Philippine Peso vs United States Dollar (PHPUSD)
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 | -4.4E-6 | -0.0257009345794 | 0.01712 | 0.0172132 | 0.0170401 | 0 | 0 | FX |
| 4 | 0.0001291 | 0.760015306273 | 0.0169865 | 0.0174562 | 0.0168691 | 0 | 0 | FX |
| 12 | -0.0002124 | -1.22576177285 | 0.017328 | 0.0175793 | 0.016684 | 0 | 0 | FX |
| 26 | -0.0007431 | -4.16099716105 | 0.0178587 | 0.0183773 | 0.016684 | 0 | 0 | FX |
| 52 | -0.0011559 | -6.32624579263 | 0.0182715 | 0.0184661 | 0.016684 | 0 | 0 | FX |
| 156 | -0.0028289 | -14.1838602121 | 0.0199445 | 0.0204891 | 0.016684 | 0 | 0 | FX |
| 260 | -0.0024549 | -12.5438798191 | 0.0195705 | 0.0210674 | 0.016684 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0171394 | 1.5E-5 | 0.09 | 0.0171394 | 0.0171394 | 0.0171239 | 0 |
| 1721519820 | 0.0171239 | 0 | 0.00 | 0.0171239 | 0.0171239 | 0.0171239 | 0 |
| 1721433420 | 0.0171239 | -3.5E-5 | -0.20 | 0.0171585 | 0.0171614 | 0.017113 | 0 |
| 1721347020 | 0.0171585 | -2.6E-5 | -0.15 | 0.0171849 | 0.0172132 | 0.0171293 | 0 |
| 1721260620 | 0.0171847 | 5.5E-5 | 0.32 | 0.0171299 | 0.0171954 | 0.0171306 | 0 |
| 1721174220 | 0.01713 | 2.0E-5 | 0.12 | 0.0171098 | 0.0171409 | 0.0171026 | 0 |
| 1721087820 | 0.0171096 | -1.0E-5 | -0.06 | 0.01712 | 0.0171373 | 0.0170401 | 0 |
| 1721001420 | 0.01712 | 7.0E-7 | 0.00 | 0.01712 | 0.01712 | 0.0171193 | 0 |
| 1720915020 | 0.0171193 | 0 | 0.00 | 0.0171193 | 0.0171193 | 0.0171193 | 0 |
| 1720828620 | 0.0171193 | -5.2E-5 | -0.30 | 0.0171712 | 0.0171821 | 0.0171038 | 0 |
| 1720742220 | 0.017171 | 1.5E-5 | 0.09 | 0.0171529 | 0.0172013 | 0.0171118 | 0 |
| 1720655820 | 0.0171556 | 6.6E-5 | 0.39 | 0.0170931 | 0.0174562 | 0.017093 | 0 |
| 1720569420 | 0.0170894 | 6.0E-6 | 0.04 | 0.0170833 | 0.0171315 | 0.0170861 | 0 |
| 1720483020 | 0.0170832 | -3.0E-7 | -0.00 | 0.0170835 | 0.0171205 | 0.0170561 | 0 |
| 1720396620 | 0.0170835 | -4.0E-6 | -0.02 | 0.0170835 | 0.0170873 | 0.0170835 | 0 |
| 1720310220 | 0.0170873 | 0 | 0.00 | 0.0170873 | 0.0170873 | 0.0170873 | 0 |
| 1720223820 | 0.0170873 | -5.0E-6 | -0.03 | 0.0170838 | 0.0171044 | 0.0170473 | 0 |
| 1720137420 | 0.0170926 | 4.9E-5 | 0.29 | 0.0170436 | 0.0171013 | 0.0170334 | 0 |
| 1720051020 | 0.0170436 | 3.8E-5 | 0.22 | 0.0170057 | 0.0170823 | 0.0170025 | 0 |
| 1719964620 | 0.0170057 | -9.0E-6 | -0.05 | 0.0170144 | 0.0170189 | 0.0169891 | 0 |
| 1719878220 | 0.0170144 | -8.3E-5 | -0.49 | 0.0170969 | 0.0170969 | 0.017014 | 0 |
| 1719791820 | 0.0170969 | -2.3E-5 | -0.13 | 0.0170969 | 0.0171203 | 0.0170969 | 0 |
| 1719705420 | 0.0171203 | 0 | 0.00 | 0.0171203 | 0.0171203 | 0.0171203 | 0 |
| 1719619020 | 0.0171203 | 6.8E-5 | 0.40 | 0.0170526 | 0.0171294 | 0.0170372 | 0 |
| 1719532620 | 0.0170526 | 8.9E-5 | 0.52 | 0.0169632 | 0.0170911 | 0.0169506 | 0 |
| 1719446220 | 0.0169633 | -5.5E-5 | -0.32 | 0.0170183 | 0.0170154 | 0.0169463 | 0 |
| 1719359820 | 0.0170182 | 7.0E-6 | 0.04 | 0.0170068 | 0.0170349 | 0.0170044 | 0 |
| 1719273420 | 0.0170111 | 2.5E-5 | 0.15 | 0.0169865 | 0.0170671 | 0.0168691 | 0 |
| 1719187020 | 0.0169865 | 0 | 0.00 | 0.0169865 | 0.0169865 | 0.0169865 | 0 |
| 1719100620 | 0.0169865 | 0 | 0.00 | 0.0169865 | 0.0169865 | 0.0169865 | 0 |
| 1719014220 | 0.0169865 | -1.0E-6 | -0.01 | 0.0169808 | 0.0170183 | 0.0169741 | 0 |
| 1718927820 | 0.0169877 | -2.2E-5 | -0.13 | 0.0170099 | 0.0170502 | 0.0169597 | 0 |
| 1718841420 | 0.0170099 | -2.0E-5 | -0.12 | 0.0170502 | 0.0170517 | 0.0169984 | 0 |
| 1718755020 | 0.0170298 | -1.3E-5 | -0.08 | 0.017043 | 0.0170721 | 0.0170195 | 0 |
| 1718668620 | 0.0170429 | 7.0E-6 | 0.04 | 0.0170357 | 0.0170736 | 0.0170231 | 0 |
| 1718582220 | 0.0170357 | 0 | 0.00 | 0.0170357 | 0.0170357 | 0.0170357 | 0 |
| 1718495820 | 0.0170357 | 0 | 0.00 | 0.0170357 | 0.0170357 | 0.0170357 | 0 |
| 1718409420 | 0.0170357 | -1.0E-6 | -0.01 | 0.0170705 | 0.0170953 | 0.0170117 | 0 |
| 1718323020 | 0.0170372 | -7.1E-5 | -0.42 | 0.0170896 | 0.0171189 | 0.0170372 | 0 |
| 1718236620 | 0.0171079 | 0.0001014 | 0.60 | 0.0170065 | 0.0171689 | 0.0170343 | 0 |
| 1718150220 | 0.0170065 | 1.5E-5 | 0.09 | 0.0169916 | 0.0170474 | 0.0169878 | 0 |
| 1718063820 | 0.0169916 | -4.3E-5 | -0.25 | 0.0170331 | 0.0170357 | 0.0169916 | 0 |
| 1717977420 | 0.0170343 | 1.8E-5 | 0.11 | 0.0170343 | 0.0170343 | 0.0170167 | 0 |
| 1717891020 | 0.0170167 | 0 | 0.00 | 0.0170167 | 0.0170167 | 0.0170167 | 0 |
| 1717804620 | 0.0170167 | -1.9E-5 | -0.11 | 0.0170584 | 0.0171376 | 0.0170111 | 0 |
| 1717718220 | 0.0170358 | 2.8E-5 | 0.16 | 0.0170074 | 0.0170921 | 0.0170308 | 0 |
| 1717631820 | 0.0170076 | 3.2E-5 | 0.19 | 0.0169756 | 0.0170543 | 0.0169687 | 0 |
| 1717545420 | 0.0169756 | -5.6E-5 | -0.33 | 0.0170634 | 0.0170506 | 0.0169681 | 0 |
| 1717459020 | 0.0170314 | -3.8E-5 | -0.22 | 0.0170692 | 0.0170814 | 0.016684 | 0 |
| 1717372620 | 0.0170692 | -2.0E-5 | -0.12 | 0.0170692 | 0.0170892 | 0.0170692 | 0 |
| 1717286220 | 0.0170892 | 0 | 0.00 | 0.0170892 | 0.0170892 | 0.0170892 | 0 |
| 1717199820 | 0.0170892 | -4.0E-6 | -0.02 | 0.0170935 | 0.017116 | 0.0170283 | 0 |
| 1717113420 | 0.0170934 | 2.1E-5 | 0.12 | 0.0171026 | 0.0171191 | 0.0170299 | 0 |
| 1717027020 | 0.0170728 | -0.000162 | -0.94 | 0.0171999 | 0.0171647 | 0.0170594 | 0 |
| 1716940620 | 0.0172343 | 3.2E-5 | 0.19 | 0.0171865 | 0.0172891 | 0.0171223 | 0 |
| 1716854220 | 0.0172025 | 2.2E-5 | 0.13 | 0.017185 | 0.0172267 | 0.0171524 | 0 |
| 1716767820 | 0.0171808 | 0 | 0.00 | 0.0171808 | 0.0171808 | 0.0171808 | 0 |
| 1716681420 | 0.0171808 | 0 | 0.00 | 0.0171808 | 0.0171808 | 0.0171808 | 0 |
| 1716595020 | 0.0171808 | 2.7E-5 | 0.16 | 0.0171534 | 0.0172115 | 0.0171474 | 0 |
| 1716508620 | 0.0171535 | -5.8E-5 | -0.34 | 0.0172013 | 0.0172384 | 0.0171457 | 0 |
| 1716422220 | 0.0172117 | 2.0E-5 | 0.12 | 0.0171912 | 0.0172488 | 0.0171791 | 0 |
| 1716335820 | 0.0171912 | -1.3E-5 | -0.08 | 0.0172046 | 0.0172816 | 0.017135 | 0 |
| 1716249420 | 0.0172046 | -0.000129 | -0.74 | 0.017334 | 0.0173403 | 0.0171984 | 0 |
| 1716163020 | 0.017334 | 4.8E-5 | 0.28 | 0.017334 | 0.017334 | 0.0172862 | 0 |
| 1716076620 | 0.0172862 | 0 | 0.00 | 0.0172862 | 0.0172862 | 0.0172862 | 0 |
| 1715990220 | 0.0172862 | -0.00011 | -0.63 | 0.0173966 | 0.0173736 | 0.0172862 | 0 |
| 1715903820 | 0.0173965 | 1.4E-5 | 0.08 | 0.0173914 | 0.0174845 | 0.0173568 | 0 |
| 1715817420 | 0.0173825 | 7.3E-5 | 0.42 | 0.0173097 | 0.0174473 | 0.0172875 | 0 |
| 1715731020 | 0.0173094 | 2.6E-5 | 0.15 | 0.0173295 | 0.0173506 | 0.0172726 | 0 |
| 1715644620 | 0.0172834 | -0.00012 | -0.69 | 0.0174034 | 0.0173462 | 0.0172705 | 0 |
| 1715558220 | 0.0174034 | 3.2E-5 | 0.18 | 0.0174034 | 0.0174034 | 0.0173712 | 0 |
| 1715471820 | 0.0173712 | 0 | 0.00 | 0.0173712 | 0.0173712 | 0.0173712 | 0 |
| 1715385420 | 0.0173712 | -7.3E-5 | -0.42 | 0.0174441 | 0.0174582 | 0.0173382 | 0 |
| 1715299020 | 0.0174438 | 2.9E-5 | 0.17 | 0.017415 | 0.0174768 | 0.0174188 | 0 |
| 1715212620 | 0.0174149 | -5.4E-5 | -0.31 | 0.0174685 | 0.0174688 | 0.0174047 | 0 |
| 1715126220 | 0.0174686 | 1.3E-5 | 0.07 | 0.0174551 | 0.0175024 | 0.0174383 | 0 |
| 1715039820 | 0.0174551 | -4.6E-5 | -0.26 | 0.0175011 | 0.0175165 | 0.0174551 | 0 |
| 1714953420 | 0.0175011 | -2.3E-5 | -0.13 | 0.0175011 | 0.0175243 | 0.0175011 | 0 |
| 1714867020 | 0.0175243 | 0 | 0.00 | 0.0175243 | 0.0175243 | 0.0175243 | 0 |
| 1714780620 | 0.0175243 | 0.00013 | 0.75 | 0.0173925 | 0.0175793 | 0.0173801 | 0 |
| 1714694220 | 0.0173943 | 6.8E-5 | 0.39 | 0.0173268 | 0.0174414 | 0.0173313 | 0 |
| 1714607820 | 0.0173268 | 4.0E-5 | 0.23 | 0.0172868 | 0.0173613 | 0.0172648 | 0 |
| 1714521420 | 0.0172869 | -5.3E-5 | -0.31 | 0.01734 | 0.0173868 | 0.0172868 | 0 |
| 1714435020 | 0.0173401 | -9.0E-6 | -0.05 | 0.017328 | 0.0173717 | 0.0173037 | 0 |
| 1714263180 | 0.0173495 | 0 | 0.00 | 0.0173495 | 0.0173495 | 0.0173495 | 0 |
| 1714176780 | 0.0173495 | 0 | 0.00 | 0.0173495 | 0.0173495 | 0.0173495 | 0 |
| 1714175820 | 0.0173495 | 6.1E-5 | 0.35 | 0.0172884 | 0.017355 | 0.0172824 | 0 |
| 1714089420 | 0.0172884 | 1.3E-5 | 0.08 | 0.0172756 | 0.0173421 | 0.0172367 | 0 |
| 1714003020 | 0.0172756 | -0.000134 | -0.77 | 0.0174099 | 0.0174277 | 0.0172756 | 0 |
| 1713916620 | 0.0174097 | 5.5E-5 | 0.32 | 0.0173544 | 0.0174275 | 0.0172828 | 0 |
| 1713830220 | 0.0173543 | -4.1E-5 | -0.24 | 0.0173955 | 0.0174415 | 0.017346 | 0 |
| 1713743820 | 0.0173955 | 2.6E-5 | 0.15 | 0.0173955 | 0.0173955 | 0.0173693 | 0 |
| 1713657420 | 0.0173693 | 0 | 0.00 | 0.0173693 | 0.0173693 | 0.0173693 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
