SEKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0923 | 0.00 | 0.05% | 0.0922 | 0.0925 | 0.0917 | 0 |
May 09 2024 | 0.0922 | 0.0006 | 0.62% | 0.0916 | 0.0922 | 0.0914 | 0 |
May 08 2024 | 0.0916 | -0.0004 | -0.39% | 0.092 | 0.092 | 0.0913 | 0 |
May 07 2024 | 0.092 | -0.0005 | -0.52% | 0.0925 | 0.0925 | 0.0919 | 0 |
May 06 2024 | 0.0925 | 0.0001 | 0.08% | 0.0924 | 0.093 | 0.0922 | 0 |
May 05 2024 | 0.0924 | 0.00 | 0.01% | 0.0925 | 0.0926 | 0.0923 | 0 |
May 04 2024 | 0.0924 | 0.00 | 0.00% | 0.0924 | 0.0924 | 0.0924 | 0 |
May 03 2024 | 0.0924 | 0.0003 | 0.35% | 0.0921 | 0.0932 | 0.092 | 0 |
May 02 2024 | 0.0921 | 0.0005 | 0.50% | 0.0916 | 0.0921 | 0.0914 | 0 |
May 01 2024 | 0.0916 | 0.0009 | 0.96% | 0.0907 | 0.0918 | 0.0905 | 0 |
Apr 30 2024 | 0.0907 | -0.0007 | -0.77% | 0.0914 | 0.0914 | 0.0902 | 0 |
Apr 29 2024 | 0.0914 | -0.0013 | -1.43% | 0.0915 | 0.0919 | 0.0913 | 0 |
Apr 27 2024 | 0.0928 | 0.00 | 0.00% | 0.0928 | 0.0928 | 0.0928 | 0 |
Apr 26 2024 | 0.0928 | 0.00 | 0.00% | 0.0928 | 0.0928 | 0.0928 | 0 |
Apr 26 2024 | 0.0928 | 0.0009 | 0.99% | 0.0919 | 0.0937 | 0.0911 | 0 |
Apr 25 2024 | 0.0919 | -0.00 | -0.03% | 0.0919 | 0.0923 | 0.0912 | 0 |
Apr 24 2024 | 0.0919 | -0.0006 | -0.64% | 0.0924 | 0.0926 | 0.0917 | 0 |
Apr 23 2024 | 0.0925 | 0.0006 | 0.67% | 0.0919 | 0.0926 | 0.0917 | 0 |
Apr 22 2024 | 0.0919 | 0.0003 | 0.38% | 0.0915 | 0.0919 | 0.0915 | 0 |
Apr 21 2024 | 0.0915 | -0.0001 | -0.11% | 0.0914 | 0.0916 | 0.0914 | 0 |
Apr 20 2024 | 0.0916 | 0.00 | 0.00% | 0.0916 | 0.0916 | 0.0916 | 0 |
Apr 19 2024 | 0.0916 | 0.0005 | 0.54% | 0.0911 | 0.0919 | 0.0908 | 0 |
Apr 18 2024 | 0.0911 | -0.0002 | -0.27% | 0.0914 | 0.092 | 0.0904 | 0 |
Apr 17 2024 | 0.0914 | 0.0001 | 0.07% | 0.0914 | 0.0916 | 0.0908 | 0 |
Apr 16 2024 | 0.0913 | -0.0006 | -0.64% | 0.0919 | 0.0917 | 0.091 | 0 |
Apr 15 2024 | 0.0919 | -0.0002 | -0.19% | 0.092 | 0.0925 | 0.0917 | 0 |
Apr 14 2024 | 0.0921 | 0.0001 | 0.13% | 0.0919 | 0.0921 | 0.0917 | 0 |
Apr 13 2024 | 0.0919 | 0.00 | 0.00% | 0.0919 | 0.0919 | 0.0919 | 0 |
Apr 12 2024 | 0.0919 | -0.0013 | -1.37% | 0.0932 | 0.0932 | 0.0915 | 0 |
Apr 11 2024 | 0.0932 | -0.00 | -0.01% | 0.0932 | 0.0937 | 0.0927 | 0 |
Apr 10 2024 | 0.0932 | -0.0015 | -1.62% | 0.0948 | 0.095 | 0.0931 | 0 |
Apr 09 2024 | 0.0948 | 0.0001 | 0.06% | 0.0947 | 0.0953 | 0.0946 | 0 |
Apr 08 2024 | 0.0947 | 0.0008 | 0.88% | 0.0939 | 0.0949 | 0.0939 | 0 |
Apr 07 2024 | 0.0939 | 0.0002 | 0.24% | 0.094 | 0.0941 | 0.0937 | 0 |
Apr 06 2024 | 0.0937 | 0.00 | 0.00% | 0.0937 | 0.0937 | 0.0937 | 0 |
Apr 05 2024 | 0.0937 | -0.0002 | -0.26% | 0.0939 | 0.0941 | 0.0934 | 0 |
Apr 04 2024 | 0.0939 | -0.00 | -0.03% | 0.094 | 0.0948 | 0.0938 | 0 |
Apr 03 2024 | 0.0939 | 0.0009 | 0.94% | 0.0931 | 0.0941 | 0.0929 | 0 |
Apr 02 2024 | 0.0931 | 0.0005 | 0.56% | 0.0926 | 0.0935 | 0.0925 | 0 |
Apr 01 2024 | 0.0926 | -0.0011 | -1.16% | 0.0936 | 0.0937 | 0.0924 | 0 |
Mar 31 2024 | 0.0936 | 0.0002 | 0.23% | 0.0934 | 0.0937 | 0.0934 | 0 |
Mar 30 2024 | 0.0934 | -0.0004 | -0.43% | 0.0934 | 0.0938 | 0.0934 | 0 |
Mar 29 2024 | 0.0938 | 0.0004 | 0.41% | 0.0934 | 0.0939 | 0.0933 | 0 |
Mar 28 2024 | 0.0935 | -0.0005 | -0.54% | 0.094 | 0.0942 | 0.0931 | 0 |
Mar 27 2024 | 0.094 | -0.0005 | -0.51% | 0.0944 | 0.0945 | 0.0939 | 0 |
Mar 26 2024 | 0.0944 | -0.0001 | -0.12% | 0.0945 | 0.0949 | 0.0944 | 0 |
Mar 25 2024 | 0.0946 | -0.0001 | -0.08% | 0.0946 | 0.0948 | 0.0943 | 0 |
Mar 24 2024 | 0.0946 | 0.00 | 0.01% | 0.0946 | 0.0947 | 0.0946 | 0 |
Mar 23 2024 | 0.0946 | 0.00 | 0.00% | 0.0946 | 0.0946 | 0.0946 | 0 |
Mar 22 2024 | 0.0946 | -0.0009 | -0.96% | 0.0955 | 0.0953 | 0.0945 | 0 |
Mar 21 2024 | 0.0955 | -0.0009 | -0.92% | 0.0964 | 0.0966 | 0.0947 | 0 |
Mar 20 2024 | 0.0964 | 0.0006 | 0.63% | 0.0958 | 0.0969 | 0.0952 | 0 |
Mar 19 2024 | 0.0958 | -0.0001 | -0.06% | 0.0959 | 0.096 | 0.0952 | 0 |
Mar 18 2024 | 0.0959 | -0.0006 | -0.59% | 0.0965 | 0.0966 | 0.0957 | 0 |
Mar 17 2024 | 0.0965 | -0.0001 | -0.11% | 0.0965 | 0.0966 | 0.0964 | 0 |
Mar 16 2024 | 0.0966 | 0.00 | 0.00% | 0.0966 | 0.0966 | 0.0966 | 0 |
Mar 15 2024 | 0.0966 | -0.0001 | -0.06% | 0.0966 | 0.0968 | 0.0963 | 0 |
Mar 14 2024 | 0.0966 | -0.0012 | -1.25% | 0.0978 | 0.0977 | 0.0965 | 0 |
Mar 13 2024 | 0.0978 | 0.0001 | 0.15% | 0.0977 | 0.098 | 0.0975 | 0 |
Mar 12 2024 | 0.0977 | 0.00 | 0.04% | 0.0977 | 0.0983 | 0.0973 | 0 |
Mar 11 2024 | 0.0977 | 0.0008 | 0.86% | 0.0979 | 0.098 | 0.0975 | 0 |
Mar 10 2024 | 0.0968 | 0.00 | 0.00% | 0.0968 | 0.0968 | 0.0968 | 0 |
Mar 09 2024 | 0.0968 | 0.00 | 0.00% | 0.0968 | 0.0968 | 0.0968 | 0 |
Mar 08 2024 | 0.0968 | -0.001 | -1.00% | 0.0978 | 0.0986 | 0.0968 | 0 |
Mar 07 2024 | 0.0978 | 0.0006 | 0.65% | 0.0972 | 0.0979 | 0.097 | 0 |
Mar 06 2024 | 0.0972 | 0.0009 | 0.91% | 0.0963 | 0.0974 | 0.0963 | 0 |
Mar 05 2024 | 0.0963 | -0.0001 | -0.14% | 0.0964 | 0.0966 | 0.0961 | 0 |
Mar 04 2024 | 0.0964 | -0.0005 | -0.53% | 0.0969 | 0.0971 | 0.0963 | 0 |
Mar 03 2024 | 0.097 | 0.0005 | 0.54% | 0.0968 | 0.097 | 0.0964 | 0 |
Mar 02 2024 | 0.0964 | 0.00 | 0.00% | 0.0964 | 0.0964 | 0.0964 | 0 |
Mar 01 2024 | 0.0964 | 0.00 | 0.04% | 0.0964 | 0.097 | 0.0963 | 0 |
Feb 29 2024 | 0.0964 | -0.0004 | -0.37% | 0.0967 | 0.097 | 0.0963 | 0 |
Feb 28 2024 | 0.0968 | -0.0002 | -0.25% | 0.097 | 0.0969 | 0.0964 | 0 |
Feb 27 2024 | 0.097 | -0.0003 | -0.30% | 0.0973 | 0.0974 | 0.0968 | 0 |
Feb 26 2024 | 0.0973 | 0.0005 | 0.50% | 0.0968 | 0.0976 | 0.0968 | 0 |
Feb 25 2024 | 0.0968 | 0.00 | 0.00% | 0.0968 | 0.0968 | 0.0968 | 0 |
Feb 24 2024 | 0.0968 | 0.00 | 0.00% | 0.0968 | 0.0968 | 0.0968 | 0 |
Feb 23 2024 | 0.0968 | -0.0001 | -0.09% | 0.0969 | 0.0972 | 0.0966 | 0 |
Feb 22 2024 | 0.0969 | 0.0004 | 0.39% | 0.0965 | 0.0976 | 0.0966 | 0 |
Feb 21 2024 | 0.0965 | 0.00 | 0.00% | 0.0965 | 0.0967 | 0.0962 | 0 |
Feb 20 2024 | 0.0965 | 0.0003 | 0.32% | 0.0962 | 0.0968 | 0.0959 | 0 |
Feb 19 2024 | 0.0962 | 0.0003 | 0.29% | 0.0959 | 0.0978 | 0.0957 | 0 |
Feb 18 2024 | 0.0959 | 0.0003 | 0.33% | 0.0957 | 0.0959 | 0.0955 | 0 |
Feb 17 2024 | 0.0956 | 0.00 | 0.00% | 0.0956 | 0.0956 | 0.0956 | 0 |
Feb 16 2024 | 0.0956 | -0.0001 | -0.07% | 0.0957 | 0.096 | 0.095 | 0 |
Feb 15 2024 | 0.0957 | 0.0006 | 0.63% | 0.0951 | 0.096 | 0.0949 | 0 |
Feb 14 2024 | 0.0951 | 0.0006 | 0.63% | 0.0945 | 0.0951 | 0.0944 | 0 |
Feb 13 2024 | 0.0945 | -0.0016 | -1.71% | 0.0961 | 0.0961 | 0.0939 | 0 |
Feb 12 2024 | 0.0961 | 0.0004 | 0.44% | 0.0957 | 0.0965 | 0.0956 | 0 |
Feb 11 2024 | 0.0957 | 0.0004 | 0.44% | 0.0956 | 0.0957 | 0.0953 | 0 |
Feb 10 2024 | 0.0953 | 0.00 | 0.00% | 0.0953 | 0.0953 | 0.0953 | 0 |