United States Dollar vs Guinean Franc (USDGNF)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.0888 | 0.105559989893 | 8610.0804 | 8646.1575 | 8425 | 0 | 0 | FX |
| 4 | 19.0402 | 0.221394353503 | 8600.129 | 8646.1575 | 8425 | 0 | 0 | FX |
| 12 | 7.3903 | 0.0858161836923 | 8611.7789 | 8719.6678 | 8425 | 0 | 0 | FX |
| 26 | 36.3404 | 0.423408189151 | 8582.8288 | 8751 | 8425 | 0 | 0 | FX |
| 52 | 24.514 | 0.285223774887 | 8594.6552 | 8751 | 8425 | 0 | 0 | FX |
| 156 | -1162.6806 | -11.8861015429 | 9781.8498 | 48312.5 | 4520.275 | 0 | 0 | FX |
| 260 | -524.6308 | -5.73755768936 | 9143.8 | 48312.5 | 4520.275 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 8606.7832 | 1.94 | 0.02 | 8602.1209 | 8606.7832 | 8602.1209 | 0 |
| 1721519820 | 8604.8465 | 0 | 0.00 | 8604.8465 | 8604.8465 | 8604.8465 | 0 |
| 1721433420 | 8604.8465 | -11.13 | -0.13 | 8646.1575 | 8646.1575 | 8604.8465 | 0 |
| 1721347020 | 8615.9813 | 190.98 | 2.27 | 8609.2291 | 8615.9813 | 8610.5674 | 0 |
| 1721260620 | 8425 | -188.07 | -2.18 | 8613.8232 | 8613.8232 | 8425 | 0 |
| 1721174220 | 8613.0723 | 32.57 | 0.38 | 8626.7524 | 8626.7524 | 8613.0723 | 0 |
| 1721087820 | 8580.5 | -3.49 | -0.04 | 8610.0804 | 8610.8221 | 8580.5 | 0 |
| 1721001420 | 8583.9857 | 0 | 0.00 | 8583.9857 | 8583.9857 | 8583.9857 | 0 |
| 1720915020 | 8583.9857 | -11.14 | -0.13 | 8583.9857 | 8595.1216 | 8583.9857 | 0 |
| 1720828620 | 8595.1216 | 24.62 | 0.29 | 8593.7054 | 8608.8154 | 8570.5 | 0 |
| 1720742220 | 8570.5 | -5.5 | -0.06 | 8598.0618 | 8608.555 | 8570.5 | 0 |
| 1720655820 | 8576 | -41.13 | -0.48 | 8619.1268 | 8619.1268 | 8576 | 0 |
| 1720569420 | 8617.1344 | 3.09 | 0.04 | 8613.5715 | 8617.1344 | 8612.0204 | 0 |
| 1720483020 | 8614.0488 | -4.54 | -0.05 | 8612.6126 | 8614.0488 | 8600 | 0 |
| 1720396620 | 8618.5852 | 29.78 | 0.35 | 8588.8044 | 8618.5852 | 8588.8044 | 0 |
| 1720310220 | 8588.8044 | -9.59 | -0.11 | 8588.8044 | 8598.3912 | 8588.8044 | 0 |
| 1720223820 | 8598.3912 | -13.07 | -0.15 | 8598.6407 | 8611.6179 | 8595 | 0 |
| 1720137420 | 8611.4609 | 16.46 | 0.19 | 8583.182 | 8611.4609 | 8583.182 | 0 |
| 1720051020 | 8595 | -15.02 | -0.17 | 8584.5853 | 8608.7053 | 8586.5823 | 0 |
| 1719964620 | 8610.016 | 10.02 | 0.12 | 8618.3769 | 8618.3769 | 8610.016 | 0 |
| 1719878220 | 8600 | 0.72 | 0.01 | 8578.5545 | 8607.9129 | 8578.5545 | 0 |
| 1719791820 | 8599.2816 | -8.67 | -0.10 | 8599.2816 | 8599.2816 | 8599.2816 | 0 |
| 1719705420 | 8607.9542 | 0 | 0.00 | 8607.9542 | 8607.9542 | 8607.9542 | 0 |
| 1719619020 | 8607.9542 | 12.95 | 0.15 | 8602.6425 | 8612.1315 | 8607.9542 | 0 |
| 1719532620 | 8595 | -5 | -0.06 | 8613.0764 | 8613.0764 | 8595 | 0 |
| 1719446220 | 8600 | 0 | 0.00 | 8617.0277 | 8617.0277 | 8600 | 0 |
| 1719359820 | 8600 | 5 | 0.06 | 8605.3661 | 8611.6009 | 8595 | 0 |
| 1719273420 | 8595 | -6.09 | -0.07 | 8600.129 | 8608.9752 | 8595 | 0 |
| 1719187020 | 8601.0944 | 1.09 | 0.01 | 8601.0944 | 8601.0944 | 8590.6479 | 0 |
| 1719100620 | 8600 | 0 | 0.00 | 8600 | 8600 | 8600 | 0 |
| 1719014220 | 8600 | 5 | 0.06 | 8625.5206 | 8625.5206 | 8595 | 0 |
| 1718927820 | 8595 | -5 | -0.06 | 8611.3359 | 8611.3359 | 8595 | 0 |
| 1718841420 | 8600 | 0 | 0.00 | 8593.3279 | 8611.6164 | 8592.4077 | 0 |
| 1718755020 | 8600 | 5 | 0.06 | 8587.7284 | 8610.047 | 8587.7284 | 0 |
| 1718668620 | 8595 | -6.73 | -0.08 | 8604.7022 | 8606.9686 | 8595 | 0 |
| 1718582220 | 8601.7287 | 13.11 | 0.15 | 8588.6137 | 8603.2955 | 8588.6137 | 0 |
| 1718495820 | 8588.6137 | -11.39 | -0.13 | 8588.6137 | 8588.6137 | 8588.6137 | 0 |
| 1718409420 | 8600 | -5 | -0.06 | 8657.5852 | 8657.5852 | 8600 | 0 |
| 1718323020 | 8605 | 4.5 | 0.05 | 8567.6631 | 8630.2546 | 8567.6631 | 0 |
| 1718236620 | 8600.5 | -0.5 | -0.01 | 8614.1292 | 8614.1292 | 8600.5 | 0 |
| 1718150220 | 8601 | -67.36 | -0.78 | 8589.943 | 8622.7232 | 8589.943 | 0 |
| 1718063820 | 8668.3614 | 0 | 0.00 | 8668.3614 | 8668.3614 | 8668.3614 | 0 |
| 1717977420 | 8668.3614 | 73.36 | 0.85 | 8668.3614 | 8668.3614 | 8668.3614 | 0 |
| 1717891020 | 8595 | 0 | 0.00 | 8595 | 8595 | 8595 | 0 |
| 1717804620 | 8595 | -3.58 | -0.04 | 8600.0376 | 8610.4543 | 8595 | 0 |
| 1717718220 | 8598.577 | -1.42 | -0.02 | 8600.283 | 8615.8205 | 8595 | 0 |
| 1717631820 | 8600 | 5 | 0.06 | 8592.8239 | 8616.2372 | 8592.8239 | 0 |
| 1717545420 | 8595 | -5 | -0.06 | 8543.1786 | 8605.1978 | 8543.1786 | 0 |
| 1717459020 | 8600 | 4.1 | 0.05 | 8596.4556 | 8600 | 8595 | 0 |
| 1717372620 | 8595.9014 | 0 | 0.00 | 8595.9014 | 8595.9014 | 8595.9014 | 0 |
| 1717286220 | 8595.9014 | 0.9 | 0.01 | 8595.9014 | 8595.9014 | 8595 | 0 |
| 1717199820 | 8595 | -5 | -0.06 | 8589.2855 | 8600 | 8589.2855 | 0 |
| 1717113420 | 8600 | 5 | 0.06 | 8638.0645 | 8638.0645 | 8595 | 0 |
| 1717027020 | 8595 | -18.4 | -0.21 | 8618.4413 | 8618.4413 | 8595 | 0 |
| 1716940620 | 8613.4008 | 16.62 | 0.19 | 8593.3833 | 8613.4008 | 8589.7063 | 0 |
| 1716854220 | 8596.785 | 7.01 | 0.08 | 8590.1276 | 8596.785 | 8590.1276 | 0 |
| 1716767820 | 8589.7713 | 0 | 0.00 | 8589.7713 | 8589.7713 | 8589.7713 | 0 |
| 1716681420 | 8589.7713 | 0 | 0.00 | 8589.7713 | 8589.7713 | 8589.7713 | 0 |
| 1716595020 | 8589.7713 | -5.73 | -0.07 | 8624.3021 | 8624.3021 | 8589.7713 | 0 |
| 1716508620 | 8595.5 | -5.5 | -0.06 | 8606.4513 | 8606.4513 | 8595.5 | 0 |
| 1716422220 | 8601 | 1 | 0.01 | 8604.062 | 8601.6442 | 8600 | 0 |
| 1716335820 | 8600 | -4.13 | -0.05 | 8602.9424 | 8602.9424 | 8595 | 0 |
| 1716249420 | 8604.1307 | 53.81 | 0.63 | 8567.4609 | 8604.1307 | 8567.4609 | 0 |
| 1716163020 | 8550.3189 | 0 | 0.00 | 8550.3189 | 8550.3189 | 8550.3189 | 0 |
| 1716076620 | 8550.3189 | -47.18 | -0.55 | 8550.3189 | 8597.5 | 8550.3189 | 0 |
| 1715990220 | 8597.5 | 0 | 0.00 | 8603.2789 | 8603.2789 | 8594.5716 | 0 |
| 1715903820 | 8597.5 | 5 | 0.06 | 8539.037 | 8597.5 | 8539.037 | 0 |
| 1715817420 | 8592.5 | -5 | -0.06 | 8576.3943 | 8597.5 | 8576.3943 | 0 |
| 1715731020 | 8597.5 | 5 | 0.06 | 8586.6145 | 8597.5 | 8588.286 | 0 |
| 1715644620 | 8592.5 | -7.39 | -0.09 | 8601.1719 | 8599.6546 | 8589.4405 | 0 |
| 1715558220 | 8599.8941 | 14.83 | 0.17 | 8599.8941 | 8599.8941 | 8585.0674 | 0 |
| 1715471820 | 8585.0674 | -7.41 | -0.09 | 8585.0674 | 8592.4743 | 8585.0674 | 0 |
| 1715385420 | 8592.4743 | -2.53 | -0.03 | 8558.64 | 8592.4743 | 8558.64 | 0 |
| 1715299020 | 8595 | 0 | 0.00 | 8599.9785 | 8599.9785 | 8595 | 0 |
| 1715212620 | 8595 | 0 | 0.00 | 8610.1341 | 8610.1341 | 8595 | 0 |
| 1715126220 | 8595 | 1.14 | 0.01 | 8591.263 | 8605 | 8591.263 | 0 |
| 1715039820 | 8593.8551 | 15.92 | 0.19 | 8572.3571 | 8593.8551 | 8574.7457 | 0 |
| 1714953420 | 8577.9326 | 8.76 | 0.10 | 8577.9326 | 8577.9326 | 8569.1743 | 0 |
| 1714867020 | 8569.1743 | -28.33 | -0.33 | 8569.1743 | 8569.1743 | 8569.1743 | 0 |
| 1714780620 | 8597.5 | -2.5 | -0.03 | 8571.3087 | 8600 | 8571.3087 | 0 |
| 1714694220 | 8600 | 2.5 | 0.03 | 8559.9988 | 8600 | 8559.9988 | 0 |
| 1714607820 | 8597.5 | -7.5 | -0.09 | 8646.8385 | 8650.7333 | 8593.2117 | 0 |
| 1714521420 | 8605 | 9 | 0.10 | 8551.7228 | 8605 | 8551.7228 | 0 |
| 1714435020 | 8596 | -22.42 | -0.26 | 8611.7789 | 8607.9611 | 8547.9733 | 0 |
| 1714263180 | 8618.4179 | 0 | 0.00 | 8618.4179 | 8618.4179 | 8618.4179 | 0 |
| 1714176780 | 8618.4179 | 0 | 0.00 | 8618.4179 | 8618.4179 | 8618.4179 | 0 |
| 1714175820 | 8618.4179 | 18.42 | 0.21 | 8595.6653 | 8618.4179 | 8592.2834 | 0 |
| 1714089420 | 8600 | -2 | -0.02 | 8586.9108 | 8602 | 8586.9108 | 0 |
| 1714003020 | 8602 | 1 | 0.01 | 8552.18 | 8602 | 8552.18 | 0 |
| 1713916620 | 8601 | 0 | 0.00 | 8589.1067 | 8601 | 8585.7307 | 0 |
| 1713830220 | 8601 | 23.15 | 0.27 | 8591.3007 | 8751 | 8591.3007 | 0 |
| 1713743820 | 8577.8547 | 0 | 0.00 | 8577.8547 | 8577.8547 | 8577.8547 | 0 |
| 1713657420 | 8577.8547 | -22.15 | -0.26 | 8577.8547 | 8600 | 8577.8547 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
