Swedish Krona vs Russian Ruble (SEKRUB)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0121116 | -0.132590597116 | 9.1345844 | 9.2479095 | 9.0703183 | 0 | 0 | FX |
| 4 | -0.1380688 | -1.49093655602 | 9.2605416 | 9.5525763 | 9.0390522 | 0 | 0 | FX |
| 12 | 0.6554652 | 7.741403232 | 8.4670076 | 9.5525763 | 8.3392717 | 0 | 0 | FX |
| 26 | 0.6560608 | 7.74898268594 | 8.466412 | 9.5525763 | 7.8345743 | 0 | 0 | FX |
| 52 | 0.5829872 | 6.82695922574 | 8.5394856 | 9.5525763 | 7.8345743 | 0 | 0 | FX |
| 156 | 0.7054865 | 8.38169951637 | 8.4169863 | 13.813249 | 6.3445923 | 0 | 0 | FX |
| 260 | 2.4804369 | 37.3445271502 | 6.6420359 | 13.813249 | 6.3445923 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 9.1224728 | 0 | 0.00 | 9.1224728 | 9.1224728 | 9.1224728 | 0 |
| 1730591820 | 9.1224728 | 0 | 0.00 | 9.1224728 | 9.1224728 | 9.1224728 | 0 |
| 1730505420 | 9.1224728 | -0.03 | -0.29 | 9.1412231 | 9.1914821 | 9.0895529 | 0 |
| 1730419020 | 9.1485965 | 0.06 | 0.70 | 9.0703723 | 9.1485965 | 9.0703723 | 0 |
| 1730332620 | 9.0847937 | -0.08 | -0.88 | 9.1701658 | 9.2165507 | 9.0703183 | 0 |
| 1730246220 | 9.1651902 | 0.03 | 0.33 | 9.1367998 | 9.2002905 | 9.0988941 | 0 |
| 1730159820 | 9.1345905 | -0.02 | -0.27 | 9.1345844 | 9.2479095 | 9.126038 | 0 |
| 1730073420 | 9.1588611 | 0 | 0.01 | 9.1588611 | 9.1588611 | 9.1578652 | 0 |
| 1729986960 | 9.1578652 | 0 | 0.00 | 9.1578652 | 9.1578652 | 9.1578652 | 0 |
| 1729900620 | 9.1578652 | 0.04 | 0.46 | 9.1049081 | 9.2184673 | 9.1049081 | 0 |
| 1729814220 | 9.1162875 | 0.08 | 0.85 | 9.0648281 | 9.1819285 | 9.060459 | 0 |
| 1729727820 | 9.0391628 | -0.04 | -0.49 | 9.0791241 | 9.1689419 | 9.0390522 | 0 |
| 1729641420 | 9.0833644 | -0.08 | -0.87 | 9.1630323 | 9.209666 | 9.079946 | 0 |
| 1729555020 | 9.1628415 | 0.03 | 0.33 | 9.1418011 | 9.1688384 | 9.0896568 | 0 |
| 1729468620 | 9.1325945 | 0 | 0.00 | 9.1325945 | 9.1325945 | 9.1325945 | 0 |
| 1729382220 | 9.1325945 | 0 | 0.00 | 9.1325945 | 9.1325945 | 9.1325945 | 0 |
| 1729295820 | 9.1325945 | -0.11 | -1.15 | 9.230842 | 9.2424487 | 9.1057901 | 0 |
| 1729209420 | 9.2391979 | -0.03 | -0.29 | 9.2707313 | 9.2813718 | 9.2195389 | 0 |
| 1729123020 | 9.2663155 | -0.29 | -3.00 | 9.3099956 | 9.3742799 | 9.2620301 | 0 |
| 1729036620 | 9.5525763 | 0.38 | 4.10 | 9.0649491 | 9.5525763 | 9.0649491 | 0 |
| 1728950220 | 9.1762933 | -0.06 | -0.68 | 9.2565389 | 9.2697225 | 9.1701848 | 0 |
| 1728863820 | 9.2395451 | 0 | 0.00 | 9.2395451 | 9.2395451 | 9.2395451 | 0 |
| 1728777420 | 9.2395451 | 0 | 0.00 | 9.2395451 | 9.2395451 | 9.2395451 | 0 |
| 1728691020 | 9.2395451 | -0.07 | -0.80 | 9.3006271 | 9.3290265 | 9.2376891 | 0 |
| 1728604620 | 9.3142242 | -0.02 | -0.26 | 9.3887441 | 9.3887441 | 9.2889003 | 0 |
| 1728518220 | 9.3381629 | -0.03 | -0.27 | 9.3625934 | 9.4081344 | 9.3126222 | 0 |
| 1728431820 | 9.3632733 | 0.08 | 0.81 | 9.3006957 | 9.3632733 | 9.2886255 | 0 |
| 1728345420 | 9.2881912 | 0.14 | 1.49 | 9.2605416 | 9.3277138 | 9.1516629 | 0 |
| 1728259020 | 9.1516629 | 0 | 0.00 | 9.1516629 | 9.1516629 | 9.1516629 | 0 |
| 1728172620 | 9.1516629 | 0 | 0.00 | 9.1516629 | 9.1516629 | 9.1516629 | 0 |
| 1728086220 | 9.1516629 | -0.02 | -0.21 | 9.1715633 | 9.2867374 | 9.1516629 | 0 |
| 1727999820 | 9.1710026 | -0.15 | -1.60 | 9.3021663 | 9.3021663 | 9.1710026 | 0 |
| 1727913420 | 9.320513 | -0.02 | -0.24 | 9.3292333 | 9.320513 | 9.189462 | 0 |
| 1727827020 | 9.343325 | 0.19 | 2.02 | 9.1534808 | 9.343325 | 9.1325869 | 0 |
| 1727740620 | 9.1579054 | -0.1 | -1.13 | 9.356523 | 9.356523 | 9.0878873 | 0 |
| 1727654220 | 9.2623885 | 0 | 0.00 | 9.2623885 | 9.2623885 | 9.2623885 | 0 |
| 1727567760 | 9.2623885 | 0 | 0.00 | 9.2623885 | 9.2623885 | 9.2623885 | 0 |
| 1727481360 | 9.2623885 | 0.11 | 1.20 | 9.1337793 | 9.2899674 | 9.0989369 | 0 |
| 1727395020 | 9.1524954 | 0.07 | 0.76 | 9.0894693 | 9.1702618 | 9.0142415 | 0 |
| 1727308620 | 9.0831996 | -0.12 | -1.30 | 9.1587945 | 9.1914954 | 9.0831996 | 0 |
| 1727222220 | 9.202975 | 0.25 | 2.82 | 8.9734882 | 9.2201668 | 8.9734882 | 0 |
| 1727135820 | 8.9507596 | -0.11 | -1.21 | 9.1505184 | 9.1688371 | 8.9507596 | 0 |
| 1727049420 | 9.0607715 | 0 | 0.00 | 9.0607715 | 9.0607715 | 9.0607715 | 0 |
| 1726963020 | 9.0607715 | 0 | 0.00 | 9.0607715 | 9.0607715 | 9.0607715 | 0 |
| 1726876620 | 9.0607715 | -0.01 | -0.10 | 9.0657092 | 9.1665403 | 9.0485993 | 0 |
| 1726790220 | 9.0701924 | -0.13 | -1.38 | 8.9939596 | 9.2560284 | 8.9939596 | 0 |
| 1726703820 | 9.1972035 | 0.25 | 2.79 | 8.9323383 | 9.1972035 | 8.9731009 | 0 |
| 1726617420 | 8.9472845 | -0.04 | -0.41 | 8.9715024 | 9.0071777 | 8.8832517 | 0 |
| 1726531020 | 8.9845269 | 0.07 | 0.74 | 8.900931 | 8.9845269 | 8.900931 | 0 |
| 1726444620 | 8.9184679 | 0 | 0.00 | 8.9184679 | 8.9184679 | 8.9184679 | 0 |
| 1726358220 | 8.9184679 | 0 | 0.00 | 8.9184679 | 8.9184679 | 8.9184679 | 0 |
| 1726271820 | 8.9184679 | 0.09 | 1.07 | 8.6927818 | 8.9472946 | 8.6927818 | 0 |
| 1726185420 | 8.8238576 | 0 | 0.05 | 8.8075499 | 8.8393585 | 8.7537914 | 0 |
| 1726099020 | 8.8191874 | 0.05 | 0.58 | 8.7690272 | 8.9228313 | 8.7474995 | 0 |
| 1726012620 | 8.7680808 | 0.04 | 0.41 | 8.7156088 | 8.8351431 | 8.6749685 | 0 |
| 1725926220 | 8.7322746 | -0.08 | -0.93 | 8.7885196 | 8.8142485 | 8.7094697 | 0 |
| 1725839820 | 8.8142485 | 0 | 0.00 | 8.8142485 | 8.8142485 | 8.8142485 | 0 |
| 1725753420 | 8.8142485 | 0 | 0.00 | 8.8142485 | 8.8142485 | 8.8142485 | 0 |
| 1725667020 | 8.8142485 | -0 | -0.04 | 8.6090271 | 8.8521062 | 8.7325522 | 0 |
| 1725580620 | 8.8175718 | 0.3 | 3.56 | 8.5110357 | 8.8253308 | 8.5110357 | 0 |
| 1725494220 | 8.5143737 | -0.01 | -0.13 | 8.5683882 | 8.6810683 | 8.4592044 | 0 |
| 1725407820 | 8.5251137 | -0.23 | -2.66 | 8.7378408 | 8.7772556 | 8.4402573 | 0 |
| 1725321420 | 8.7584953 | -0.07 | -0.77 | 8.8278762 | 8.956513 | 8.7030747 | 0 |
| 1725235020 | 8.8266542 | 0 | 0.00 | 8.8266542 | 8.8266542 | 8.8266542 | 0 |
| 1725148620 | 8.8266542 | 0 | 0.00 | 8.8266542 | 8.8266542 | 8.8266542 | 0 |
| 1725062220 | 8.8266542 | -0.12 | -1.37 | 8.9499584 | 9.0291992 | 8.8074925 | 0 |
| 1724975820 | 8.9496432 | -0.02 | -0.21 | 8.9895616 | 9.0622837 | 8.9112126 | 0 |
| 1724889420 | 8.968571 | -0.04 | -0.48 | 9.0152543 | 9.0363492 | 8.9571463 | 0 |
| 1724803020 | 9.0119154 | 0.01 | 0.10 | 9.0046322 | 9.0537352 | 8.9171873 | 0 |
| 1724716620 | 9.0027244 | 0 | 0.01 | 8.9699559 | 9.076078 | 8.9461882 | 0 |
| 1724630220 | 9.0014352 | 0 | 0.00 | 9.0014352 | 9.0014352 | 9.0014352 | 0 |
| 1724543820 | 9.0014352 | 0 | 0.00 | 9.0014352 | 9.0014352 | 9.0014352 | 0 |
| 1724457420 | 9.0014352 | 0.07 | 0.78 | 8.9376482 | 9.0014352 | 8.8776607 | 0 |
| 1724371020 | 8.9313531 | -0.14 | -1.52 | 8.9769837 | 9.018878 | 8.8745114 | 0 |
| 1724284620 | 9.0692893 | 0.15 | 1.69 | 8.9375554 | 9.0692893 | 8.8898995 | 0 |
| 1724198220 | 8.9184234 | 0.18 | 2.03 | 8.7321294 | 8.9402297 | 8.6405604 | 0 |
| 1724111820 | 8.7410038 | 0.17 | 2.03 | 8.5670783 | 8.7410038 | 8.5332794 | 0 |
| 1724025420 | 8.5669963 | 0 | 0.00 | 8.5669963 | 8.5669963 | 8.5669963 | 0 |
| 1723939020 | 8.5669963 | 0.02 | 0.18 | 8.5669963 | 8.5669963 | 8.5669963 | 0 |
| 1723852620 | 8.5513321 | 0.12 | 1.47 | 8.4350014 | 8.5513321 | 8.3392717 | 0 |
| 1723766220 | 8.4273243 | -0.13 | -1.57 | 8.5698458 | 8.6351443 | 8.4227995 | 0 |
| 1723679820 | 8.561672 | -0.08 | -0.95 | 8.7868772 | 8.9030163 | 8.459139 | 0 |
| 1723593420 | 8.6438168 | 0 | 0.04 | 8.6365594 | 8.9161989 | 8.6365594 | 0 |
| 1723507020 | 8.6406067 | 0.24 | 2.80 | 8.4670076 | 8.7083986 | 8.4051125 | 0 |
| 1723420620 | 8.4051125 | 0 | 0.00 | 8.4051125 | 8.4051125 | 8.4051125 | 0 |
| 1723334220 | 8.4051125 | 0 | 0.00 | 8.4051125 | 8.4051125 | 8.4051125 | 0 |
| 1723247820 | 8.4051125 | 0.16 | 1.97 | 8.2459288 | 8.4451923 | 8.2509142 | 0 |
| 1723161420 | 8.2424378 | 0.07 | 0.82 | 8.1820641 | 8.2993346 | 8.1742762 | 0 |
| 1723075020 | 8.1754073 | 0.04 | 0.49 | 8.1444701 | 8.2731 | 8.1046052 | 0 |
| 1722988620 | 8.1354155 | 0.1 | 1.25 | 8.0711722 | 8.1362459 | 8.011974 | 0 |
| 1722902220 | 8.035132 | -0.05 | -0.67 | 8.1076887 | 8.1076887 | 8.0207053 | 0 |
| 1722815820 | 8.0891504 | 0 | 0.00 | 8.0891504 | 8.0891504 | 8.0891504 | 0 |
| 1722729420 | 8.0891504 | 0 | 0.00 | 8.0891504 | 8.0891504 | 8.0891504 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
