United States Dollar vs Cape Verde Escudo (USDCVE)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.40075 | 0.395727232106 | 101.26925 | 101.67 | 100.82938 | 0 | 0 | FX |
| 4 | -1.4614 | -1.41702720995 | 103.1314 | 103.45 | 100.82938 | 0 | 0 | FX |
| 12 | -1.2895 | -1.25243420957 | 102.9595 | 104 | 100.82938 | 0 | 0 | FX |
| 26 | 0.52801 | 0.522048261063 | 101.14199 | 104 | 100.71748 | 0 | 0 | FX |
| 52 | 2.626659 | 2.65202988255 | 99.043341 | 105.65 | 99.012256 | 0 | 0 | FX |
| 156 | 8.130753 | 8.69234386717 | 93.539247 | 845.125 | 48.4 | 0 | 0 | FX |
| 260 | 3.371 | 3.42933295354 | 98.299 | 845.125 | 48.4 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 101.29437 | 0.02 | 0.02 | 101.23949 | 101.29437 | 101.23949 | 0 |
| 1721519820 | 101.27157 | 0 | 0.00 | 101.27157 | 101.27157 | 101.27157 | 0 |
| 1721433420 | 101.27157 | 0.4 | 0.40 | 101.22834 | 101.27157 | 101.22834 | 0 |
| 1721347020 | 100.87227 | 0.04 | 0.04 | 100.81832 | 100.87227 | 100.83307 | 0 |
| 1721260620 | 100.82938 | -0.35 | -0.34 | 101.18468 | 101.54 | 100.82938 | 0 |
| 1721174220 | 101.17679 | -0.36 | -0.36 | 101.23856 | 101.23856 | 101.17679 | 0 |
| 1721087820 | 101.54 | 0.58 | 0.57 | 101.26925 | 101.54 | 101.04791 | 0 |
| 1721001420 | 100.9614 | -0.49 | -0.48 | 100.9614 | 101.45 | 100.9614 | 0 |
| 1720915020 | 101.45 | 0 | 0.00 | 101.45 | 101.45 | 101.45 | 0 |
| 1720828620 | 101.45 | -0.43 | -0.42 | 101.44254 | 101.875 | 101.25344 | 0 |
| 1720742220 | 101.875 | -0.38 | -0.37 | 101.76835 | 102.25 | 101.61783 | 0 |
| 1720655820 | 102.25 | 0.29 | 0.29 | 101.9839 | 102.25 | 101.8779 | 0 |
| 1720569420 | 101.95938 | 0.11 | 0.11 | 101.84261 | 101.95938 | 101.82333 | 0 |
| 1720483020 | 101.84731 | -0.11 | -0.11 | 101.89343 | 102.25 | 101.81158 | 0 |
| 1720396620 | 101.95561 | 0.35 | 0.35 | 101.60331 | 101.95561 | 101.60331 | 0 |
| 1720310220 | 101.60331 | -0.11 | -0.11 | 101.60331 | 101.71766 | 101.60331 | 0 |
| 1720223820 | 101.71766 | -0.39 | -0.39 | 101.95844 | 102.6 | 101.71109 | 0 |
| 1720137420 | 102.11234 | -0.49 | -0.48 | 102.16438 | 102.16438 | 102.11234 | 0 |
| 1720051020 | 102.6 | -0.28 | -0.27 | 102.5864 | 103.05 | 102.46533 | 0 |
| 1719964620 | 102.88073 | -0.17 | -0.16 | 102.7135 | 102.88073 | 102.7135 | 0 |
| 1719878220 | 103.05 | 0.19 | 0.18 | 102.61313 | 103.325 | 102.58879 | 0 |
| 1719791820 | 102.86393 | -0.1 | -0.10 | 102.86393 | 102.86393 | 102.86393 | 0 |
| 1719705420 | 102.96768 | 0 | 0.00 | 102.96768 | 102.96768 | 102.96768 | 0 |
| 1719619020 | 102.96768 | -0.36 | -0.35 | 102.96768 | 103.07452 | 102.96768 | 0 |
| 1719532620 | 103.325 | 0.03 | 0.02 | 103.25985 | 103.325 | 103.06392 | 0 |
| 1719446220 | 103.3 | 0 | 0.00 | 102.94172 | 103.3 | 102.94172 | 0 |
| 1719359820 | 103.3 | 0.05 | 0.05 | 102.72211 | 103.35 | 102.72211 | 0 |
| 1719273420 | 103.25 | 0.23 | 0.23 | 103.1314 | 103.45 | 102.76806 | 0 |
| 1719187020 | 103.0177 | -0.43 | -0.42 | 103.0177 | 103.0177 | 103.0177 | 0 |
| 1719100620 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
| 1719014220 | 103.45 | 0.05 | 0.05 | 102.98883 | 103.45 | 102.98883 | 0 |
| 1718927820 | 103.4 | 0.45 | 0.44 | 102.60836 | 103.4 | 102.60836 | 0 |
| 1718841420 | 102.95 | -0.1 | -0.10 | 102.69341 | 103 | 102.58163 | 0 |
| 1718755020 | 103.05 | -0.18 | -0.17 | 102.7025 | 103.225 | 102.7025 | 0 |
| 1718668620 | 103.225 | 0.24 | 0.24 | 103.01144 | 103.275 | 102.93355 | 0 |
| 1718582220 | 102.98258 | 0.16 | 0.15 | 102.82557 | 103.00134 | 102.82557 | 0 |
| 1718495820 | 102.82557 | -0.57 | -0.56 | 102.82557 | 102.82557 | 102.82557 | 0 |
| 1718409420 | 103.4 | 0.3 | 0.29 | 102.7025 | 103.4 | 102.7025 | 0 |
| 1718323020 | 103.1 | 0.63 | 0.61 | 101.9773 | 103.1 | 101.9773 | 0 |
| 1718236620 | 102.475 | -0.65 | -0.63 | 102.70537 | 103.125 | 102.47248 | 0 |
| 1718150220 | 103.125 | 1.19 | 1.17 | 102.44106 | 103.125 | 102.44106 | 0 |
| 1718063820 | 101.93205 | 0 | 0.00 | 101.93205 | 101.93205 | 101.93205 | 0 |
| 1717977420 | 101.93205 | 0.33 | 0.33 | 101.93205 | 101.93205 | 101.93205 | 0 |
| 1717891020 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1717804620 | 101.6 | 0.37 | 0.37 | 101.24925 | 101.6 | 101.24925 | 0 |
| 1717718220 | 101.2302 | -0.42 | -0.41 | 101.32601 | 101.65 | 101.2302 | 0 |
| 1717631820 | 101.65 | -0.03 | -0.02 | 101.30646 | 101.7 | 101.30646 | 0 |
| 1717545420 | 101.675 | 0.08 | 0.07 | 101.04189 | 101.675 | 101.04189 | 0 |
| 1717459020 | 101.6 | 0.04 | 0.04 | 101.56401 | 102.05 | 101.56401 | 0 |
| 1717372620 | 101.55652 | 0 | 0.00 | 101.55652 | 101.55652 | 101.55652 | 0 |
| 1717286220 | 101.55652 | -0.49 | -0.48 | 101.55652 | 102.05 | 101.55652 | 0 |
| 1717199820 | 102.05 | -0.2 | -0.20 | 101.79372 | 102.25 | 101.586 | 0 |
| 1717113420 | 102.25 | -0.11 | -0.11 | 102.13032 | 102.36 | 101.93488 | 0 |
| 1717027020 | 102.36 | 0.8 | 0.79 | 101.61408 | 102.36 | 101.61408 | 0 |
| 1716940620 | 101.55652 | 0.04 | 0.04 | 101.48875 | 102.075 | 101.27715 | 0 |
| 1716854220 | 101.51258 | -0.12 | -0.12 | 101.63937 | 101.63937 | 101.51258 | 0 |
| 1716767820 | 101.63703 | 0 | 0.00 | 101.63703 | 101.63703 | 101.63703 | 0 |
| 1716681420 | 101.63703 | 0 | 0.00 | 101.63703 | 101.63703 | 101.63703 | 0 |
| 1716595020 | 101.63703 | -0.74 | -0.72 | 102.00088 | 102.375 | 101.63703 | 0 |
| 1716508620 | 102.375 | 0.22 | 0.22 | 101.85954 | 102.375 | 101.67451 | 0 |
| 1716422220 | 102.15 | 0.1 | 0.10 | 101.56401 | 102.15 | 101.528 | 0 |
| 1716335820 | 102.05 | 0.51 | 0.51 | 101.51912 | 102.05 | 101.48922 | 0 |
| 1716249420 | 101.53595 | 0.33 | 0.33 | 101.39496 | 101.95 | 101.39496 | 0 |
| 1716163020 | 101.20233 | 0 | 0.00 | 101.20233 | 101.20233 | 101.20233 | 0 |
| 1716076620 | 101.20233 | -0.72 | -0.71 | 101.20233 | 101.925 | 101.20233 | 0 |
| 1715990220 | 101.925 | 0.09 | 0.09 | 101.5051 | 101.925 | 101.5051 | 0 |
| 1715903820 | 101.83 | 0 | 0.00 | 101.21905 | 101.83 | 101.21905 | 0 |
| 1715817420 | 101.83 | -0.47 | -0.46 | 101.93865 | 102.3 | 101.83 | 0 |
| 1715731020 | 102.3 | -0.25 | -0.24 | 102.19231 | 102.55 | 102.12038 | 0 |
| 1715644620 | 102.55 | 0.17 | 0.16 | 102.39397 | 103.05 | 102.225 | 0 |
| 1715558220 | 102.38256 | 0.18 | 0.17 | 102.38256 | 102.38256 | 102.20605 | 0 |
| 1715471820 | 102.20605 | -0.09 | -0.09 | 102.20605 | 102.29423 | 102.20605 | 0 |
| 1715385420 | 102.29423 | -0.76 | -0.73 | 102.2928 | 102.29423 | 102.2928 | 0 |
| 1715299020 | 103.05 | 0 | 0.00 | 102.63844 | 103.05 | 102.63844 | 0 |
| 1715212620 | 103.05 | 0.4 | 0.39 | 102.59022 | 103.05 | 102.59022 | 0 |
| 1715126220 | 102.65 | -1.35 | -1.30 | 102.3322 | 102.65 | 102.3322 | 0 |
| 1715039820 | 104 | 1.55 | 1.51 | 102.40919 | 104 | 102.36593 | 0 |
| 1714953420 | 102.45296 | 0.1 | 0.10 | 102.45296 | 102.45296 | 102.34835 | 0 |
| 1714867020 | 102.34835 | -1.65 | -1.59 | 102.34835 | 102.34835 | 102.34835 | 0 |
| 1714780620 | 104 | 0.75 | 0.73 | 102.74939 | 104 | 102.59738 | 0 |
| 1714694220 | 103.25 | -0.5 | -0.48 | 102.94076 | 103.75 | 102.94076 | 0 |
| 1714607820 | 103.75 | 0.2 | 0.19 | 103.42159 | 103.75 | 103.3363 | 0 |
| 1714521420 | 103.55 | 0.3 | 0.29 | 102.90521 | 103.55 | 102.82269 | 0 |
| 1714435020 | 103.25 | 0.53 | 0.51 | 102.9595 | 103.25 | 102.86393 | 0 |
| 1714263180 | 102.7245 | 0 | 0.00 | 102.7245 | 102.7245 | 102.7245 | 0 |
| 1714176780 | 102.7245 | 0 | 0.00 | 102.7245 | 102.7245 | 102.7245 | 0 |
| 1714175820 | 102.7245 | -0.5 | -0.48 | 102.7877 | 102.7877 | 102.7245 | 0 |
| 1714089420 | 103.225 | -0.48 | -0.46 | 103.01866 | 103.7 | 102.82173 | 0 |
| 1714003020 | 103.7 | -0.05 | -0.05 | 102.96095 | 103.7 | 102.96095 | 0 |
| 1713916620 | 103.75 | 0 | 0.00 | 103.44924 | 103.75 | 103.36245 | 0 |
| 1713830220 | 103.75 | 0.41 | 0.40 | 103.49731 | 103.875 | 103.49731 | 0 |
| 1713743820 | 103.3363 | 0 | 0.00 | 103.3363 | 103.3363 | 103.3363 | 0 |
| 1713657420 | 103.3363 | -0.54 | -0.52 | 103.3363 | 103.875 | 103.3363 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
