United States Dollar vs Guinean Franc (USDGNF)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -53.609 | -0.616209412209 | 8699.8022 | 8699.8022 | 8629.7319 | 0 | 0 | FX |
| 4 | -13.8133 | -0.159506808684 | 8660.0065 | 8737.9622 | 8602.8305 | 0 | 0 | FX |
| 12 | -8.4254 | -0.0973514881407 | 8654.6186 | 8780 | 8569.7924 | 0 | 0 | FX |
| 26 | 27.0664 | 0.314027170363 | 8619.1268 | 8781 | 8425 | 0 | 0 | FX |
| 52 | 48.6164 | 0.565466306739 | 8597.5768 | 8781 | 8425 | 0 | 0 | FX |
| 156 | -447.5113 | -4.92111108295 | 9093.7045 | 48312.5 | 4520.275 | 0 | 0 | FX |
| 260 | -884.0088 | -9.27586634575 | 9530.202 | 48312.5 | 4520.275 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736467020 | 8645.3429 | 5.34 | 0.06 | 8629.7319 | 8645.3429 | 8629.7319 | 0 |
| 1736380620 | 8640 | -8.37 | -0.10 | 8695.0642 | 8695.0642 | 8640 | 0 |
| 1736294220 | 8648.3682 | 3.37 | 0.04 | 8678.1038 | 8678.1038 | 8648.3682 | 0 |
| 1736207820 | 8645 | 14.43 | 0.17 | 8632.5772 | 8652.267 | 8632.5772 | 0 |
| 1736121420 | 8630.5686 | 0 | 0.00 | 8630.5686 | 8630.5686 | 8630.5686 | 0 |
| 1736035020 | 8630.5686 | -16.05 | -0.19 | 8630.5686 | 8646.622 | 8630.5686 | 0 |
| 1735948620 | 8646.622 | 1.62 | 0.02 | 8699.8022 | 8699.8022 | 8646.622 | 0 |
| 1735862220 | 8645 | 0.93 | 0.01 | 8645.5721 | 8647.5 | 8644.0686 | 0 |
| 1735775820 | 8644.0686 | 5.93 | 0.07 | 8644.0686 | 8644.0686 | 8644.0686 | 0 |
| 1735689420 | 8638.1375 | 0 | 0.00 | 8638.1375 | 8638.1375 | 8638.1375 | 0 |
| 1735603020 | 8638.1375 | -15.77 | -0.18 | 8654.9068 | 8654.9068 | 8638.1375 | 0 |
| 1735516620 | 8653.9107 | 0 | 0.00 | 8653.9107 | 8653.9107 | 8653.9107 | 0 |
| 1735430220 | 8653.9107 | 9.7 | 0.11 | 8653.9107 | 8653.9107 | 8644.2106 | 0 |
| 1735343760 | 8644.2106 | 15.29 | 0.18 | 8644.2106 | 8644.2106 | 8628.9199 | 0 |
| 1735257420 | 8628.9199 | 0 | 0.00 | 8628.9199 | 8628.9199 | 8628.9199 | 0 |
| 1735171020 | 8628.9199 | -8.34 | -0.10 | 8634.3104 | 8634.3104 | 8628.9199 | 0 |
| 1735084620 | 8637.2573 | -12.6 | -0.15 | 8637.0977 | 8637.2573 | 8637.0977 | 0 |
| 1734998220 | 8649.8611 | 44.89 | 0.52 | 8602.8305 | 8649.8611 | 8602.8305 | 0 |
| 1734911820 | 8604.9743 | 0 | 0.00 | 8604.9743 | 8604.9743 | 8604.9743 | 0 |
| 1734825420 | 8604.9743 | -32.08 | -0.37 | 8604.9743 | 8637.0523 | 8604.9743 | 0 |
| 1734739020 | 8637.0523 | -3.93 | -0.05 | 8672.7456 | 8672.7456 | 8637.0523 | 0 |
| 1734652620 | 8640.9783 | 0.96 | 0.01 | 8737.9622 | 8737.9622 | 8640.9783 | 0 |
| 1734566220 | 8640.0228 | 3.59 | 0.04 | 8627.3053 | 8640.0228 | 8627.3053 | 0 |
| 1734479820 | 8636.4329 | 5.81 | 0.07 | 8611.0213 | 8637.7502 | 8611.0213 | 0 |
| 1734393420 | 8630.6263 | 1.56 | 0.02 | 8608.1918 | 8630.6263 | 8608.1918 | 0 |
| 1734307020 | 8629.0691 | 0 | 0.00 | 8629.0691 | 8629.0691 | 8629.0691 | 0 |
| 1734220620 | 8629.0691 | 0 | 0.00 | 8629.0691 | 8629.0691 | 8629.0691 | 0 |
| 1734134220 | 8629.0691 | -6.39 | -0.07 | 8660.0065 | 8661.2893 | 8629.0691 | 0 |
| 1734047820 | 8635.4584 | 5.46 | 0.06 | 8624.267 | 8635.4584 | 8624.267 | 0 |
| 1733961420 | 8630 | 0 | 0.00 | 8621.9825 | 8630 | 8617.0496 | 0 |
| 1733875020 | 8630 | -4.18 | -0.05 | 8637.0486 | 8634.266 | 8625 | 0 |
| 1733788620 | 8634.1842 | 2.91 | 0.03 | 8650.4927 | 8650.4927 | 8625 | 0 |
| 1733702220 | 8631.2703 | 0 | 0.00 | 8631.2703 | 8631.2703 | 8631.2703 | 0 |
| 1733615820 | 8631.2703 | 6.97 | 0.08 | 8631.2703 | 8631.2703 | 8624.2978 | 0 |
| 1733529420 | 8624.2978 | 4.3 | 0.05 | 8594.4079 | 8626 | 8624.2978 | 0 |
| 1733443020 | 8620 | 0 | 0.00 | 8614.0469 | 8626.4863 | 8614.0469 | 0 |
| 1733356620 | 8620 | -10 | -0.12 | 8632.8333 | 8632.8333 | 8620 | 0 |
| 1733270220 | 8630 | -1 | -0.01 | 8647.6488 | 8647.6488 | 8625.0344 | 0 |
| 1733183820 | 8631 | 28.12 | 0.33 | 8645.815 | 8645.815 | 8615.2034 | 0 |
| 1733097420 | 8602.8821 | 0 | 0.00 | 8602.8821 | 8602.8821 | 8602.8821 | 0 |
| 1733011020 | 8602.8821 | -27.12 | -0.31 | 8602.8821 | 8630 | 8602.8821 | 0 |
| 1732924620 | 8630 | 13.22 | 0.15 | 8610.1338 | 8631 | 8610.1338 | 0 |
| 1732838220 | 8616.7843 | -14.22 | -0.16 | 8592.3737 | 8616.7843 | 8592.3737 | 0 |
| 1732751820 | 8631 | 1 | 0.01 | 8638.6436 | 8638.6436 | 8621.6891 | 0 |
| 1732665420 | 8630 | 0 | 0.00 | 8638.468 | 8638.468 | 8591.616 | 0 |
| 1732579020 | 8630 | -1 | -0.01 | 8569.7924 | 8631 | 8569.7924 | 0 |
| 1732492620 | 8631 | 0 | 0.00 | 8631 | 8631 | 8631 | 0 |
| 1732406220 | 8631 | 0 | 0.00 | 8631 | 8631 | 8631 | 0 |
| 1732319820 | 8631 | 1 | 0.01 | 8659.4059 | 8659.4059 | 8626.106 | 0 |
| 1732233420 | 8630 | -1 | -0.01 | 8627.172 | 8631 | 8619.3212 | 0 |
| 1732147020 | 8631 | 1 | 0.01 | 8587.7358 | 8631 | 8587.7358 | 0 |
| 1732060620 | 8630 | -1 | -0.01 | 8576.3374 | 8631 | 8576.3374 | 0 |
| 1731974220 | 8631 | -12.5 | -0.14 | 8646.941 | 8646.941 | 8578.5239 | 0 |
| 1731887820 | 8643.4972 | 0 | 0.00 | 8643.4972 | 8643.4972 | 8643.4972 | 0 |
| 1731801420 | 8643.4972 | 13.5 | 0.16 | 8643.4972 | 8643.4972 | 8643.4972 | 0 |
| 1731715020 | 8630 | -1 | -0.01 | 8615.9015 | 8631 | 8615.9015 | 0 |
| 1731628620 | 8631 | 1 | 0.01 | 8685.0668 | 8688.5649 | 8618.0699 | 0 |
| 1731542220 | 8630 | -1 | -0.01 | 8611.1751 | 8631 | 8611.1751 | 0 |
| 1731455820 | 8631 | 8.84 | 0.10 | 8632.7692 | 8632.7692 | 8623.5489 | 0 |
| 1731369420 | 8622.1613 | -46.65 | -0.54 | 8671.7631 | 8671.7631 | 8622.1613 | 0 |
| 1731283020 | 8668.8114 | 38.81 | 0.45 | 8668.8114 | 8668.8114 | 8668.8114 | 0 |
| 1731196620 | 8630 | 0 | 0.00 | 8630 | 8630 | 8630 | 0 |
| 1731110220 | 8630 | -1 | -0.01 | 8599.0803 | 8780 | 8599.0803 | 0 |
| 1731023820 | 8631 | 1 | 0.01 | 8616.4669 | 8631 | 8616.4669 | 0 |
| 1730937420 | 8630 | 0 | 0.00 | 8623.7889 | 8630 | 8623.7889 | 0 |
| 1730851020 | 8630 | 0 | 0.00 | 8626.3065 | 8632.5 | 8626.3065 | 0 |
| 1730764620 | 8630 | 16.3 | 0.19 | 8598.8853 | 8631 | 8598.8853 | 0 |
| 1730678220 | 8613.7021 | 0 | 0.00 | 8613.7021 | 8613.7021 | 8613.7021 | 0 |
| 1730591820 | 8613.7021 | -17.3 | -0.20 | 8613.7021 | 8631 | 8613.7021 | 0 |
| 1730505420 | 8631 | 1 | 0.01 | 8614.9688 | 8631 | 8614.9688 | 0 |
| 1730419020 | 8630 | -1 | -0.01 | 8607.9707 | 8631 | 8607.9707 | 0 |
| 1730332620 | 8631 | 1 | 0.01 | 8604.1173 | 8631.5301 | 8607.0193 | 0 |
| 1730246220 | 8630 | -1 | -0.01 | 8627.1137 | 8630 | 8625 | 0 |
| 1730159820 | 8631 | -10.52 | -0.12 | 8619.4234 | 8641.5181 | 8619.4234 | 0 |
| 1730073420 | 8641.5181 | -0.88 | -0.01 | 8641.5181 | 8642.3982 | 8641.5181 | 0 |
| 1729986960 | 8642.3982 | 0 | 0.00 | 8642.3982 | 8642.3982 | 8642.3982 | 0 |
| 1729900620 | 8642.3982 | 11.4 | 0.13 | 8607.9832 | 8642.3982 | 8607.9832 | 0 |
| 1729814220 | 8631 | 1 | 0.01 | 8617.07 | 8631 | 8617.07 | 0 |
| 1729727820 | 8630 | 0 | 0.00 | 8652.8396 | 8652.8396 | 8624.5042 | 0 |
| 1729641420 | 8630 | 5 | 0.06 | 8650.8725 | 8650.8725 | 8625 | 0 |
| 1729555020 | 8625 | 23.89 | 0.28 | 8610.2559 | 8630 | 8610.2559 | 0 |
| 1729468620 | 8601.1124 | 0 | 0.00 | 8601.1124 | 8601.1124 | 8601.1124 | 0 |
| 1729382220 | 8601.1124 | -28.89 | -0.33 | 8601.1124 | 8630 | 8601.1124 | 0 |
| 1729295820 | 8630 | -5 | -0.06 | 8654.6186 | 8654.6186 | 8626.97 | 0 |
| 1729209420 | 8635 | -1 | -0.01 | 8646.6234 | 8646.6234 | 8624.4737 | 0 |
| 1729123020 | 8636 | 1 | 0.01 | 8639.6957 | 8639.6957 | 8623.6813 | 0 |
| 1729036620 | 8635 | 6.04 | 0.07 | 8637.426 | 8637.426 | 8627.8071 | 0 |
| 1728950220 | 8628.9628 | 12.13 | 0.14 | 8639.912 | 8639.912 | 8628.9628 | 0 |
| 1728863820 | 8616.8318 | -19.17 | -0.22 | 8616.8318 | 8616.8318 | 8616.8318 | 0 |
| 1728777420 | 8636 | 0 | 0.00 | 8636 | 8636 | 8636 | 0 |
| 1728691020 | 8636 | 1 | 0.01 | 8629.9033 | 8636 | 8629.9033 | 0 |
| 1728604620 | 8635 | 1.5 | 0.02 | 8650.5506 | 8650.5506 | 8632.0737 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
