United States Dollar vs Czech Koruna (USDCZK)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.362 | 1.49401568304 | 24.23 | 24.7625 | 24.089 | 0 | 0 | FX |
| 4 | 0.7763 | 3.25961445601 | 23.8157 | 24.7625 | 23.823 | 0 | 0 | FX |
| 12 | 1.225 | 5.2424359139 | 23.367 | 24.7625 | 23.152 | 0 | 0 | FX |
| 26 | 1.3714 | 5.90596280889 | 23.2206 | 24.7625 | 22.345 | 0 | 0 | FX |
| 52 | 2.0982 | 9.32790368902 | 22.4938 | 24.7625 | 22.345 | 0 | 0 | FX |
| 156 | 3.1732 | 14.8150223168 | 21.4188 | 25.883 | 20.97895 | 0 | 0 | FX |
| 260 | 1.954 | 8.63150454987 | 22.638 | 26.0879 | 20.7117 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 24.57645 | 0.09 | 0.39 | 24.484 | 24.7625 | 24.5199 | 0 |
| 1736726220 | 24.48215 | 0 | 0.01 | 24.4802 | 24.51625 | 24.472 | 0 |
| 1736639820 | 24.4802 | 0 | 0.00 | 24.4802 | 24.4802 | 24.47 | 0 |
| 1736553420 | 24.4802 | 0.12 | 0.49 | 24.3648 | 24.618 | 24.331 | 0 |
| 1736467020 | 24.36155 | 0.01 | 0.03 | 24.3575 | 24.459 | 24.325 | 0 |
| 1736380620 | 24.3554 | 0.06 | 0.26 | 24.295 | 24.465 | 24.2474 | 0 |
| 1736294220 | 24.2913 | 0.06 | 0.25 | 24.23 | 24.314 | 24.089 | 0 |
| 1736207820 | 24.2306 | -0.18 | -0.74 | 24.41145 | 24.38285 | 24.099 | 0 |
| 1736121420 | 24.4105 | 0 | 0.01 | 24.407 | 24.44765 | 24.31845 | 0 |
| 1736035020 | 24.407 | -0 | -0.00 | 24.4074 | 24.4074 | 24.381 | 0 |
| 1735948620 | 24.4074 | -0.09 | -0.38 | 24.50265 | 24.501 | 24.374 | 0 |
| 1735862220 | 24.4993 | 0.17 | 0.68 | 24.3327 | 24.605 | 24.27725 | 0 |
| 1735775820 | 24.3333 | 0.14 | 0.59 | 24.324 | 24.344 | 24.313 | 0 |
| 1735689420 | 24.1915 | 0 | 0.00 | 24.1915 | 24.1915 | 24.1915 | 0 |
| 1735603020 | 24.1915 | 0.02 | 0.10 | 24.165 | 24.302 | 24.0655 | 0 |
| 1735516620 | 24.16835 | -0.01 | -0.03 | 24.1756 | 24.188 | 23.9641 | 0 |
| 1735430220 | 24.1756 | 0 | 0.00 | 24.1756 | 24.188 | 24.1756 | 0 |
| 1735343760 | 24.1756 | 0.06 | 0.26 | 24.11555 | 24.2129 | 24.1077 | 0 |
| 1735257420 | 24.114 | -0.08 | -0.32 | 24.191 | 24.20945 | 24.0847 | 0 |
| 1735171020 | 24.1924 | -0.05 | -0.19 | 24.23865 | 24.2593 | 24.1051 | 0 |
| 1735084620 | 24.23865 | 0.1 | 0.41 | 24.1603 | 24.23865 | 24.0251 | 0 |
| 1734998220 | 24.1395 | 0.08 | 0.33 | 24.06435 | 24.234 | 24.03275 | 0 |
| 1734911820 | 24.0606 | -0.03 | -0.13 | 24.0923 | 24.20885 | 24.0277 | 0 |
| 1734825420 | 24.0923 | 0 | 0.00 | 24.0923 | 24.094 | 24.0923 | 0 |
| 1734739020 | 24.0923 | -0.16 | -0.64 | 24.2499 | 24.303 | 24.0359 | 0 |
| 1734652620 | 24.24805 | -0.03 | -0.12 | 24.272 | 24.281 | 24.10195 | 0 |
| 1734566220 | 24.2777 | 0.38 | 1.59 | 23.8989 | 24.292 | 23.8537 | 0 |
| 1734479820 | 23.898 | 0.08 | 0.34 | 23.8157 | 23.92775 | 23.823 | 0 |
| 1734393420 | 23.8169 | -0 | -0.00 | 23.8319 | 23.9206 | 23.76885 | 0 |
| 1734307020 | 23.8171 | 0 | 0.00 | 23.8171 | 23.8171 | 23.8171 | 0 |
| 1734220620 | 23.8171 | 0 | 0.00 | 23.8171 | 23.8171 | 23.8171 | 0 |
| 1734134220 | 23.8171 | -0.11 | -0.45 | 23.92665 | 23.96595 | 23.76905 | 0 |
| 1734047820 | 23.92435 | 0.05 | 0.21 | 23.87605 | 23.9647 | 23.8177 | 0 |
| 1733961420 | 23.875 | 0.05 | 0.20 | 23.8277 | 23.9542 | 23.822 | 0 |
| 1733875020 | 23.8264 | 0.05 | 0.23 | 23.773 | 23.9038 | 23.7263 | 0 |
| 1733788620 | 23.772 | 0.01 | 0.05 | 23.761 | 23.82815 | 23.6733 | 0 |
| 1733702220 | 23.759 | 0.01 | 0.05 | 23.7466 | 23.7887 | 23.7466 | 0 |
| 1733615820 | 23.7466 | 0 | 0.00 | 23.7461 | 23.75 | 23.7461 | 0 |
| 1733529420 | 23.7461 | 0.05 | 0.22 | 23.692 | 23.84 | 23.616 | 0 |
| 1733443020 | 23.6931 | -0.25 | -1.06 | 23.94445 | 23.9377 | 23.67885 | 0 |
| 1733356620 | 23.9464 | 0.01 | 0.04 | 23.94165 | 24.0595 | 23.86805 | 0 |
| 1733270220 | 23.9367 | -0.11 | -0.46 | 24.048 | 24.0927 | 23.8906 | 0 |
| 1733183820 | 24.0473 | 0.08 | 0.35 | 23.959 | 24.14 | 23.94 | 0 |
| 1733097420 | 23.963 | 0.08 | 0.34 | 23.8821 | 23.982 | 23.85905 | 0 |
| 1733011020 | 23.8821 | 0 | 0.00 | 23.8818 | 23.8821 | 23.881 | 0 |
| 1732924620 | 23.8818 | -0.05 | -0.20 | 23.9321 | 23.9556 | 23.853 | 0 |
| 1732838220 | 23.9295 | 0 | 0.01 | 23.9283 | 24.0142 | 23.923 | 0 |
| 1732751820 | 23.9278 | -0.17 | -0.72 | 24.0875 | 24.1391 | 23.871 | 0 |
| 1732665420 | 24.10025 | -0.09 | -0.36 | 24.222 | 24.192 | 23.96155 | 0 |
| 1732579020 | 24.1865 | -0.14 | -0.57 | 24.19305 | 24.269 | 24.0266 | 0 |
| 1732492620 | 24.3262 | 0 | 0.00 | 24.3262 | 24.3262 | 24.3262 | 0 |
| 1732406220 | 24.3262 | 0 | 0.00 | 24.3262 | 24.3262 | 24.3262 | 0 |
| 1732319820 | 24.3262 | 0.11 | 0.44 | 24.219 | 24.5895 | 24.1458 | 0 |
| 1732233420 | 24.2186 | 0.23 | 0.97 | 23.9852 | 24.2648 | 23.9588 | 0 |
| 1732147020 | 23.98615 | 0.14 | 0.60 | 23.8413 | 24.074 | 23.86 | 0 |
| 1732060620 | 23.8434 | -0.03 | -0.11 | 23.8727 | 24.057 | 23.839 | 0 |
| 1731974220 | 23.8706 | -0.13 | -0.53 | 23.996 | 24.0215 | 23.842 | 0 |
| 1731887820 | 23.99755 | 0.03 | 0.13 | 23.9659 | 24.04085 | 23.96385 | 0 |
| 1731801420 | 23.9659 | 0 | 0.00 | 23.9659 | 23.9659 | 23.9659 | 0 |
| 1731715020 | 23.9659 | -0.05 | -0.23 | 24.0194 | 24.035 | 23.87 | 0 |
| 1731628620 | 24.0205 | 0.08 | 0.35 | 23.9326 | 24.111 | 23.90075 | 0 |
| 1731542220 | 23.9377 | 0.03 | 0.12 | 23.9139 | 23.978 | 23.737 | 0 |
| 1731455820 | 23.9097 | 0.15 | 0.62 | 23.765 | 23.966 | 23.80285 | 0 |
| 1731369420 | 23.7614 | 0.19 | 0.82 | 23.571 | 23.8534 | 23.538 | 0 |
| 1731283020 | 23.56835 | 0.01 | 0.05 | 23.5574 | 23.60525 | 23.557 | 0 |
| 1731196620 | 23.5574 | 0 | 0.00 | 23.5574 | 23.5574 | 23.5574 | 0 |
| 1731110220 | 23.5574 | 0.17 | 0.71 | 23.3874 | 23.6308 | 23.3462 | 0 |
| 1731023820 | 23.3909 | -0.22 | -0.92 | 23.6094 | 23.6059 | 23.334 | 0 |
| 1730937420 | 23.6088 | 0.45 | 1.94 | 23.1616 | 23.7556 | 23.503 | 0 |
| 1730851020 | 23.1603 | -0.14 | -0.60 | 23.3005 | 23.30435 | 23.152 | 0 |
| 1730764620 | 23.2999 | -0.01 | -0.03 | 23.303 | 23.32 | 23.1549 | 0 |
| 1730678220 | 23.308 | -0.08 | -0.34 | 23.3885 | 23.3885 | 23.2729 | 0 |
| 1730591820 | 23.3885 | 0 | 0.00 | 23.3885 | 23.3885 | 23.3885 | 0 |
| 1730505420 | 23.3885 | 0.13 | 0.55 | 23.2622 | 23.3975 | 23.224 | 0 |
| 1730419020 | 23.2595 | -0.1 | -0.45 | 23.364 | 23.41665 | 23.247 | 0 |
| 1730332620 | 23.3637 | -0.07 | -0.30 | 23.4355 | 23.4922 | 23.3344 | 0 |
| 1730246220 | 23.433 | -0.02 | -0.07 | 23.448 | 23.561 | 23.42465 | 0 |
| 1730159820 | 23.4486 | 0.03 | 0.11 | 23.4189 | 23.4662 | 23.3 | 0 |
| 1730073420 | 23.423 | -0.01 | -0.03 | 23.43 | 23.4447 | 23.38755 | 0 |
| 1729986960 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1729900620 | 23.43 | 0.14 | 0.61 | 23.2865 | 23.438 | 23.27455 | 0 |
| 1729814220 | 23.2869 | -0.14 | -0.61 | 23.426 | 23.44775 | 23.2713 | 0 |
| 1729727820 | 23.4303 | 0.07 | 0.31 | 23.361 | 23.476 | 23.3342 | 0 |
| 1729641420 | 23.3586 | -0.01 | -0.04 | 23.367 | 23.3773 | 23.2962 | 0 |
| 1729555020 | 23.367 | 0.14 | 0.58 | 23.23 | 23.4074 | 23.2145 | 0 |
| 1729468620 | 23.2312 | 0.02 | 0.09 | 23.2104 | 23.303 | 23.206 | 0 |
| 1729382220 | 23.2104 | 0 | 0.00 | 23.2103 | 23.2104 | 23.206 | 0 |
| 1729295820 | 23.2103 | -0.09 | -0.40 | 23.3039 | 23.315 | 23.1942 | 0 |
| 1729209420 | 23.304 | 0.02 | 0.08 | 23.283 | 23.368 | 23.182 | 0 |
| 1729123020 | 23.2845 | 0.11 | 0.48 | 23.1782 | 23.307 | 23.14 | 0 |
| 1729036620 | 23.1735 | 0.02 | 0.09 | 23.152 | 23.2225 | 23.0987 | 0 |
| 1728950220 | 23.15355 | -0.03 | -0.12 | 23.1813 | 23.2 | 23.09655 | 0 |
| 1728863820 | 23.182 | 0.06 | 0.24 | 23.1266 | 23.1925 | 22.8743 | 0 |
| 1728777420 | 23.1268 | 0 | 0.00 | 23.1268 | 23.1268 | 23.1268 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
