Register for streaming realtime charts, analysis tools, and prices.
USDCNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.24875 | 0.00 | 0.04% | 7.2459 | 7.25176 | 7.24182 | 0 |
| May 20 2024 | 7.24588 | 0.01 | 0.16% | 7.23418 | 7.24831 | 7.23584 | 0 |
| May 19 2024 | 7.23429 | 0.00 | 0.04% | 7.2317 | 7.23476 | 7.2317 | 0 |
| May 18 2024 | 7.2317 | 0.00 | 0.00% | 7.2317 | 7.2317 | 7.2317 | 0 |
| May 17 2024 | 7.2317 | 0.01 | 0.10% | 7.22295 | 7.23651 | 7.21976 | 0 |
| May 16 2024 | 7.22429 | 0.01 | 0.19% | 7.21038 | 7.22727 | 7.21306 | 0 |
| May 15 2024 | 7.21054 | -0.03 | -0.43% | 7.24198 | 7.2298 | 7.20526 | 0 |
| May 14 2024 | 7.24201 | 0.00 | 0.03% | 7.2393 | 7.24711 | 7.23543 | 0 |
| May 13 2024 | 7.2395 | 0.00 | 0.04% | 7.23659 | 7.2435 | 7.2162 | 0 |
| May 12 2024 | 7.23684 | 0.02 | 0.29% | 7.23267 | 7.23684 | 7.2162 | 0 |
| May 11 2024 | 7.2162 | 0.00 | 0.00% | 7.2162 | 7.2162 | 7.2162 | 0 |
| May 10 2024 | 7.2162 | 0.00 | -0.06% | 7.22089 | 7.23466 | 7.2149 | 0 |
| May 09 2024 | 7.22084 | -0.01 | -0.10% | 7.22776 | 7.23486 | 7.21715 | 0 |
| May 08 2024 | 7.22776 | 0.00 | 0.02% | 7.22667 | 7.23392 | 7.2232 | 0 |
| May 07 2024 | 7.2266 | 0.01 | 0.13% | 7.21743 | 7.2274 | 7.21751 | 0 |
| May 06 2024 | 7.21729 | 0.02 | 0.26% | 7.19752 | 7.22168 | 7.19175 | 0 |
| May 05 2024 | 7.19887 | 0.04 | 0.50% | 7.195 | 7.19914 | 7.1634 | 0 |
| May 04 2024 | 7.1634 | -0.01 | -0.20% | 7.1634 | 7.1634 | 7.1634 | 0 |
| May 03 2024 | 7.17743 | -0.03 | -0.41% | 7.20645 | 7.21925 | 7.1634 | 0 |
| May 02 2024 | 7.20663 | -0.03 | -0.40% | 7.23555 | 7.23889 | 7.19511 | 0 |
| May 01 2024 | 7.23548 | -0.02 | -0.25% | 7.25372 | 7.25034 | 7.23163 | 0 |
| Apr 30 2024 | 7.25368 | 0.01 | 0.15% | 7.24374 | 7.25729 | 7.24595 | 0 |
| Apr 29 2024 | 7.24308 | -0.02 | -0.30% | 7.26515 | 7.26055 | 7.23469 | 0 |
| Apr 28 2024 | 7.26518 | 0.00 | 0.03% | 7.2631 | 7.2694 | 7.2631 | 0 |
| Apr 27 2024 | 7.2631 | 0.00 | 0.00% | 7.2631 | 7.2631 | 7.2631 | 0 |
| Apr 26 2024 | 7.2631 | 0.01 | 0.10% | 7.25625 | 7.27001 | 7.25197 | 0 |
| Apr 25 2024 | 7.25619 | -0.02 | -0.24% | 7.27301 | 7.26999 | 7.25365 | 0 |
| Apr 24 2024 | 7.27332 | 0.01 | 0.20% | 7.25938 | 7.27399 | 7.25849 | 0 |
| Apr 23 2024 | 7.25889 | 0.01 | 0.10% | 7.2514 | 7.26683 | 7.2522 | 0 |
| Apr 22 2024 | 7.25149 | 0.01 | 0.17% | 7.25101 | 7.25289 | 7.24785 | 0 |
| Apr 21 2024 | 7.23888 | 0.00 | 0.00% | 7.23888 | 7.23888 | 7.23888 | 0 |
| Apr 20 2024 | 7.23888 | 0.00 | 0.00% | 7.23888 | 7.23888 | 7.23888 | 0 |
| Apr 19 2024 | 7.23888 | -0.01 | -0.17% | 7.25112 | 7.25448 | 7.2278 | 0 |
| Apr 18 2024 | 7.25127 | 0.01 | 0.09% | 7.24446 | 7.26375 | 7.24329 | 0 |
| Apr 17 2024 | 7.24462 | -0.02 | -0.27% | 7.26338 | 7.26193 | 7.24215 | 0 |
| Apr 16 2024 | 7.26407 | 0.00 | 0.04% | 7.2611 | 7.276 | 7.2615 | 0 |
| Apr 15 2024 | 7.26144 | -0.01 | -0.08% | 7.26413 | 7.26371 | 7.25483 | 0 |
| Apr 14 2024 | 7.26695 | 0.00 | 0.00% | 7.26695 | 7.26695 | 7.26695 | 0 |
| Apr 13 2024 | 7.26695 | 0.00 | 0.00% | 7.26695 | 7.26695 | 7.26695 | 0 |
| Apr 12 2024 | 7.26695 | 0.01 | 0.17% | 7.25494 | 7.26921 | 7.25603 | 0 |
| Apr 11 2024 | 7.25497 | -0.01 | -0.12% | 7.26377 | 7.2615 | 7.24925 | 0 |
| Apr 10 2024 | 7.26372 | 0.02 | 0.34% | 7.23874 | 7.26415 | 7.23808 | 0 |
| Apr 09 2024 | 7.23883 | 0.00 | -0.06% | 7.24274 | 7.24666 | 7.235 | 0 |
| Apr 08 2024 | 7.24288 | -0.01 | -0.12% | 7.25189 | 7.25125 | 7.23085 | 0 |
| Apr 07 2024 | 7.25184 | 0.01 | 0.12% | 7.24809 | 7.25372 | 7.24323 | 0 |
| Apr 06 2024 | 7.24323 | 0.00 | 0.00% | 7.24323 | 7.24323 | 7.24323 | 0 |
| Apr 05 2024 | 7.24323 | -0.01 | -0.09% | 7.24978 | 7.25484 | 7.2348 | 0 |
| Apr 04 2024 | 7.24965 | 0.00 | 0.00% | 7.24953 | 7.25279 | 7.24171 | 0 |
| Apr 03 2024 | 7.24954 | -0.01 | -0.09% | 7.25564 | 7.26337 | 7.2479 | 0 |
| Apr 02 2024 | 7.2558 | 0.00 | -0.07% | 7.26078 | 7.26509 | 7.25212 | 0 |
| Apr 01 2024 | 7.26073 | 0.01 | 0.13% | 7.25088 | 7.26246 | 7.2473 | 0 |
| Mar 31 2024 | 7.25155 | -0.01 | -0.14% | 7.2619 | 7.2619 | 7.25106 | 0 |
| Mar 30 2024 | 7.2619 | 0.00 | 0.06% | 7.2619 | 7.2619 | 7.25754 | 0 |
| Mar 29 2024 | 7.25754 | 0.00 | -0.06% | 7.26211 | 7.2619 | 7.24715 | 0 |
| Mar 28 2024 | 7.26191 | 0.00 | 0.05% | 7.25851 | 7.26732 | 7.22725 | 0 |
| Mar 27 2024 | 7.25861 | 0.01 | 0.15% | 7.24762 | 7.26057 | 7.22725 | 0 |
| Mar 26 2024 | 7.24782 | -0.01 | -0.08% | 7.25394 | 7.25289 | 7.24025 | 0 |
| Mar 25 2024 | 7.25389 | -0.02 | -0.33% | 7.27756 | 7.25426 | 7.24046 | 0 |
| Mar 24 2024 | 7.27759 | 0.01 | 0.15% | 7.273 | 7.28054 | 7.26666 | 0 |
| Mar 23 2024 | 7.26666 | 0.00 | 0.00% | 7.26666 | 7.26666 | 7.26666 | 0 |
| Mar 22 2024 | 7.26666 | 0.04 | 0.62% | 7.22171 | 7.27998 | 7.2145 | 0 |
| Mar 21 2024 | 7.22178 | 0.01 | 0.19% | 7.20803 | 7.22657 | 7.20976 | 0 |
| Mar 20 2024 | 7.20791 | 0.00 | -0.07% | 7.21313 | 7.21875 | 7.2073 | 0 |
| Mar 19 2024 | 7.21287 | 0.00 | 0.07% | 7.20777 | 7.21435 | 7.20795 | 0 |
| Mar 18 2024 | 7.2079 | 0.00 | 0.06% | 7.20635 | 7.20866 | 7.20267 | 0 |
| Mar 17 2024 | 7.20331 | 0.00 | 0.00% | 7.20331 | 7.20331 | 7.20331 | 0 |
| Mar 16 2024 | 7.20331 | 0.00 | 0.00% | 7.20331 | 7.20331 | 7.20331 | 0 |
| Mar 15 2024 | 7.20331 | 0.00 | 0.00% | 7.20258 | 7.20926 | 7.1988 | 0 |
| Mar 14 2024 | 7.20297 | 0.01 | 0.14% | 7.19292 | 7.20522 | 7.19187 | 0 |
| Mar 13 2024 | 7.1931 | 0.00 | 0.07% | 7.18906 | 7.20256 | 7.18976 | 0 |
| Mar 12 2024 | 7.18839 | 0.01 | 0.13% | 7.17898 | 7.19187 | 7.17173 | 0 |
| Mar 11 2024 | 7.17907 | -0.02 | -0.27% | 7.19923 | 7.19905 | 7.179 | 0 |
| Mar 10 2024 | 7.19852 | -0.01 | -0.17% | 7.20261 | 7.21073 | 7.19852 | 0 |
| Mar 09 2024 | 7.21073 | 0.00 | 0.00% | 7.21073 | 7.21073 | 7.21073 | 0 |
| Mar 08 2024 | 7.21073 | 0.01 | 0.16% | 7.19843 | 7.21073 | 7.18458 | 0 |
| Mar 07 2024 | 7.19912 | -0.01 | -0.13% | 7.20871 | 7.21303 | 7.19801 | 0 |
| Mar 06 2024 | 7.20848 | 0.00 | -0.05% | 7.2119 | 7.21769 | 7.20643 | 0 |
| Mar 05 2024 | 7.21222 | 0.00 | 0.03% | 7.21053 | 7.21396 | 7.20855 | 0 |
| Mar 04 2024 | 7.21008 | 0.01 | 0.10% | 7.21052 | 7.21262 | 7.20753 | 0 |
| Mar 03 2024 | 7.203 | 0.00 | 0.00% | 7.203 | 7.203 | 7.203 | 0 |
| Mar 02 2024 | 7.203 | 0.00 | 0.00% | 7.203 | 7.203 | 7.203 | 0 |
| Mar 01 2024 | 7.203 | 0.00 | -0.06% | 7.207 | 7.23125 | 7.203 | 0 |
| Feb 29 2024 | 7.20764 | -0.01 | -0.07% | 7.2134 | 7.21545 | 7.20386 | 0 |
| Feb 28 2024 | 7.21295 | 0.00 | -0.01% | 7.21386 | 7.22036 | 7.20925 | 0 |
| Feb 27 2024 | 7.21395 | 0.00 | 0.06% | 7.20993 | 7.21492 | 7.20783 | 0 |
| Feb 26 2024 | 7.20977 | 0.00 | 0.05% | 7.20648 | 7.21308 | 7.20358 | 0 |
| Feb 25 2024 | 7.20603 | 0.00 | 0.03% | 7.20625 | 7.2069 | 7.2038 | 0 |
| Feb 24 2024 | 7.2038 | 0.00 | 0.00% | 7.2038 | 7.2038 | 7.2038 | 0 |
| Feb 23 2024 | 7.2038 | 0.00 | 0.03% | 7.20171 | 7.21435 | 7.201 | 0 |
| Feb 22 2024 | 7.20189 | 0.00 | 0.04% | 7.19927 | 7.20537 | 7.19126 | 0 |
