Swedish Krona vs United States Dollar (SEKUSD)
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 | -0.0003809 | -0.408644071979 | 0.0932107 | 0.0946132 | 0.0919978 | 0 | 0 | FX |
| 4 | -0.001331 | -1.41353939219 | 0.0941608 | 0.0966213 | 0.0919978 | 0 | 0 | FX |
| 12 | 0.0003547 | 0.383562710394 | 0.0924751 | 0.0972535 | 0.0913357 | 0 | 0 | FX |
| 26 | -0.0029171 | -3.04667827366 | 0.0957469 | 0.0985861 | 0.0902325 | 0 | 0 | FX |
| 52 | -0.0019769 | -2.08519018171 | 0.0948067 | 0.1009462 | 0.0887155 | 0 | 0 | FX |
| 156 | -0.0240562 | -20.5809078932 | 0.116886 | 0.5471831 | 0.0219531 | 0 | 0 | FX |
| 260 | -0.0125752 | -11.9303638347 | 0.105405 | 0.81 | 0.0219531 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722297420 | 0.0922729 | -0.000164 | -0.18 | 0.0924228 | 0.0930507 | 0.0920344 | 0 |
| 1722211020 | 0.0924369 | -0.000193 | -0.21 | 0.0924606 | 0.0926303 | 0.0923554 | 0 |
| 1722124620 | 0.0926303 | 0.0001576 | 0.17 | 0.0926303 | 0.0926303 | 0.0924727 | 0 |
| 1722038220 | 0.0924727 | 0.0001174 | 0.13 | 0.0923767 | 0.0933689 | 0.0923037 | 0 |
| 1721951820 | 0.0923553 | -0.00043 | -0.46 | 0.0927701 | 0.0931713 | 0.0919978 | 0 |
| 1721865420 | 0.0927854 | -5.4E-5 | -0.06 | 0.0928446 | 0.0946132 | 0.0923352 | 0 |
| 1721779020 | 0.0928395 | -0.000381 | -0.41 | 0.0932016 | 0.0933365 | 0.092736 | 0 |
| 1721692620 | 0.0932207 | -0.000422 | -0.45 | 0.0938857 | 0.0939012 | 0.0931189 | 0 |
| 1721606220 | 0.0936432 | 0 | 0.00 | 0.0936432 | 0.0936432 | 0.0936432 | 0 |
| 1721519820 | 0.0936432 | 0 | 0.00 | 0.0936432 | 0.0936432 | 0.0936432 | 0 |
| 1721433420 | 0.0936432 | -0.000736 | -0.78 | 0.0943667 | 0.0941993 | 0.0934693 | 0 |
| 1721347020 | 0.0943788 | -0.000413 | -0.44 | 0.0948148 | 0.0963832 | 0.0941992 | 0 |
| 1721260620 | 0.0947921 | 0.0003296 | 0.35 | 0.094462 | 0.0952089 | 0.0942152 | 0 |
| 1721174220 | 0.0944625 | 0.0001496 | 0.16 | 0.0943 | 0.0946577 | 0.0939811 | 0 |
| 1721087820 | 0.0943129 | -0.000361 | -0.38 | 0.094676 | 0.0948601 | 0.0936706 | 0 |
| 1721001420 | 0.0946741 | -0.000622 | -0.65 | 0.0950134 | 0.0952961 | 0.0946623 | 0 |
| 1720915020 | 0.0952961 | 0 | 0.00 | 0.0952961 | 0.0952961 | 0.0952961 | 0 |
| 1720828620 | 0.0952961 | 4.6E-5 | 0.05 | 0.0952366 | 0.0952971 | 0.0932117 | 0 |
| 1720742220 | 0.0952504 | 0.0004367 | 0.46 | 0.094814 | 0.0966212 | 0.0947815 | 0 |
| 1720655820 | 0.0948137 | 6.0E-5 | 0.06 | 0.094756 | 0.0950064 | 0.094565 | 0 |
| 1720569420 | 0.094754 | 0.0002819 | 0.30 | 0.0944752 | 0.0964272 | 0.0933427 | 0 |
| 1720483020 | 0.0944721 | -0.000815 | -0.86 | 0.0952798 | 0.0954748 | 0.0940285 | 0 |
| 1720396620 | 0.0952874 | 0.0007506 | 0.79 | 0.095141 | 0.09533 | 0.0945368 | 0 |
| 1720310220 | 0.0945368 | 0 | 0.00 | 0.0945368 | 0.0945368 | 0.0945368 | 0 |
| 1720223820 | 0.0945368 | -0.000587 | -0.62 | 0.0951694 | 0.0955479 | 0.0944755 | 0 |
| 1720137420 | 0.0951238 | -0.000196 | -0.21 | 0.09531 | 0.0953727 | 0.0935669 | 0 |
| 1720051020 | 0.0953196 | 0.0007446 | 0.79 | 0.0946539 | 0.0955572 | 0.094415 | 0 |
| 1719964620 | 0.094575 | 0.0004197 | 0.45 | 0.0941655 | 0.0946763 | 0.0937285 | 0 |
| 1719878220 | 0.0941553 | -0.000447 | -0.47 | 0.094556 | 0.0949412 | 0.0939511 | 0 |
| 1719791820 | 0.094602 | 0.0002713 | 0.29 | 0.0944913 | 0.0947551 | 0.0943307 | 0 |
| 1719705420 | 0.0943307 | 0 | 0.00 | 0.0943307 | 0.0943307 | 0.0943307 | 0 |
| 1719619020 | 0.0943307 | 0.0002249 | 0.24 | 0.0941061 | 0.0945081 | 0.0937863 | 0 |
| 1719532620 | 0.0941058 | -0.000401 | -0.42 | 0.0945073 | 0.0948068 | 0.0939032 | 0 |
| 1719446220 | 0.0945072 | -0.000609 | -0.64 | 0.0951166 | 0.095155 | 0.0941744 | 0 |
| 1719359820 | 0.0951167 | -0.000338 | -0.35 | 0.0954541 | 0.0956538 | 0.0950419 | 0 |
| 1719273420 | 0.0954549 | 0.0003576 | 0.38 | 0.0950976 | 0.095803 | 0.0950236 | 0 |
| 1719187020 | 0.0950973 | -0.000154 | -0.16 | 0.0951651 | 0.0952517 | 0.0949192 | 0 |
| 1719100620 | 0.0952517 | 0 | 0.00 | 0.0952517 | 0.0952517 | 0.0952517 | 0 |
| 1719014220 | 0.0952517 | -1.4E-5 | -0.01 | 0.0952563 | 0.0954214 | 0.0948467 | 0 |
| 1718927820 | 0.0952657 | -0.000509 | -0.53 | 0.0957611 | 0.0959663 | 0.0950117 | 0 |
| 1718841420 | 0.0957745 | -8.0E-6 | -0.01 | 0.0957661 | 0.0960278 | 0.0956901 | 0 |
| 1718755020 | 0.0957829 | 0.0002894 | 0.30 | 0.0954808 | 0.0958993 | 0.0951216 | 0 |
| 1718668620 | 0.0954935 | 0.000183 | 0.19 | 0.0950507 | 0.095511 | 0.0946642 | 0 |
| 1718582220 | 0.0953105 | 0 | 0.00 | 0.0953105 | 0.0953105 | 0.0953105 | 0 |
| 1718495820 | 0.0953105 | 0 | 0.00 | 0.0953105 | 0.0953105 | 0.0953105 | 0 |
| 1718409420 | 0.0953105 | -8.4E-5 | -0.09 | 0.0953862 | 0.0955771 | 0.0933423 | 0 |
| 1718323020 | 0.0953946 | -0.000925 | -0.96 | 0.0962964 | 0.0965113 | 0.0942656 | 0 |
| 1718236620 | 0.0963191 | 0.0009508 | 1.00 | 0.0953629 | 0.0972535 | 0.0952361 | 0 |
| 1718150220 | 0.0953683 | -5.0E-5 | -0.05 | 0.0954125 | 0.0959562 | 0.0950467 | 0 |
| 1718063820 | 0.095418 | 0.0007381 | 0.78 | 0.0947196 | 0.0955192 | 0.0944421 | 0 |
| 1717977420 | 0.0946799 | -0.000635 | -0.67 | 0.0949638 | 0.0953147 | 0.0944408 | 0 |
| 1717891020 | 0.0953147 | 0 | 0.00 | 0.0953147 | 0.0953147 | 0.0953147 | 0 |
| 1717804620 | 0.0953147 | -0.000932 | -0.97 | 0.0962215 | 0.096615 | 0.0947942 | 0 |
| 1717718220 | 0.0962469 | 5.0E-6 | 0.01 | 0.0962181 | 0.0965892 | 0.0956977 | 0 |
| 1717631820 | 0.0962419 | 0.0003441 | 0.36 | 0.0959636 | 0.0964143 | 0.0954577 | 0 |
| 1717545420 | 0.0958978 | -0.000176 | -0.18 | 0.0960547 | 0.0960873 | 0.0953295 | 0 |
| 1717459020 | 0.0960735 | 0.0011077 | 1.17 | 0.0950017 | 0.0961596 | 0.0949176 | 0 |
| 1717372620 | 0.0949658 | 0 | 0.00 | 0.0949658 | 0.0949658 | 0.0949658 | 0 |
| 1717286220 | 0.0949658 | 0 | 0.00 | 0.0949658 | 0.0949658 | 0.0949658 | 0 |
| 1717199820 | 0.0949658 | 0.000536 | 0.57 | 0.0944155 | 0.0952854 | 0.0942222 | 0 |
| 1717113420 | 0.0944298 | 0.0007614 | 0.81 | 0.0936554 | 0.0945188 | 0.0927413 | 0 |
| 1717027020 | 0.0936684 | -0.000833 | -0.88 | 0.0944767 | 0.094694 | 0.0936058 | 0 |
| 1716940620 | 0.0945018 | 0.0002661 | 0.28 | 0.0942321 | 0.095032 | 0.0941647 | 0 |
| 1716854220 | 0.0942357 | 0.0004677 | 0.50 | 0.0937769 | 0.0943117 | 0.0937863 | 0 |
| 1716767820 | 0.093768 | 3.3E-5 | 0.04 | 0.0937897 | 0.0939461 | 0.0936683 | 0 |
| 1716681420 | 0.0937347 | 0 | 0.00 | 0.0937347 | 0.0937347 | 0.0937347 | 0 |
| 1716595020 | 0.0937347 | 0.0006124 | 0.66 | 0.0930967 | 0.093972 | 0.0926532 | 0 |
| 1716508620 | 0.0931223 | -6.0E-6 | -0.01 | 0.0931276 | 0.0936684 | 0.092973 | 0 |
| 1716422220 | 0.0931281 | -0.000384 | -0.41 | 0.0934961 | 0.0936208 | 0.0929379 | 0 |
| 1716335820 | 0.0935124 | -0.00011 | -0.12 | 0.0936382 | 0.0939305 | 0.0934146 | 0 |
| 1716249420 | 0.093622 | 0.0001831 | 0.20 | 0.0934329 | 0.0949938 | 0.0933407 | 0 |
| 1716163020 | 0.0934389 | 8.8E-5 | 0.09 | 0.093382 | 0.093669 | 0.093293 | 0 |
| 1716076620 | 0.0933513 | 0 | 0.00 | 0.0933513 | 0.0933513 | 0.0933513 | 0 |
| 1715990220 | 0.0933513 | 1.5E-5 | 0.02 | 0.0933545 | 0.0941338 | 0.0928674 | 0 |
| 1715903820 | 0.093336 | -0.000512 | -0.55 | 0.0938464 | 0.0939243 | 0.0931915 | 0 |
| 1715817420 | 0.0938481 | 0.0012879 | 1.39 | 0.0925026 | 0.0938887 | 0.0925446 | 0 |
| 1715731020 | 0.0925602 | 0.0002972 | 0.32 | 0.0922609 | 0.093669 | 0.0916843 | 0 |
| 1715644620 | 0.092263 | 7.7E-5 | 0.08 | 0.0921956 | 0.0924597 | 0.0917579 | 0 |
| 1715558220 | 0.092186 | -7.3E-5 | -0.08 | 0.092241 | 0.0922922 | 0.0921503 | 0 |
| 1715471820 | 0.0922587 | 0 | 0.00 | 0.0922587 | 0.0922587 | 0.0922587 | 0 |
| 1715385420 | 0.0922587 | 4.6E-5 | 0.05 | 0.0922016 | 0.0924814 | 0.0917203 | 0 |
| 1715299020 | 0.092213 | 0.0005654 | 0.62 | 0.091595 | 0.0922338 | 0.091406 | 0 |
| 1715212620 | 0.0916476 | -0.000359 | -0.39 | 0.0919976 | 0.0920996 | 0.0913357 | 0 |
| 1715126220 | 0.0920064 | -0.000474 | -0.51 | 0.0924747 | 0.092538 | 0.0919243 | 0 |
| 1715039820 | 0.0924803 | 7.5E-5 | 0.08 | 0.0923985 | 0.092963 | 0.0922072 | 0 |
| 1714953420 | 0.0924056 | 9.0E-6 | 0.01 | 0.0924739 | 0.0925908 | 0.0923433 | 0 |
| 1714867020 | 0.0923967 | 0 | 0.00 | 0.0923967 | 0.0923967 | 0.0923967 | 0 |
| 1714780620 | 0.0923967 | 0.0003217 | 0.35 | 0.0920738 | 0.0931519 | 0.0919825 | 0 |
| 1714694220 | 0.092075 | 0.0004838 | 0.53 | 0.0915763 | 0.0921124 | 0.0913644 | 0 |
| 1714607820 | 0.0915912 | 0.0008472 | 0.93 | 0.0907495 | 0.0918391 | 0.0904985 | 0 |
| 1714521420 | 0.090744 | -0.000704 | -0.77 | 0.0914295 | 0.0913974 | 0.0902324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
