United States Dollar vs Cambodian Riel (USDKHR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.5243 | 0.807587618438 | 4027.3401 | 4059.8644 | 4027.3401 | 0 | 0 | FX |
| 4 | 45.2434 | 1.12696565878 | 4014.621 | 4066.9245 | 4001.4948 | 0 | 0 | FX |
| 12 | 9.8484 | 0.243169409701 | 4050.016 | 4084.9071 | 4001.4948 | 0 | 0 | FX |
| 26 | -45.3501 | -1.10469501655 | 4105.2145 | 4122.0266 | 2253 | 0 | 0 | FX |
| 52 | -21.7496 | -0.532867635205 | 4081.614 | 4162.2302 | 2253 | 0 | 0 | FX |
| 156 | -11.181 | -0.274646900278 | 4071.0454 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -0.2974 | -0.00732483124195 | 4060.1618 | 5560 | 2058 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736553420 | 4041.9728 | -0.03 | -0.00 | 4038.9431 | 4041.9728 | 4038.9431 | 0 |
| 1736467020 | 4042 | 1 | 0.02 | 4035.1353 | 4046.5 | 4035.1353 | 0 |
| 1736380620 | 4041 | 1 | 0.02 | 4059.6928 | 4059.6928 | 4040 | 0 |
| 1736294220 | 4040 | 0 | 0.00 | 4048.5868 | 4048.5868 | 4037.8518 | 0 |
| 1736207820 | 4040 | 12.66 | 0.31 | 4028.2774 | 4040 | 4028.2774 | 0 |
| 1736121420 | 4027.3401 | 0 | 0.00 | 4027.3401 | 4027.3401 | 4027.3401 | 0 |
| 1736035020 | 4027.3401 | -7.55 | -0.19 | 4027.3401 | 4034.89 | 4027.3401 | 0 |
| 1735948620 | 4034.89 | 0.51 | 0.01 | 4059.6479 | 4059.6479 | 4034.89 | 0 |
| 1735862220 | 4034.3812 | 9.35 | 0.23 | 4034.3812 | 4034.3812 | 4025.0339 | 0 |
| 1735775820 | 4025.0339 | 3.84 | 0.10 | 4025.0339 | 4025.0339 | 4025.0339 | 0 |
| 1735689420 | 4021.1964 | 0 | 0.00 | 4021.1964 | 4021.1964 | 4021.1964 | 0 |
| 1735603020 | 4021.1964 | -0.29 | -0.01 | 4021.9851 | 4021.9851 | 4021.1964 | 0 |
| 1735516620 | 4021.4837 | 0 | 0.00 | 4021.4837 | 4021.4837 | 4021.4837 | 0 |
| 1735430220 | 4021.4837 | 4.53 | 0.11 | 4021.4837 | 4021.4837 | 4016.9568 | 0 |
| 1735343760 | 4016.9568 | 4.09 | 0.10 | 4016.9568 | 4016.9568 | 4012.8703 | 0 |
| 1735257420 | 4012.8703 | 0 | 0.00 | 4012.8703 | 4012.8703 | 4012.8703 | 0 |
| 1735171020 | 4012.8703 | -3.99 | -0.10 | 4014.4126 | 4014.4126 | 4012.8703 | 0 |
| 1735084620 | 4016.8635 | 1.58 | 0.04 | 4009.4974 | 4016.8635 | 4009.4974 | 0 |
| 1734998220 | 4015.2871 | 12.8 | 0.32 | 4001.4948 | 4015.2871 | 4001.4948 | 0 |
| 1734911820 | 4002.4919 | 0 | 0.00 | 4002.4919 | 4002.4919 | 4002.4919 | 0 |
| 1734825420 | 4002.4919 | -15 | -0.37 | 4002.4919 | 4017.4899 | 4002.4919 | 0 |
| 1734739020 | 4017.4899 | -6.16 | -0.15 | 4039.2149 | 4039.2149 | 4017.4899 | 0 |
| 1734652620 | 4023.6458 | 2.31 | 0.06 | 4066.9245 | 4066.9245 | 4023.6458 | 0 |
| 1734566220 | 4021.3404 | 2.95 | 0.07 | 4014.2058 | 4021.3404 | 4014.2058 | 0 |
| 1734479820 | 4018.3954 | 2.2 | 0.05 | 4007.1093 | 4018.9891 | 4007.1093 | 0 |
| 1734393420 | 4016.1943 | -8.09 | -0.20 | 4014.621 | 4016.1943 | 4014.621 | 0 |
| 1734307020 | 4024.281 | 0 | 0.00 | 4024.281 | 4024.281 | 4024.281 | 0 |
| 1734220620 | 4024.281 | 0 | 0.00 | 4024.281 | 4024.281 | 4024.281 | 0 |
| 1734134220 | 4024.281 | 5.38 | 0.13 | 4030.4048 | 4031.0403 | 4024.281 | 0 |
| 1734047820 | 4018.9035 | -3.1 | -0.08 | 4019.4165 | 4019.4165 | 4018.9035 | 0 |
| 1733961420 | 4022 | 0 | 0.00 | 4025.7434 | 4025.7434 | 4016 | 0 |
| 1733875020 | 4022 | -10.82 | -0.27 | 4034.1232 | 4032.8617 | 4022 | 0 |
| 1733788620 | 4032.8235 | -0.08 | -0.00 | 4042.0793 | 4042.0793 | 4029.3872 | 0 |
| 1733702220 | 4032.9062 | 0 | 0.00 | 4032.9062 | 4032.9062 | 4032.9062 | 0 |
| 1733615820 | 4032.9062 | 3.37 | 0.08 | 4032.9062 | 4032.9062 | 4029.5341 | 0 |
| 1733529420 | 4029.5341 | -0.47 | -0.01 | 4049.7705 | 4031 | 4029.5341 | 0 |
| 1733443020 | 4030 | 0 | 0.00 | 4025.8751 | 4064.8283 | 4025.8751 | 0 |
| 1733356620 | 4030 | -1 | -0.02 | 4038.4523 | 4038.4523 | 4030 | 0 |
| 1733270220 | 4031 | 1 | 0.02 | 4049.3897 | 4049.3897 | 4030 | 0 |
| 1733183820 | 4030 | 7.32 | 0.18 | 4042.7158 | 4042.7158 | 4029 | 0 |
| 1733097420 | 4022.6789 | 0 | 0.00 | 4022.6789 | 4022.6789 | 4022.6789 | 0 |
| 1733011020 | 4022.6789 | -6.32 | -0.16 | 4022.6789 | 4029 | 4022.6789 | 0 |
| 1732924620 | 4029 | -0.84 | -0.02 | 4026.6486 | 4032.8539 | 4026.6486 | 0 |
| 1732838220 | 4029.8351 | -0.16 | -0.00 | 4012.0095 | 4029.8351 | 4012.0095 | 0 |
| 1732751820 | 4030 | -20 | -0.49 | 4024.2216 | 4045 | 4024.2216 | 0 |
| 1732665420 | 4050 | 0 | 0.00 | 4023.1864 | 4050 | 4002.352 | 0 |
| 1732579020 | 4050 | -1 | -0.02 | 4002.8632 | 4051 | 4002.8632 | 0 |
| 1732492620 | 4051 | 0 | 0.00 | 4051 | 4051 | 4051 | 0 |
| 1732406220 | 4051 | 0 | 0.00 | 4051 | 4051 | 4051 | 0 |
| 1732319820 | 4051 | 1 | 0.02 | 4051.8537 | 4051.8537 | 4029.2635 | 0 |
| 1732233420 | 4050 | -1 | -0.02 | 4038.5745 | 4051 | 4033.0591 | 0 |
| 1732147020 | 4051 | 1 | 0.02 | 4047.1698 | 4051 | 4035.5323 | 0 |
| 1732060620 | 4050 | -1 | -0.02 | 4021.4856 | 4062.1922 | 4021.4856 | 0 |
| 1731974220 | 4051 | -0.97 | -0.02 | 4053.5797 | 4053.5797 | 4022.5109 | 0 |
| 1731887820 | 4051.9652 | 0 | 0.00 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731801420 | 4051.9652 | 1.97 | 0.05 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731715020 | 4050 | -1 | -0.02 | 4060.61 | 4060.61 | 4042.4968 | 0 |
| 1731628620 | 4051 | 1 | 0.02 | 4082.9666 | 4084.6692 | 4050 | 0 |
| 1731542220 | 4050 | -5 | -0.12 | 4048.7963 | 4055 | 4048.7963 | 0 |
| 1731455820 | 4055 | -4.43 | -0.11 | 4064.6894 | 4070 | 4054.5379 | 0 |
| 1731369420 | 4059.4282 | -24.13 | -0.59 | 4084.9071 | 4084.9071 | 4059.4282 | 0 |
| 1731283020 | 4083.5548 | 13.55 | 0.33 | 4083.5548 | 4083.5548 | 4083.5548 | 0 |
| 1731196620 | 4070 | 0 | 0.00 | 4070 | 4070 | 4070 | 0 |
| 1731110220 | 4070 | 0 | 0.00 | 4052.0246 | 4070 | 4052.0246 | 0 |
| 1731023820 | 4070 | 0 | 0.00 | 4060.5158 | 4070 | 4060.5158 | 0 |
| 1730937420 | 4070 | -5 | -0.12 | 4064.0422 | 4075 | 4064.0422 | 0 |
| 1730851020 | 4075 | 0 | 0.00 | 4066.2567 | 4075 | 4066.2567 | 0 |
| 1730764620 | 4075 | 15.82 | 0.39 | 4052.2006 | 4080 | 4052.2006 | 0 |
| 1730678220 | 4059.183 | 0 | 0.00 | 4059.183 | 4059.183 | 4059.183 | 0 |
| 1730591820 | 4059.183 | -20.82 | -0.51 | 4059.183 | 4080 | 4059.183 | 0 |
| 1730505420 | 4080 | 15 | 0.37 | 4058.8235 | 4080 | 4058.8235 | 0 |
| 1730419020 | 4065 | 0 | 0.00 | 4052.6708 | 4065 | 4052.6708 | 0 |
| 1730332620 | 4065 | -5 | -0.12 | 4055.3897 | 4070 | 4056.7763 | 0 |
| 1730246220 | 4070 | 4 | 0.10 | 4066.2358 | 4070 | 4065.643 | 0 |
| 1730159820 | 4066 | -3.43 | -0.08 | 4062.6111 | 4069.4283 | 4062.6111 | 0 |
| 1730073420 | 4069.4283 | -0.41 | -0.01 | 4069.4283 | 4069.8427 | 4069.4283 | 0 |
| 1729986960 | 4069.8427 | 0 | 0.00 | 4069.8427 | 4069.8427 | 4069.8427 | 0 |
| 1729900620 | 4069.8427 | 4.84 | 0.12 | 4054.0228 | 4069.8427 | 4054.0228 | 0 |
| 1729814220 | 4065 | 0 | 0.00 | 4063.4167 | 4065 | 4062.5 | 0 |
| 1729727820 | 4065 | 0 | 0.00 | 4074.8837 | 4074.8837 | 4065 | 0 |
| 1729641420 | 4065 | 5 | 0.12 | 4069.8023 | 4069.8023 | 4060 | 0 |
| 1729555020 | 4060 | 9.98 | 0.25 | 4054.2841 | 4062 | 4054.2841 | 0 |
| 1729468620 | 4050.016 | 0 | 0.00 | 4050.016 | 4050.016 | 4050.016 | 0 |
| 1729382220 | 4050.016 | -11.98 | -0.30 | 4050.016 | 4062 | 4050.016 | 0 |
| 1729295820 | 4062 | 2 | 0.05 | 4073.3592 | 4073.3592 | 4060 | 0 |
| 1729209420 | 4060 | -2.5 | -0.06 | 4069.7032 | 4069.7032 | 4059.1713 | 0 |
| 1729123020 | 4062.5 | -3.5 | -0.09 | 4069.5591 | 4069.5591 | 4058.905 | 0 |
| 1729036620 | 4066 | 3 | 0.07 | 4067.0974 | 4067.0974 | 4064.1828 | 0 |
| 1728950220 | 4063.0007 | 5.28 | 0.13 | 4068.5322 | 4068.5322 | 4063.0007 | 0 |
| 1728863820 | 4057.7195 | -7.28 | -0.18 | 4057.7195 | 4057.7195 | 4057.7195 | 0 |
| 1728777420 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1728691020 | 4065 | -4 | -0.10 | 4066.7056 | 4069 | 4065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
