United States Dollar vs Kenyan Shilling (USDKES)
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 | -0.04351 | -0.0342118758534 | 127.17806 | 129.98 | 127.13455 | 0 | 0 | FX |
| 4 | -2.06766 | -1.60032866311 | 129.20221 | 129.98 | 127.13455 | 0 | 0 | FX |
| 12 | -4.07767 | -3.10769073185 | 131.21222 | 136 | 127.13455 | 0 | 0 | FX |
| 26 | -30.88833 | -19.5467453827 | 158.02288 | 164.09 | 127.13455 | 0 | 0 | FX |
| 52 | -14.26545 | -10.0887199434 | 141.4 | 164.09 | 81.25 | 0 | 0 | FX |
| 156 | 19.18455 | 17.771699861 | 107.95 | 164.09 | 61.15 | 0 | 0 | FX |
| 260 | 24.18455 | 23.4915492958 | 102.95 | 595 | 57.95 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720915020 | 127.13455 | -1.87 | -1.45 | 127.13455 | 129 | 127.13455 | 0 |
| 1720828620 | 129 | 0 | 0.00 | 129 | 129.76 | 128.99 | 0 |
| 1720742220 | 129 | 0 | 0.00 | 129 | 129.97999 | 127.28958 | 0 |
| 1720655820 | 129 | 1.41 | 1.11 | 127.59 | 129.16 | 127.62 | 0 |
| 1720569420 | 127.59 | 0.05 | 0.04 | 127.54 | 128.5 | 127.50887 | 0 |
| 1720483020 | 127.54 | -0.08 | -0.06 | 127.62 | 128.51 | 127.5389 | 0 |
| 1720396620 | 127.62 | 0.44 | 0.35 | 127.17806 | 127.62 | 127.17806 | 0 |
| 1720310220 | 127.17806 | -0.14 | -0.11 | 127.17806 | 127.32 | 127.17806 | 0 |
| 1720223820 | 127.32 | -0.93 | -0.73 | 128.25 | 128.75 | 127.31 | 0 |
| 1720137420 | 128.25 | -0.25 | -0.19 | 128.5 | 129.08 | 128.25 | 0 |
| 1720051020 | 128.5 | 0 | 0.00 | 128.5 | 129.13999 | 128.49 | 0 |
| 1719964620 | 128.5 | -0.5 | -0.39 | 128.5 | 129.66 | 128.25 | 0 |
| 1719878220 | 129 | -0.38 | -0.29 | 129.38 | 129.50015 | 128.5 | 0 |
| 1719791820 | 129.38 | 0.13 | 0.10 | 129.38103 | 129.38103 | 129.38 | 0 |
| 1719705420 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 0 |
| 1719619020 | 129.25 | 0.25 | 0.19 | 129 | 129.75 | 128.74 | 0 |
| 1719532620 | 129 | 0.5 | 0.39 | 128.5 | 129.75 | 128.75 | 0 |
| 1719446220 | 128.5 | 0 | 0.00 | 128.5 | 129.53081 | 128.49 | 0 |
| 1719359820 | 128.5 | -0.5 | -0.39 | 129 | 129.57 | 128 | 0 |
| 1719273420 | 129 | -0.23 | -0.18 | 129.22999 | 129.51329 | 128.5 | 0 |
| 1719187020 | 129.22999 | 0.73 | 0.57 | 129.22999 | 129.22999 | 129.22875 | 0 |
| 1719100620 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1719014220 | 128.5 | 0 | 0.00 | 128.5 | 129 | 128 | 0 |
| 1718927820 | 128.5 | -0.5 | -0.39 | 129 | 129.54 | 128.25 | 0 |
| 1718841420 | 129 | 0 | 0.00 | 129 | 129.54 | 129 | 0 |
| 1718755020 | 129 | 0.5 | 0.39 | 128.5 | 129.25 | 128.25 | 0 |
| 1718668620 | 128.5 | -0.9 | -0.70 | 129.4 | 129.47999 | 128.5 | 0 |
| 1718582220 | 129.4 | 0.2 | 0.15 | 129.20221 | 129.42308 | 129.20221 | 0 |
| 1718495820 | 129.20221 | 0.2 | 0.16 | 129.20221 | 129.20221 | 129.20221 | 0 |
| 1718409420 | 129 | 0.5 | 0.39 | 128.5 | 129 | 128 | 0 |
| 1718323020 | 128.5 | 0 | 0.00 | 128.5 | 129.49453 | 128.25 | 0 |
| 1718236620 | 128.5 | -0.5 | -0.39 | 129 | 129.50147 | 128 | 0 |
| 1718150220 | 129 | -2.36 | -1.80 | 129.4 | 129.5 | 129 | 0 |
| 1718063820 | 131.36 | 0 | 0.00 | 131.36 | 131.36 | 131.36 | 0 |
| 1717977420 | 131.36 | 1.36 | 1.05 | 131.36 | 131.36122 | 131.36 | 0 |
| 1717891020 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1717804620 | 130 | -0.31 | -0.24 | 130.31 | 130.5 | 129.25 | 0 |
| 1717718220 | 130.31 | -0.19 | -0.15 | 130.5 | 131.01 | 129.99 | 0 |
| 1717631820 | 130.5 | -0.5 | -0.38 | 131 | 131 | 130.29 | 0 |
| 1717545420 | 131 | 0.5 | 0.38 | 130.5 | 131 | 129.59 | 0 |
| 1717459020 | 130.5 | 0 | 0.00 | 130.5 | 131 | 130 | 0 |
| 1717372620 | 130.5 | -2.4 | -1.81 | 130.5 | 132.90351 | 130.5 | 0 |
| 1717286220 | 132.90351 | 2.4 | 1.84 | 132.90351 | 132.90351 | 130.5 | 0 |
| 1717199820 | 130.5 | 0.5 | 0.38 | 130 | 130.51 | 130 | 0 |
| 1717113420 | 130 | -1.5 | -1.14 | 131.5 | 132.01 | 130 | 0 |
| 1717027020 | 131.5 | 0.75 | 0.57 | 130.75 | 133.01 | 130.82 | 0 |
| 1716940620 | 130.75 | -2.25 | -1.69 | 133 | 133 | 130.69999 | 0 |
| 1716854220 | 133 | 2.6 | 1.99 | 130.35 | 133.01 | 130.4 | 0 |
| 1716767820 | 130.4 | 0 | 0.00 | 130.4 | 130.4 | 130.4 | 0 |
| 1716681420 | 130.4 | 0 | 0.00 | 130.4 | 130.4 | 130.4 | 0 |
| 1716595020 | 130.4 | -2.6 | -1.95 | 133 | 133 | 130.4 | 0 |
| 1716508620 | 133 | 1 | 0.76 | 132 | 133 | 130.65 | 0 |
| 1716422220 | 132 | 3.9 | 3.04 | 132 | 132.01 | 130.57 | 0 |
| 1716335820 | 128.1 | -3.4 | -2.59 | 128.13 | 128.1 | 128.1 | 0 |
| 1716249420 | 131.5 | 1.68 | 1.29 | 129.82 | 131.5 | 130.06 | 0 |
| 1716163020 | 129.82 | 0 | 0.00 | 129.81505 | 129.82 | 129.81505 | 0 |
| 1716076620 | 129.81505 | -1.18 | -0.90 | 129.81505 | 131 | 129.81505 | 0 |
| 1715990220 | 131 | 0 | 0.00 | 131 | 131.5 | 130.48692 | 0 |
| 1715903820 | 131 | 1 | 0.77 | 130 | 131 | 129.66999 | 0 |
| 1715817420 | 130 | 0 | 0.00 | 130 | 130.51 | 129.5 | 0 |
| 1715731020 | 130 | -1 | -0.76 | 131.40005 | 131.43 | 130 | 0 |
| 1715644620 | 131 | -0.61 | -0.46 | 131.61 | 131.6 | 130.49 | 0 |
| 1715558220 | 131.61 | 0.23 | 0.17 | 131.60753 | 131.61 | 131.38063 | 0 |
| 1715471820 | 131.38063 | -0.11 | -0.08 | 131.38063 | 131.49 | 131.38063 | 0 |
| 1715385420 | 131.49 | 0.49 | 0.37 | 131 | 131.49398 | 131 | 0 |
| 1715299020 | 131 | 0 | 0.00 | 131 | 131.51 | 130.99 | 0 |
| 1715212620 | 131 | -2.5 | -1.87 | 133.5 | 133.5 | 130.99 | 0 |
| 1715126220 | 133.5 | -1 | -0.74 | 134.5 | 134.5 | 132 | 0 |
| 1715039820 | 134.5 | 2.24 | 1.69 | 132.26 | 136 | 132.22 | 0 |
| 1714953420 | 132.26 | 0.13 | 0.10 | 132.2648 | 132.2648 | 132.12976 | 0 |
| 1714867020 | 132.12976 | -2.87 | -2.13 | 132.12976 | 132.12976 | 132.12976 | 0 |
| 1714780620 | 135 | 0 | 0.00 | 135 | 135 | 134.5 | 0 |
| 1714694220 | 135 | 0 | 0.00 | 135 | 135 | 134.5 | 0 |
| 1714607820 | 135 | 0 | 0.00 | 135 | 135 | 132.48676 | 0 |
| 1714521420 | 135 | 0 | 0.00 | 135 | 135 | 134.5 | 0 |
| 1714435020 | 135 | 2.18 | 1.64 | 132.82 | 135 | 132.66 | 0 |
| 1714263180 | 132.8225 | 0 | 0.00 | 132.8225 | 132.8225 | 132.8225 | 0 |
| 1714176780 | 132.8225 | 0 | 0.00 | 132.8225 | 132.8225 | 132.8225 | 0 |
| 1714175820 | 132.8225 | -2.18 | -1.61 | 135 | 135.01 | 132.8225 | 0 |
| 1714089420 | 135 | 0.5 | 0.37 | 134.5 | 135.01 | 134.5 | 0 |
| 1714003020 | 134.5 | 0.5 | 0.37 | 134 | 135 | 134 | 0 |
| 1713916620 | 134 | 0 | 0.00 | 134 | 134.5 | 133.49 | 0 |
| 1713830220 | 134 | 2.79 | 2.13 | 131.21 | 134.12 | 131.41999 | 0 |
| 1713743820 | 131.21 | -0 | -0.00 | 131.21222 | 131.21222 | 131.21 | 0 |
| 1713657420 | 131.21222 | -2.29 | -1.71 | 131.21222 | 133.5 | 131.21222 | 0 |
| 1713571020 | 133.5 | 0.5 | 0.38 | 133 | 133.55 | 132.75 | 0 |
| 1713484620 | 133 | 0.5 | 0.38 | 132.5 | 133.5 | 132 | 0 |
| 1713398220 | 132.5 | 0.5 | 0.38 | 132 | 133.01 | 131.25 | 0 |
| 1713311820 | 132 | 1 | 0.76 | 131 | 132.01 | 130.5 | 0 |
| 1713225420 | 131 | 3.8 | 2.99 | 127.2 | 131.01 | 127.47 | 0 |
| 1713139020 | 127.2 | -2.8 | -2.15 | 127.2 | 127.2 | 127.19606 | 0 |
| 1713052620 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
