Turkish New Lira vs South African Rand (TRYZAR)
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 | 0.0106511 | 1.95747372662 | 0.5441248 | 0.5563865 | 0.54335 | 0 | 0 | FX |
| 4 | 0.0061759 | 1.12575647102 | 0.5486 | 0.5744 | 0.5333249 | 0 | 0 | FX |
| 12 | -0.023187 | -4.01184920347 | 0.5779629 | 0.5988 | 0.5333249 | 0 | 0 | FX |
| 26 | -0.074686 | -11.8650548985 | 0.6294619 | 20.130989 | 0.5333249 | 0 | 0 | FX |
| 52 | -0.1101657 | -16.5677256469 | 0.6649416 | 20.130989 | 0.5333249 | 0 | 0 | FX |
| 156 | -1.1486241 | -67.4312610074 | 1.7034 | 60.880893 | 0.5333249 | 0 | 0 | FX |
| 260 | -1.9083241 | -77.4765173968 | 2.4631 | 133.22123 | 0.5333249 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.5505 | -0.002474 | -0.45 | 0.553212 | 0.5539836 | 0.5498 | 0 |
| 1721519820 | 0.5529744 | 0 | 0.00 | 0.5529744 | 0.5529744 | 0.5529744 | 0 |
| 1721433420 | 0.5529744 | 0.0016744 | 0.30 | 0.5514 | 0.555915 | 0.55065 | 0 |
| 1721347020 | 0.5513 | 0.0020502 | 0.37 | 0.5503 | 0.5525759 | 0.5465 | 0 |
| 1721260620 | 0.5492498 | 0.0032118 | 0.59 | 0.546 | 0.5533123 | 0.545 | 0 |
| 1721174220 | 0.546038 | -0.005504 | -1.00 | 0.5515359 | 0.5532 | 0.5452 | 0 |
| 1721087820 | 0.5515421 | 0.0073896 | 1.36 | 0.5441248 | 0.55365 | 0.54335 | 0 |
| 1721001420 | 0.5441525 | 0.000967 | 0.18 | 0.5425764 | 0.5463398 | 0.54205 | 0 |
| 1720915020 | 0.5431855 | -4.8E-5 | -0.01 | 0.5431855 | 0.5432339 | 0.5431855 | 0 |
| 1720828620 | 0.5432339 | -0.0023 | -0.42 | 0.5455414 | 0.5462536 | 0.5370139 | 0 |
| 1720742220 | 0.5455338 | -0.005082 | -0.92 | 0.5506323 | 0.5511219 | 0.5333249 | 0 |
| 1720655820 | 0.5506159 | -0.000934 | -0.17 | 0.5516413 | 0.555647 | 0.5464 | 0 |
| 1720569420 | 0.55155 | -0.00159 | -0.29 | 0.5531 | 0.5551461 | 0.54965 | 0 |
| 1720483020 | 0.5531395 | -0.002372 | -0.43 | 0.5555215 | 0.558555 | 0.5518 | 0 |
| 1720396620 | 0.5555114 | -0.00088 | -0.16 | 0.5571417 | 0.5582 | 0.5546 | 0 |
| 1720310220 | 0.5563912 | 0 | 0.00 | 0.5571417 | 0.5571417 | 0.5563912 | 0 |
| 1720223820 | 0.5563912 | -0.003109 | -0.56 | 0.5595345 | 0.5606101 | 0.5456128 | 0 |
| 1720137420 | 0.5595 | -0.006444 | -1.14 | 0.5659999 | 0.5668151 | 0.5584 | 0 |
| 1720051020 | 0.565944 | -0.00565 | -0.99 | 0.5714 | 0.5721848 | 0.5621456 | 0 |
| 1719964620 | 0.5715943 | 0.0087661 | 1.56 | 0.563077 | 0.5744 | 0.5609499 | 0 |
| 1719878220 | 0.5628282 | 0.0119228 | 2.16 | 0.5507217 | 0.5722627 | 0.548185 | 0 |
| 1719791820 | 0.5509054 | -0.002317 | -0.42 | 0.5615746 | 0.5615746 | 0.5484 | 0 |
| 1719705420 | 0.5532222 | 0 | 0.00 | 0.5532222 | 0.5532222 | 0.5532222 | 0 |
| 1719619020 | 0.5532222 | -0.007983 | -1.42 | 0.5612835 | 0.5627124 | 0.5508999 | 0 |
| 1719532620 | 0.5612047 | 0.0070159 | 1.27 | 0.5537499 | 0.5637524 | 0.55055 | 0 |
| 1719446220 | 0.5541888 | 0.0004372 | 0.08 | 0.55385 | 0.5566392 | 0.54975 | 0 |
| 1719359820 | 0.5537516 | 0.003992 | 0.73 | 0.5497604 | 0.5544698 | 0.5477 | 0 |
| 1719273420 | 0.5497596 | 0.0011096 | 0.20 | 0.5486 | 0.5543804 | 0.5452766 | 0 |
| 1719187020 | 0.54865 | 0.0013772 | 0.25 | 0.5462 | 0.5502 | 0.54615 | 0 |
| 1719100620 | 0.5472728 | 0 | 0.00 | 0.5472728 | 0.5472728 | 0.5472728 | 0 |
| 1719014220 | 0.5472728 | -0.000317 | -0.06 | 0.5474285 | 0.5486413 | 0.54315 | 0 |
| 1718927820 | 0.5475894 | -0.003961 | -0.72 | 0.5514232 | 0.5570877 | 0.54555 | 0 |
| 1718841420 | 0.55155 | -0.0027 | -0.49 | 0.5523 | 0.5547647 | 0.5488428 | 0 |
| 1718755020 | 0.55425 | -0.001396 | -0.25 | 0.5556024 | 0.55825 | 0.5512378 | 0 |
| 1718668620 | 0.5556461 | -0.004605 | -0.82 | 0.5601979 | 0.562383 | 0.5542751 | 0 |
| 1718582220 | 0.5602508 | -0.000576 | -0.10 | 0.5609774 | 0.5631216 | 0.5566 | 0 |
| 1718495820 | 0.5608267 | 0.0003604 | 0.06 | 0.5608267 | 0.5609774 | 0.5608267 | 0 |
| 1718409420 | 0.5604663 | -0.006705 | -1.18 | 0.5672249 | 0.5679515 | 0.5581 | 0 |
| 1718323020 | 0.5671716 | -0.00156 | -0.27 | 0.5682937 | 0.5740917 | 0.5639999 | 0 |
| 1718236620 | 0.568732 | -0.004339 | -0.76 | 0.5732 | 0.5764032 | 0.56455 | 0 |
| 1718150220 | 0.5730714 | -0.005446 | -0.94 | 0.5774 | 0.5803983 | 0.5719999 | 0 |
| 1718063820 | 0.5785172 | -0.004653 | -0.80 | 0.5792992 | 0.5809844 | 0.57695 | 0 |
| 1717977420 | 0.5831705 | 0.0003243 | 0.06 | 0.58145 | 0.5833 | 0.5810551 | 0 |
| 1717891020 | 0.5828462 | 0 | 0.00 | 0.5828462 | 0.5828462 | 0.5828462 | 0 |
| 1717804620 | 0.5828462 | -0.004498 | -0.77 | 0.5873208 | 0.5872442 | 0.57975 | 0 |
| 1717718220 | 0.5873444 | 0.0005275 | 0.09 | 0.5868293 | 0.5920728 | 0.5831499 | 0 |
| 1717631820 | 0.5868169 | 0.0130551 | 2.28 | 0.5736955 | 0.5889728 | 0.57195 | 0 |
| 1717545420 | 0.5737618 | -0.002031 | -0.35 | 0.5759829 | 0.5819498 | 0.57165 | 0 |
| 1717459020 | 0.5757932 | -0.022857 | -3.82 | 0.5824 | 0.5860739 | 0.57385 | 0 |
| 1717372620 | 0.59865 | 0.0139694 | 2.39 | 0.5973 | 0.5988 | 0.5846806 | 0 |
| 1717286220 | 0.5846806 | 0.001774 | 0.30 | 0.5846806 | 0.5846806 | 0.5829066 | 0 |
| 1717199820 | 0.5829066 | 0.0022266 | 0.38 | 0.5806056 | 0.5860528 | 0.5783177 | 0 |
| 1717113420 | 0.58068 | 0.008892 | 1.56 | 0.5706 | 0.5838031 | 0.57045 | 0 |
| 1717027020 | 0.571788 | 0.004829 | 0.85 | 0.5669 | 0.5723028 | 0.5643 | 0 |
| 1716940620 | 0.566959 | -0.004282 | -0.75 | 0.5720157 | 0.5727139 | 0.56345 | 0 |
| 1716854220 | 0.5712406 | -0.000501 | -0.09 | 0.5714195 | 0.5834978 | 0.5675 | 0 |
| 1716767820 | 0.5717411 | 0 | 0.00 | 0.5717411 | 0.5717411 | 0.5717411 | 0 |
| 1716681420 | 0.5717411 | 0 | 0.00 | 0.5717411 | 0.5717411 | 0.5717411 | 0 |
| 1716595020 | 0.5717411 | -0.001455 | -0.25 | 0.57325 | 0.5745025 | 0.5692466 | 0 |
| 1716508620 | 0.5731963 | 0.0051463 | 0.91 | 0.5683172 | 0.5746791 | 0.56655 | 0 |
| 1716422220 | 0.56805 | 0.00705 | 1.26 | 0.5617436 | 0.5685689 | 0.5578433 | 0 |
| 1716335820 | 0.561 | -0.002873 | -0.51 | 0.56375 | 0.5660055 | 0.5596 | 0 |
| 1716249420 | 0.5638729 | 0.0004175 | 0.07 | 0.5630098 | 0.5681462 | 0.5619 | 0 |
| 1716163020 | 0.5634554 | 0.0028942 | 0.52 | 0.5605612 | 0.5645726 | 0.5605612 | 0 |
| 1716076620 | 0.5605612 | -0.003966 | -0.70 | 0.5613063 | 0.5645267 | 0.5605612 | 0 |
| 1715990220 | 0.5645267 | 0.0014267 | 0.25 | 0.5635424 | 0.5670607 | 0.56155 | 0 |
| 1715903820 | 0.5631 | -0.004539 | -0.80 | 0.5677818 | 0.5692669 | 0.5615 | 0 |
| 1715817420 | 0.5676392 | -0.002221 | -0.39 | 0.56995 | 0.5705052 | 0.5658417 | 0 |
| 1715731020 | 0.5698598 | 0.0008599 | 0.15 | 0.5689888 | 0.5728396 | 0.5681 | 0 |
| 1715644620 | 0.5689999 | -0.002119 | -0.37 | 0.5711011 | 0.5744905 | 0.5671655 | 0 |
| 1715558220 | 0.5711184 | -0.000628 | -0.11 | 0.5765 | 0.5765 | 0.5685 | 0 |
| 1715471820 | 0.5717459 | -0.003688 | -0.64 | 0.5717459 | 0.5754342 | 0.5717459 | 0 |
| 1715385420 | 0.5754342 | 0.003504 | 0.61 | 0.5718946 | 0.5754342 | 0.56865 | 0 |
| 1715299020 | 0.5719302 | -0.002296 | -0.40 | 0.5740159 | 0.5771851 | 0.57075 | 0 |
| 1715212620 | 0.574226 | 0.0004548 | 0.08 | 0.5739266 | 0.5792866 | 0.57165 | 0 |
| 1715126220 | 0.5737712 | 0.0013932 | 0.24 | 0.57245 | 0.5750573 | 0.57095 | 0 |
| 1715039820 | 0.572378 | -0.001722 | -0.30 | 0.574 | 0.5743248 | 0.56895 | 0 |
| 1714953420 | 0.5741 | 0.0031252 | 0.55 | 0.5759 | 0.5794814 | 0.5707229 | 0 |
| 1714867020 | 0.5709748 | 0 | 0.00 | 0.5709748 | 0.5709748 | 0.5709748 | 0 |
| 1714780620 | 0.5709748 | -0.001375 | -0.24 | 0.5724838 | 0.5747347 | 0.56845 | 0 |
| 1714694220 | 0.57235 | -0.002709 | -0.47 | 0.5750647 | 0.5779533 | 0.5699999 | 0 |
| 1714607820 | 0.575059 | -0.004826 | -0.83 | 0.5794395 | 0.5805226 | 0.57065 | 0 |
| 1714521420 | 0.5798853 | 0.0053184 | 0.93 | 0.574 | 0.5823253 | 0.5744 | 0 |
| 1714435020 | 0.5745669 | -0.002735 | -0.47 | 0.5779628 | 0.5850721 | 0.5718 | 0 |
| 1714263180 | 0.5773023 | 0 | 0.00 | 0.5773023 | 0.5773023 | 0.5773023 | 0 |
| 1714176780 | 0.5773023 | 0 | 0.00 | 0.5773023 | 0.5773023 | 0.5773023 | 0 |
| 1714175820 | 0.5773023 | -0.007643 | -1.31 | 0.585 | 0.5864319 | 0.57645 | 0 |
| 1714089420 | 0.5849453 | -0.005512 | -0.93 | 0.5905 | 0.5902746 | 0.58095 | 0 |
| 1714003020 | 0.5904576 | 0.0035287 | 0.60 | 0.5872 | 0.5927546 | 0.585 | 0 |
| 1713916620 | 0.5869289 | -0.002252 | -0.38 | 0.58925 | 0.5916186 | 0.5857 | 0 |
| 1713830220 | 0.5891813 | 0.0024313 | 0.41 | 0.58695 | 0.5907913 | 0.584763 | 0 |
| 1713743820 | 0.58675 | -0.007423 | -1.25 | 0.5884 | 0.5941729 | 0.5851 | 0 |
| 1713657420 | 0.5941729 | 0 | 0.00 | 0.5941729 | 0.5941729 | 0.5941729 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
