Swedish Krona vs Danish Krone (SEKDKK)
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 | -0.009885 | -1.5231594194 | 0.64898 | 0.656665 | 0.6387 | 0 | 0 | FX |
| 4 | -0.024525 | -3.69563907055 | 0.66362 | 0.66523 | 0.6387 | 0 | 0 | FX |
| 12 | 0.001535 | 0.240761653805 | 0.63756 | 39.783 | 0.6332 | 0 | 0 | FX |
| 26 | -0.015355 | -2.3462449385 | 0.65445 | 39.783 | 0.6332 | 0 | 0 | FX |
| 52 | -0.005605 | -0.869396618582 | 0.6447 | 39.783 | 0.6215 | 0 | 0 | FX |
| 156 | -0.087005 | -11.9825092962 | 0.7261 | 39.783 | 0.6215 | 0 | 0 | FX |
| 260 | -0.06983 | -9.85012518955 | 0.708925 | 39.783 | 0.6215 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1721519820 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1721433420 | 0.642 | -0.00391 | -0.61 | 0.645895 | 0.64546 | 0.6411 | 0 |
| 1721347020 | 0.64591 | -0.000515 | -0.08 | 0.64652 | 0.656665 | 0.645 | 0 |
| 1721260620 | 0.646425 | 0.00014 | 0.02 | 0.64627 | 0.649 | 0.6445 | 0 |
| 1721174220 | 0.646285 | 0.0007 | 0.11 | 0.64562 | 0.6468 | 0.6443 | 0 |
| 1721087820 | 0.645585 | -0.003365 | -0.52 | 0.64895 | 0.6494 | 0.6448199 | 0 |
| 1721001420 | 0.64895 | -0.001275 | -0.20 | 0.650935 | 0.651895 | 0.648835 | 0 |
| 1720915020 | 0.650225 | 0 | 0.00 | 0.650225 | 0.650225 | 0.650225 | 0 |
| 1720828620 | 0.650225 | -0.00335 | -0.51 | 0.65339 | 0.6532 | 0.648265 | 0 |
| 1720742220 | 0.653575 | 0.00066 | 0.10 | 0.65289 | 0.6574 | 0.65198 | 0 |
| 1720655820 | 0.652915 | -0.00076 | -0.12 | 0.653675 | 0.65462 | 0.65268 | 0 |
| 1720569420 | 0.653675 | 0.00307 | 0.47 | 0.650605 | 0.654315 | 0.6506 | 0 |
| 1720483020 | 0.650605 | -0.00586 | -0.89 | 0.65649 | 0.6566999 | 0.6498 | 0 |
| 1720396620 | 0.656465 | -0.000255 | -0.04 | 0.6561 | 0.65672 | 0.6551 | 0 |
| 1720310220 | 0.65672 | 0 | 0.00 | 0.65672 | 0.65672 | 0.65672 | 0 |
| 1720223820 | 0.65672 | 0.00011 | 0.02 | 0.65672 | 0.6578 | 0.655115 | 0 |
| 1720137420 | 0.65661 | -0.002475 | -0.38 | 0.65898 | 0.6593 | 0.655645 | 0 |
| 1720051020 | 0.659085 | 0.00288 | 0.44 | 0.656285 | 0.65954 | 0.6554 | 0 |
| 1719964620 | 0.656205 | 0.0021151 | 0.32 | 0.65405 | 0.6568 | 0.6525 | 0 |
| 1719878220 | 0.6540899 | -0.00315 | -0.48 | 0.6569 | 0.6572 | 0.653165 | 0 |
| 1719791820 | 0.65724 | 0.0005401 | 0.08 | 0.65759 | 0.6579199 | 0.6566999 | 0 |
| 1719705420 | 0.6566999 | 0 | 0.00 | 0.6566999 | 0.6566999 | 0.6566999 | 0 |
| 1719619020 | 0.6566999 | 0.0011949 | 0.18 | 0.655595 | 0.657875 | 0.654 | 0 |
| 1719532620 | 0.655505 | -0.004595 | -0.70 | 0.66009 | 0.66104 | 0.6551 | 0 |
| 1719446220 | 0.6601 | -0.00242 | -0.37 | 0.66252 | 0.6637 | 0.658555 | 0 |
| 1719359820 | 0.66252 | -0.00092 | -0.14 | 0.663425 | 0.665035 | 0.6622 | 0 |
| 1719273420 | 0.66344 | -0.000235 | -0.04 | 0.66362 | 0.66523 | 0.66224 | 0 |
| 1719187020 | 0.663675 | -2.5E-5 | -0.00 | 0.662185 | 0.664335 | 0.662185 | 0 |
| 1719100620 | 0.6637 | 0 | 0.00 | 0.6637 | 0.6637 | 0.6637 | 0 |
| 1719014220 | 0.6637 | -5.0E-6 | -0.00 | 0.663675 | 0.66542 | 0.6616 | 0 |
| 1718927820 | 0.663705 | -0.00095 | -0.14 | 0.6647 | 0.667 | 0.6621 | 0 |
| 1718841420 | 0.664655 | -0.00066 | -0.10 | 0.665265 | 0.6670199 | 0.664135 | 0 |
| 1718755020 | 0.665315 | 0.002085 | 0.31 | 0.663215 | 0.6661 | 0.66235 | 0 |
| 1718668620 | 0.66323 | 0.0004301 | 0.06 | 0.66242 | 0.66346 | 0.6595 | 0 |
| 1718582220 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1718495820 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1718409420 | 0.6627999 | 0.0001249 | 0.02 | 0.66263 | 0.664485 | 0.6601 | 0 |
| 1718323020 | 0.662675 | -0.00186 | -0.28 | 0.664355 | 0.6657999 | 0.66144 | 0 |
| 1718236620 | 0.664535 | 0.002205 | 0.33 | 0.662365 | 0.6694 | 0.661765 | 0 |
| 1718150220 | 0.66233 | 0.001075 | 0.16 | 0.66126 | 0.664355 | 0.6601 | 0 |
| 1718063820 | 0.661255 | 0.005955 | 0.91 | 0.655505 | 0.66161 | 0.6551 | 0 |
| 1717977420 | 0.6553 | 0.0009 | 0.14 | 0.655405 | 0.65623 | 0.65433 | 0 |
| 1717891020 | 0.6544 | 0 | 0.00 | 0.6544 | 0.6544 | 0.6544 | 0 |
| 1717804620 | 0.6544 | -0.004815 | -0.73 | 0.65924 | 0.66167 | 0.6544 | 0 |
| 1717718220 | 0.659215 | -0.00098 | -0.15 | 0.660135 | 0.66187 | 0.657485 | 0 |
| 1717631820 | 0.660195 | 0.0028001 | 0.43 | 0.65779 | 0.660945 | 0.65645 | 0 |
| 1717545420 | 0.6573949 | 0.0004299 | 0.07 | 0.656925 | 0.657635 | 0.6543949 | 0 |
| 1717459020 | 0.656965 | 0.004065 | 0.62 | 0.65291 | 0.6586149 | 0.6528 | 0 |
| 1717372620 | 0.6529 | 0 | 0.00 | 0.6529 | 0.6529 | 0.6529 | 0 |
| 1717286220 | 0.6529 | 0 | 0.00 | 0.6529 | 0.6529 | 0.6529 | 0 |
| 1717199820 | 0.6529 | 0.002625 | 0.40 | 0.650195 | 0.65364 | 0.649755 | 0 |
| 1717113420 | 0.650275 | 0.003345 | 0.52 | 0.646885 | 0.65032 | 0.643745 | 0 |
| 1717027020 | 0.64693 | -0.00277 | -0.43 | 0.649775 | 0.6506999 | 0.6463 | 0 |
| 1716940620 | 0.6497 | 0.002335 | 0.36 | 0.64735 | 0.6516999 | 0.647865 | 0 |
| 1716854220 | 0.647365 | 0.00243 | 0.38 | 0.644965 | 0.64806 | 0.64508 | 0 |
| 1716767820 | 0.644935 | 5.0E-5 | 0.01 | 0.64484 | 0.6459899 | 0.64419 | 0 |
| 1716681420 | 0.644885 | 0 | 0.00 | 0.644885 | 0.644885 | 0.644885 | 0 |
| 1716595020 | 0.644885 | 0.00229 | 0.36 | 0.642495 | 0.6464 | 0.64129 | 0 |
| 1716508620 | 0.642595 | 0.0006901 | 0.11 | 0.64194 | 0.6442 | 0.6409 | 0 |
| 1716422220 | 0.6419049 | -0.00082 | -0.13 | 0.642655 | 0.643355 | 0.6407699 | 0 |
| 1716335820 | 0.642725 | -0.000455 | -0.07 | 0.64317 | 0.6449 | 0.6419 | 0 |
| 1716249420 | 0.64318 | 0.0019701 | 0.31 | 0.64117 | 0.6438 | 0.6402 | 0 |
| 1716163020 | 0.6412099 | 0.00061 | 0.10 | 0.640875 | 0.64293 | 0.64059 | 0 |
| 1716076620 | 0.6405999 | 0 | 0.00 | 0.6405999 | 0.6405999 | 0.6405999 | 0 |
| 1715990220 | 0.6405999 | -0.000165 | -0.03 | 0.64072 | 0.6415 | 0.639 | 0 |
| 1715903820 | 0.640765 | -0.002495 | -0.39 | 0.6433 | 0.643605 | 0.6397 | 0 |
| 1715817420 | 0.64326 | 0.005025 | 0.79 | 0.6383 | 0.6438 | 0.63707 | 0 |
| 1715731020 | 0.638235 | 0.000505 | 0.08 | 0.63772 | 0.6391 | 0.6351 | 0 |
| 1715644620 | 0.63773 | -0.0008 | -0.13 | 0.6385999 | 0.6389399 | 0.63634 | 0 |
| 1715558220 | 0.63853 | 0.00103 | 0.16 | 0.6383799 | 0.63908 | 0.6375 | 0 |
| 1715471820 | 0.6375 | 0 | 0.00 | 0.6375 | 0.6375 | 0.6375 | 0 |
| 1715385420 | 0.6375 | -0.000515 | -0.08 | 0.637915 | 0.6397 | 0.6367199 | 0 |
| 1715299020 | 0.638015 | 0.00188 | 0.30 | 0.63609 | 0.63928 | 0.6354 | 0 |
| 1715212620 | 0.636135 | -0.002205 | -0.35 | 0.638275 | 0.63904 | 0.634495 | 0 |
| 1715126220 | 0.63834 | -0.002305 | -0.36 | 0.64056 | 0.640655 | 0.637765 | 0 |
| 1715039820 | 0.640645 | -2.0E-5 | -0.00 | 0.640635 | 0.6427 | 0.63885 | 0 |
| 1714953420 | 0.640665 | -0.000735 | -0.11 | 0.64062 | 0.64165 | 0.640005 | 0 |
| 1714867020 | 0.6414 | 0 | 0.00 | 0.6414 | 0.6414 | 0.6414 | 0 |
| 1714780620 | 0.6414 | 0.00142 | 0.22 | 0.63996 | 0.64278 | 0.6392 | 0 |
| 1714694220 | 0.63998 | 0.00263 | 0.41 | 0.63732 | 0.640325 | 0.637095 | 0 |
| 1714607820 | 0.63735 | 0.00284 | 0.45 | 0.63463 | 0.63847 | 0.63369 | 0 |
| 1714521420 | 0.63451 | -0.00194 | -0.30 | 0.636395 | 0.636625 | 0.6332 | 0 |
| 1714435020 | 0.63645 | -0.001065 | -0.17 | 0.63756 | 0.639 | 0.6361 | 0 |
| 1714348620 | 0.637515 | -0.000585 | -0.09 | 0.643415 | 0.643415 | 0.63719 | 0 |
| 1714262220 | 0.6381 | 0 | 0.00 | 0.6381 | 0.6381 | 0.6381 | 0 |
| 1714175820 | 0.6381 | -0.000495 | -0.08 | 0.638765 | 0.6402 | 0.63669 | 0 |
| 1714089420 | 0.638595 | -0.001925 | -0.30 | 0.64052 | 0.641815 | 0.6358 | 0 |
| 1714003020 | 0.64052 | -0.00418 | -0.65 | 0.64444 | 0.6449 | 0.639635 | 0 |
| 1713916620 | 0.6447 | 0.00133 | 0.21 | 0.64335 | 0.645085 | 0.6414 | 0 |
| 1713830220 | 0.64337 | 0.00207 | 0.32 | 0.640655 | 0.644205 | 0.640315 | 0 |
| 1713743820 | 0.6413 | 0 | 0.00 | 0.6413 | 0.6413 | 0.6413 | 0 |
| 1713657420 | 0.6413 | 0 | 0.00 | 0.6413 | 0.6413 | 0.6413 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
