0.8114466 | 0.8139837 | 0.8105 | 0 |
| 1714953420 | 0.81151 | 0.0004616 | 0.06 | 0.8067999 | 0.81346 | 0.8067999 | 0 |
| 1714867020 | 0.8110484 | -0.000152 | -0.02 | 0.8110484 | 0.8110484 | 0.8110484 | 0 |
| 1714780620 | 0.8112 | 0.0038133 | 0.47 | 0.8075057 | 0.815415 | 0.8071846 | 0 |
| 1714694220 | 0.8073867 | 0.0009691 | 0.12 | 0.8063944 | 0.8097647 | 0.8042 | 0 |
| 1714607820 | 0.8064176 | 0.0037704 | 0.47 | 0.802488 | 0.8097 | 0.803 | 0 |
| 1714521420 | 0.8026472 | -0.009483 | -1.17 | 0.8121094 | 0.8101444 | 0.8021 | 0 |
| 1714435020 | 0.81213 | 0.0048861 | 0.61 | 0.80986 | 0.81362 | 0.8106596 | 0 |
| 1714263180 | 0.8072439 | 0 | 0.00 | 0.8072439 | 0.8072439 | 0.8072439 | 0 |
| 1714176780 | 0.8072439 | 0 | 0.00 | 0.8072439 | 0.8072439 | 0.8072439 | 0 |
| 1714175820 | 0.8072439 | -0.002509 | -0.31 | 0.809643 | 0.8117537 | 0.8062 | 0 |
| 1714089420 | 0.8097528 | 0.0015328 | 0.19 | 0.8082133 | 0.8116 | 0.8063 | 0 |
| 1714003020 | 0.80822 | 0.0003956 | 0.05 | 0.8076661 | 0.8105972 | 0.8064 | 0 |
| 1713916620 | 0.8078244 | 0.0014194 | 0.18 | 0.8064643 | 0.8091 | 0.8044 | 0 |
| 1713830220 | 0.806405 | 0.00322 | 0.40 | 0.80319 | 0.8085 | 0.8037279 | 0 |
| 1713743820 | 0.803185 | 0.0026552 | 0.33 | 0.8005298 | 0.8034589 | 0.8004111 | 0 |
| 1713657420 | 0.8005298 | -0.001303 | -0.16 | 0.8005298 | 0.8018326 | 0.8005298 | 0 |
| 1713571020 | 0.8018326 | -0.002135 | -0.27 | 0.8037771 | 0.8033077 | 0.8001655 | 0 |
| 1713484620 | 0.803968 | -0.000232 | -0.03 | 0.80444 | 0.806634 | 0.8032 | 0 |
| 1713398220 | 0.8042 | 0.0001119 | 0.01 | 0.8041301 | 0.8067544 | 0.8033445 | 0 |
| 1713311820 | 0.8040881 | -0.000457 | -0.06 | 0.804678 | 0.8052753 | 0.7947923 | 0 |
| 1713225420 | 0.8045452 | -0.004187 | -0.52 | 0.808767 | 0.8098464 | 0.8032694 | 0 |
| 1713139020 | 0.8087324 | -0.000279 | -0.03 | 0.8059366 | 0.8093789 | 0.8054577 | 0 |
| 1713052620 | 0.8090119 | 0 | 0.00 | 0.8090119 | 0.8090119 | 0.8090119 | 0 |
| 1712966220 | 0.8090119 | -0.002712 | -0.33 | 0.8117713 | 0.8131532 | 0.8051697 | 0 |
| 1712879820 | 0.8117243 | 0.0028233 | 0.35 | 0.8090657 | 0.8132688 | 0.808415 | 0 |
| 1712793420 | 0.808901 | -0.006733 | -0.83 | 0.815691 | 0.8196 | 0.8077987 | 0 |
| 1712707020 | 0.8156335 | 0.0026655 | 0.33 | 0.8130821 | 0.8167219 | 0.8127 | 0 |
| 1712620620 | 0.812968 | 0.0027034 | 0.33 | 0.81009 | 0.8165 | 0.8102 | 0 |
| 1712534220 | 0.8102646 | 0.0006511 | 0.08 | 0.8108831 | 0.81203 | 0.80935 | 0 |
| 1712447820 | 0.8096135 | -0.002051 | -0.25 | 0.8096135 | 0.8116649 | 0.8096135 | 0 |
| 1712361420 | 0.8116649 | -0.001135 | -0.14 | 0.8126982 | 0.8120843 | 0.8084 | 0 |
| 1712275020 | 0.8128 | 0.002108 | 0.26 | 0.8107 | 0.8143 | 0.8116268 | 0 |
| 1712188620 | 0.810692 | 0.0040671 | 0.50 | 0.8065983 | 0.8110178 | 0.806 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
