United States Dollar vs Danish Krone (USDDKK)
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 | -0.00201 | -0.0293247002972 | 6.85429 | 6.8631 | 6.81356 | 0 | 0 | FX |
| 4 | -0.12632 | -1.81010517869 | 6.9786 | 6.9931 | 6.81356 | 0 | 0 | FX |
| 12 | -0.11372 | -1.63250071777 | 6.966 | 7.0033 | 6.81356 | 0 | 0 | FX |
| 26 | 0.00515 | 0.0752139947686 | 6.84713 | 7.038265 | 6.78868 | 0 | 0 | FX |
| 52 | 0.15518 | 2.31712233653 | 6.6971 | 286.13165 | 6.68338 | 0 | 0 | FX |
| 156 | 0.54443 | 8.63099154228 | 6.30785 | 286.13165 | 6.24409 | 0 | 0 | FX |
| 260 | 0.197145 | 2.96229903676 | 6.655135 | 286.13165 | 6.0231 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 6.8458 | -0.01 | -0.15 | 6.8559 | 6.856955 | 6.8433 | 0 |
| 1721519820 | 6.8559 | 0 | 0.00 | 6.8559 | 6.8559 | 6.8559 | 0 |
| 1721433420 | 6.8559 | 0.01 | 0.18 | 6.84457 | 6.8611 | 6.8485 | 0 |
| 1721347020 | 6.8437 | 0.02 | 0.36 | 6.81852 | 6.8493 | 6.8195 | 0 |
| 1721260620 | 6.81911 | -0.02 | -0.33 | 6.841425 | 6.846 | 6.81356 | 0 |
| 1721174220 | 6.8415 | -0 | -0.06 | 6.84597 | 6.8631 | 6.8397 | 0 |
| 1721087820 | 6.845695 | -0.01 | -0.13 | 6.85429 | 6.85558 | 6.8313 | 0 |
| 1721001420 | 6.8546 | 0.01 | 0.20 | 6.8409 | 6.856435 | 6.8409 | 0 |
| 1720915020 | 6.8409 | 0 | 0.00 | 6.8409 | 6.8409 | 6.8409 | 0 |
| 1720828620 | 6.8409 | -0.02 | -0.30 | 6.86075 | 6.86858 | 6.8381 | 0 |
| 1720742220 | 6.861685 | -0.02 | -0.35 | 6.8858 | 6.8869 | 6.84501 | 0 |
| 1720655820 | 6.8861 | -0.01 | -0.17 | 6.89755 | 6.89984 | 6.883795 | 0 |
| 1720569420 | 6.89762 | 0.01 | 0.16 | 6.88649 | 6.9041 | 6.8865 | 0 |
| 1720483020 | 6.88677 | -0 | -0.04 | 6.890135 | 6.89705 | 6.8774 | 0 |
| 1720396620 | 6.8893 | 0.01 | 0.12 | 6.881 | 6.90169 | 6.881 | 0 |
| 1720310220 | 6.881 | 0 | 0.00 | 6.881 | 6.881 | 6.881 | 0 |
| 1720223820 | 6.881 | -0.02 | -0.26 | 6.899005 | 6.9069 | 6.87927 | 0 |
| 1720137420 | 6.8992 | -0.01 | -0.19 | 6.912395 | 6.9163 | 6.8971 | 0 |
| 1720051020 | 6.9124 | -0.03 | -0.39 | 6.9396 | 6.9471 | 6.89531 | 0 |
| 1719964620 | 6.9396 | -0.01 | -0.11 | 6.94646 | 6.9639 | 6.9387 | 0 |
| 1719878220 | 6.94696 | -0 | -0.00 | 6.947105 | 6.95727 | 6.920965 | 0 |
| 1719791820 | 6.947205 | -0.01 | -0.21 | 6.9619 | 6.9619 | 6.94312 | 0 |
| 1719705420 | 6.9619 | 0 | 0.00 | 6.9619 | 6.9619 | 6.9619 | 0 |
| 1719619020 | 6.9619 | -0 | -0.05 | 6.966195 | 6.9801 | 6.953315 | 0 |
| 1719532620 | 6.9656 | -0.02 | -0.27 | 6.9841 | 6.98328 | 6.95309 | 0 |
| 1719446220 | 6.98422 | 0.02 | 0.27 | 6.965285 | 6.99308 | 6.9636 | 0 |
| 1719359820 | 6.9651 | 0.01 | 0.22 | 6.95026 | 6.97705 | 6.9421 | 0 |
| 1719273420 | 6.9501 | -0.03 | -0.41 | 6.97862 | 6.9768 | 6.9413 | 0 |
| 1719187020 | 6.97894 | 0 | 0.07 | 6.9744 | 6.979 | 6.97368 | 0 |
| 1719100620 | 6.9744 | 0 | 0.00 | 6.9744 | 6.9744 | 6.9744 | 0 |
| 1719014220 | 6.9744 | 0.01 | 0.11 | 6.96705 | 6.98907 | 6.957 | 0 |
| 1718927820 | 6.9665 | 0.03 | 0.38 | 6.940485 | 6.9702 | 6.9416 | 0 |
| 1718841420 | 6.9398 | -0.01 | -0.09 | 6.94659 | 6.95574 | 6.9365 | 0 |
| 1718755020 | 6.94595 | 0 | 0.01 | 6.945675 | 6.9654 | 6.93137 | 0 |
| 1718668620 | 6.9452 | -0.03 | -0.36 | 6.9704 | 6.98081 | 6.945 | 0 |
| 1718582220 | 6.9705 | 0 | 0.05 | 6.9668 | 6.971705 | 6.9668 | 0 |
| 1718495820 | 6.9668 | 0 | 0.00 | 6.9668 | 6.9668 | 6.9668 | 0 |
| 1718409420 | 6.9668 | 0.02 | 0.29 | 6.94761 | 6.993325 | 6.9447 | 0 |
| 1718323020 | 6.9467 | 0.05 | 0.69 | 6.899245 | 6.95098 | 6.8963 | 0 |
| 1718236620 | 6.8993 | -0.05 | -0.66 | 6.945285 | 6.94774 | 6.8728 | 0 |
| 1718150220 | 6.945 | 0.01 | 0.21 | 6.92976 | 6.9577 | 6.923865 | 0 |
| 1718063820 | 6.93017 | 0.01 | 0.14 | 6.94392 | 6.948975 | 6.9268 | 0 |
| 1717977420 | 6.92071 | 0.01 | 0.13 | 6.9119 | 6.92925 | 6.9119 | 0 |
| 1717891020 | 6.9119 | 0 | 0.00 | 6.9119 | 6.9119 | 6.9119 | 0 |
| 1717804620 | 6.9119 | 0.06 | 0.91 | 6.8498 | 6.9122 | 6.8437 | 0 |
| 1717718220 | 6.84923 | -0.01 | -0.15 | 6.8595 | 6.8673 | 6.8422 | 0 |
| 1717631820 | 6.8597 | 0 | 0.07 | 6.8549 | 6.872 | 6.8482 | 0 |
| 1717545420 | 6.855025 | 0.02 | 0.25 | 6.837805 | 6.868475 | 6.836 | 0 |
| 1717459020 | 6.8381 | -0.03 | -0.50 | 6.8726 | 6.8885 | 6.83645 | 0 |
| 1717372620 | 6.872765 | -0 | -0.03 | 6.8745 | 6.878 | 6.87161 | 0 |
| 1717286220 | 6.8745 | 0 | 0.00 | 6.8745 | 6.8745 | 6.8745 | 0 |
| 1717199820 | 6.8745 | -0.01 | -0.17 | 6.88644 | 6.896955 | 6.8539 | 0 |
| 1717113420 | 6.886365 | -0.02 | -0.29 | 6.90702 | 6.91442 | 6.87767 | 0 |
| 1717027020 | 6.9065 | 0.03 | 0.46 | 6.875315 | 6.90805 | 6.87082 | 0 |
| 1716940620 | 6.8751 | 0.01 | 0.08 | 6.86938 | 6.8755 | 6.85235 | 0 |
| 1716854220 | 6.869505 | -0.01 | -0.19 | 6.87783 | 6.883055 | 6.86604 | 0 |
| 1716767820 | 6.8827 | 0 | 0.00 | 6.8827 | 6.8827 | 6.8827 | 0 |
| 1716681420 | 6.8827 | 0 | 0.00 | 6.8827 | 6.8827 | 6.8827 | 0 |
| 1716595020 | 6.8827 | -0.02 | -0.26 | 6.90139 | 6.9047 | 6.8719 | 0 |
| 1716508620 | 6.9007 | 0.01 | 0.11 | 6.8932 | 6.90583 | 6.87082 | 0 |
| 1716422220 | 6.8934 | 0.02 | 0.29 | 6.8739 | 6.897805 | 6.86822 | 0 |
| 1716335820 | 6.87372 | 0 | 0.05 | 6.869925 | 6.881655 | 6.86134 | 0 |
| 1716249420 | 6.86997 | 0.01 | 0.11 | 6.86225 | 6.873675 | 6.85455 | 0 |
| 1716163020 | 6.8623 | -0 | -0.03 | 6.8646 | 6.865895 | 6.8612 | 0 |
| 1716076620 | 6.8646 | 0 | 0.00 | 6.8646 | 6.8646 | 6.8646 | 0 |
| 1715990220 | 6.8646 | -0 | -0.01 | 6.8644 | 6.8858 | 6.85877 | 0 |
| 1715903820 | 6.865 | 0.01 | 0.20 | 6.85222 | 6.8731 | 6.8526 | 0 |
| 1715817420 | 6.85159 | -0.05 | -0.69 | 6.8996 | 6.8951 | 6.851 | 0 |
| 1715731020 | 6.89904 | -0.01 | -0.19 | 6.9128 | 6.929375 | 6.8917 | 0 |
| 1715644620 | 6.912 | -0.01 | -0.21 | 6.925895 | 6.9275 | 6.9035 | 0 |
| 1715558220 | 6.9265 | 0 | 0.02 | 6.925 | 6.9265 | 6.92314 | 0 |
| 1715471820 | 6.925 | 0 | 0.00 | 6.925 | 6.925 | 6.925 | 0 |
| 1715385420 | 6.925 | 0.01 | 0.09 | 6.9187 | 6.933565 | 6.9144 | 0 |
| 1715299020 | 6.9189 | -0.02 | -0.32 | 6.9408 | 6.955325 | 6.9146 | 0 |
| 1715212620 | 6.941135 | 0 | 0.05 | 6.93788 | 6.9482 | 6.93348 | 0 |
| 1715126220 | 6.93801 | 0.01 | 0.16 | 6.92644 | 6.9404 | 6.91423 | 0 |
| 1715039820 | 6.927 | -0.01 | -0.09 | 6.933375 | 6.93293 | 6.9122 | 0 |
| 1714953420 | 6.9331 | 0 | 0.05 | 6.9299 | 6.93342 | 6.92744 | 0 |
| 1714867020 | 6.9299 | 0 | 0.00 | 6.9299 | 6.9299 | 6.9299 | 0 |
| 1714780620 | 6.9299 | -0.02 | -0.30 | 6.95063 | 6.9546 | 6.898225 | 0 |
| 1714694220 | 6.9508 | -0.01 | -0.11 | 6.959595 | 6.987 | 6.9499 | 0 |
| 1714607820 | 6.95866 | -0.03 | -0.49 | 6.992835 | 7.0033 | 6.9497 | 0 |
| 1714521420 | 6.9927 | 0.03 | 0.47 | 6.9599 | 6.994 | 6.9477 | 0 |
| 1714435020 | 6.959845 | -0.01 | -0.16 | 6.965885 | 6.9767 | 6.948525 | 0 |
| 1714263180 | 6.9708 | 0 | 0.00 | 6.9708 | 6.9708 | 6.9708 | 0 |
| 1714176780 | 6.9708 | 0 | 0.00 | 6.9708 | 6.9708 | 6.9708 | 0 |
| 1714175820 | 6.9708 | 0.02 | 0.28 | 6.95254 | 6.98671 | 6.9358 | 0 |
| 1714089420 | 6.9516 | -0.02 | -0.28 | 6.9699 | 6.9845 | 6.94407 | 0 |
| 1714003020 | 6.9708 | 0 | 0.02 | 6.9698 | 6.9838 | 6.96563 | 0 |
| 1713916620 | 6.9694 | -0.03 | -0.48 | 7.00313 | 7.01305 | 6.964165 | 0 |
| 1713830220 | 7.0031 | 0 | 0.05 | 6.99962 | 7.0231 | 6.992895 | 0 |
| 1713743820 | 6.9998 | -0 | -0.03 | 7.0018 | 7.002915 | 6.997745 | 0 |
| 1713657420 | 7.0018 | 0 | 0.00 | 7.0018 | 7.0018 | 7.0018 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
