United States Dollar vs Cayman Islands Dollar (USDKYD)
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 | 0.0001799 | 0.0215846310708 | 0.8334634 | 0.836424 | 0.832576 | 0 | 0 | FX |
| 4 | 0.0011284 | 0.135541117642 | 0.8325149 | 0.836424 | 0.8304256 | 0 | 0 | FX |
| 12 | -0.0011178 | -0.133906575187 | 0.8347611 | 0.8437908 | 0.8275678 | 0 | 0 | FX |
| 26 | 0.0014069 | 0.169050524587 | 0.8322364 | 0.8437908 | 0.8264016 | 0 | 0 | FX |
| 52 | 0.0008565 | 0.102847451473 | 0.8327868 | 0.8452487 | 0.8216519 | 0 | 0 | FX |
| 156 | 0.0014482 | 0.17402169275 | 0.8321951 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| 260 | -0.0012767 | -0.152912853926 | 0.83492 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.833031 | 0 | 0.00 | 0.833031 | 0.833031 | 0.833031 | 0 |
| 1721519820 | 0.833031 | 0 | 0.00 | 0.833031 | 0.833031 | 0.833031 | 0 |
| 1721433420 | 0.833031 | -0.000466 | -0.06 | 0.8364239 | 0.8364239 | 0.833031 | 0 |
| 1721347020 | 0.8334972 | 0.0005449 | 0.07 | 0.8328609 | 0.8334972 | 0.8329827 | 0 |
| 1721260620 | 0.8329523 | -0.000465 | -0.06 | 0.8334786 | 0.8334786 | 0.8329523 | 0 |
| 1721174220 | 0.8334174 | 0.0002101 | 0.03 | 0.8347717 | 0.8347717 | 0.8334174 | 0 |
| 1721087820 | 0.8332073 | 0.0022775 | 0.27 | 0.8334634 | 0.8334634 | 0.8330966 | 0 |
| 1721001420 | 0.8309298 | 0 | 0.00 | 0.8309298 | 0.8309298 | 0.8309298 | 0 |
| 1720915020 | 0.8309298 | -0.002289 | -0.27 | 0.8309298 | 0.8332185 | 0.8309298 | 0 |
| 1720828620 | 0.8332185 | 1.2E-5 | 0.00 | 0.8317616 | 0.8332185 | 0.8317616 | 0 |
| 1720742220 | 0.8332066 | -7.0E-6 | -0.00 | 0.8323104 | 0.8332066 | 0.8319188 | 0 |
| 1720655820 | 0.8332138 | -0.000751 | -0.09 | 0.8341734 | 0.8341734 | 0.8332138 | 0 |
| 1720569420 | 0.8339651 | 0.0003624 | 0.04 | 0.8335642 | 0.8339651 | 0.8334064 | 0 |
| 1720483020 | 0.8336027 | -0.000516 | -0.06 | 0.8336105 | 0.8336105 | 0.8333063 | 0 |
| 1720396620 | 0.8341191 | 0.0028821 | 0.35 | 0.831237 | 0.8341191 | 0.831237 | 0 |
| 1720310220 | 0.831237 | -0.000928 | -0.11 | 0.831237 | 0.8321648 | 0.831237 | 0 |
| 1720223820 | 0.8321648 | -0.001381 | -0.17 | 0.8322891 | 0.8334565 | 0.8321111 | 0 |
| 1720137420 | 0.8335455 | 0.0002664 | 0.03 | 0.8308046 | 0.8335455 | 0.8308046 | 0 |
| 1720051020 | 0.8332791 | -1.1E-5 | -0.00 | 0.8309066 | 0.8332791 | 0.8310225 | 0 |
| 1719964620 | 0.8332905 | -5.4E-5 | -0.01 | 0.834358 | 0.834358 | 0.8332905 | 0 |
| 1719878220 | 0.8333449 | 0.0007501 | 0.09 | 0.8304256 | 0.8333449 | 0.8304256 | 0 |
| 1719791820 | 0.8325948 | -0.000828 | -0.10 | 0.8325948 | 0.8325948 | 0.8325948 | 0 |
| 1719705420 | 0.8334228 | 0 | 0.00 | 0.8334228 | 0.8334228 | 0.8334228 | 0 |
| 1719619020 | 0.8334228 | -0.000323 | -0.04 | 0.8329753 | 0.8338318 | 0.8334228 | 0 |
| 1719532620 | 0.8337461 | 0.0002256 | 0.03 | 0.8338327 | 0.8338327 | 0.8337461 | 0 |
| 1719446220 | 0.8335205 | -0.000217 | -0.03 | 0.8342474 | 0.8342474 | 0.8335205 | 0 |
| 1719359820 | 0.8337376 | 0.0003578 | 0.04 | 0.8330926 | 0.8337376 | 0.8330926 | 0 |
| 1719273420 | 0.8333798 | 0.0017827 | 0.21 | 0.8325148 | 0.8333798 | 0.8325148 | 0 |
| 1719187020 | 0.8315971 | 0 | 0.00 | 0.8315971 | 0.8315971 | 0.8315971 | 0 |
| 1719100620 | 0.8315971 | -0.001619 | -0.19 | 0.8315971 | 0.8315971 | 0.8315971 | 0 |
| 1719014220 | 0.8332163 | -1.6E-5 | -0.00 | 0.8350923 | 0.8350923 | 0.8332163 | 0 |
| 1718927820 | 0.8332323 | -0.000458 | -0.05 | 0.83369 | 0.83369 | 0.8332323 | 0 |
| 1718841420 | 0.83369 | 0.0001973 | 0.02 | 0.8318664 | 0.83369 | 0.8317696 | 0 |
| 1718755020 | 0.8334927 | 0.0003345 | 0.04 | 0.831288 | 0.8334927 | 0.8312881 | 0 |
| 1718668620 | 0.8331582 | -8.6E-5 | -0.01 | 0.832979 | 0.8331582 | 0.832979 | 0 |
| 1718582220 | 0.8332437 | 0 | 0.00 | 0.8332437 | 0.8332437 | 0.8332437 | 0 |
| 1718495820 | 0.8332437 | 0 | 0.00 | 0.8332437 | 0.8332437 | 0.8332437 | 0 |
| 1718409420 | 0.8332437 | -0.001989 | -0.24 | 0.8379011 | 0.8379011 | 0.8332437 | 0 |
| 1718323020 | 0.8352327 | 0.0019033 | 0.23 | 0.8292062 | 0.8352327 | 0.8292062 | 0 |
| 1718236620 | 0.8333294 | -0.001235 | -0.15 | 0.8337291 | 0.8337291 | 0.8332365 | 0 |
| 1718150220 | 0.8345648 | 0.0017628 | 0.21 | 0.8313087 | 0.8345648 | 0.8313087 | 0 |
| 1718063820 | 0.832802 | -0.006024 | -0.72 | 0.8418845 | 0.8437908 | 0.832802 | 0 |
| 1717977420 | 0.8388259 | 0 | 0.00 | 0.8388259 | 0.8388259 | 0.8388259 | 0 |
| 1717891020 | 0.8388259 | 0.0055462 | 0.67 | 0.8388259 | 0.8388259 | 0.8332797 | 0 |
| 1717804620 | 0.8332797 | 0.0011399 | 0.14 | 0.8322811 | 0.8332797 | 0.8322811 | 0 |
| 1717718220 | 0.8321398 | -0.001569 | -0.19 | 0.8322536 | 0.8338009 | 0.8321398 | 0 |
| 1717631820 | 0.8337092 | 0.0004334 | 0.05 | 0.8320317 | 0.8338013 | 0.8320317 | 0 |
| 1717545420 | 0.8332758 | 0.0004574 | 0.05 | 0.8275678 | 0.8332758 | 0.8275678 | 0 |
| 1717459020 | 0.8328184 | -0.000219 | -0.03 | 0.8328344 | 0.8328344 | 0.8328184 | 0 |
| 1717372620 | 0.8330377 | 0 | 0.00 | 0.8330377 | 0.8330377 | 0.8330377 | 0 |
| 1717286220 | 0.8330377 | 0 | 0.00 | 0.8330377 | 0.8330377 | 0.8330377 | 0 |
| 1717199820 | 0.8330377 | -0.000357 | -0.04 | 0.8322408 | 0.8330454 | 0.8322408 | 0 |
| 1717113420 | 0.8333949 | -0.000807 | -0.10 | 0.8372079 | 0.8372079 | 0.8333949 | 0 |
| 1717027020 | 0.8342022 | -0.000704 | -0.08 | 0.8354106 | 0.8354106 | 0.8342022 | 0 |
| 1716940620 | 0.8349067 | 0.0015811 | 0.19 | 0.8331454 | 0.8349067 | 0.8325794 | 0 |
| 1716854220 | 0.8333256 | 0.0009674 | 0.12 | 0.8327111 | 0.8333256 | 0.8327111 | 0 |
| 1716767820 | 0.8323582 | 0 | 0.00 | 0.8323582 | 0.8323582 | 0.8323582 | 0 |
| 1716681420 | 0.8323582 | -0.000353 | -0.04 | 0.8323582 | 0.8327111 | 0.8323582 | 0 |
| 1716595020 | 0.8327111 | -0.000676 | -0.08 | 0.8360622 | 0.8360622 | 0.8327111 | 0 |
| 1716508620 | 0.8333871 | -0.000469 | -0.06 | 0.8343302 | 0.8343302 | 0.8333871 | 0 |
| 1716422220 | 0.8338564 | 0.0003314 | 0.04 | 0.8341277 | 0.8338564 | 0.833832 | 0 |
| 1716335820 | 0.833525 | -0.00066 | -0.08 | 0.8340468 | 0.8340468 | 0.833525 | 0 |
| 1716249420 | 0.8341851 | 0.0051273 | 0.62 | 0.8306817 | 0.8341851 | 0.8306817 | 0 |
| 1716163020 | 0.8290578 | -0.004291 | -0.51 | 0.8290578 | 0.8290578 | 0.8290578 | 0 |
| 1716076620 | 0.8333487 | 0 | 0.00 | 0.8333487 | 0.8333487 | 0.8333487 | 0 |
| 1715990220 | 0.8333487 | -6.1E-5 | -0.01 | 0.8340927 | 0.8340927 | 0.8333487 | 0 |
| 1715903820 | 0.8334099 | 0.0001383 | 0.02 | 0.8280932 | 0.8334099 | 0.8280933 | 0 |
| 1715817420 | 0.8332716 | 2.7E-5 | 0.00 | 0.8317693 | 0.8332716 | 0.8317693 | 0 |
| 1715731020 | 0.8332445 | 0.0001121 | 0.01 | 0.8327193 | 0.8332445 | 0.8329084 | 0 |
| 1715644620 | 0.8331324 | -0.000773 | -0.09 | 0.8341149 | 0.83396 | 0.8331324 | 0 |
| 1715558220 | 0.8339058 | 0.0013527 | 0.16 | 0.8339058 | 0.8339058 | 0.8325531 | 0 |
| 1715471820 | 0.8325531 | -0.000718 | -0.09 | 0.8325531 | 0.8332714 | 0.8325531 | 0 |
| 1715385420 | 0.8332714 | -0.000248 | -0.03 | 0.8299124 | 0.8332714 | 0.8299124 | 0 |
| 1715299020 | 0.8335196 | -6.2E-5 | -0.01 | 0.8338491 | 0.8338491 | 0.8335196 | 0 |
| 1715212620 | 0.8335814 | 0.0001244 | 0.01 | 0.8349538 | 0.8349538 | 0.8335814 | 0 |
| 1715126220 | 0.833457 | 6.6E-5 | 0.01 | 0.8331399 | 0.833457 | 0.8331399 | 0 |
| 1715039820 | 0.8333912 | 0.0015213 | 0.18 | 0.831499 | 0.8333912 | 0.8315608 | 0 |
| 1714953420 | 0.8318699 | 0.0008494 | 0.10 | 0.8318699 | 0.8318699 | 0.8310205 | 0 |
| 1714867020 | 0.8310205 | -0.001999 | -0.24 | 0.8310205 | 0.8310205 | 0.8310205 | 0 |
| 1714780620 | 0.8330193 | -0.000555 | -0.07 | 0.8312094 | 0.8330193 | 0.8312094 | 0 |
| 1714694220 | 0.8335747 | 0.0003078 | 0.04 | 0.8300347 | 0.8335747 | 0.8300347 | 0 |
| 1714607820 | 0.8332669 | -0.000393 | -0.05 | 0.8385193 | 0.8387671 | 0.8332669 | 0 |
| 1714521420 | 0.8336597 | 0.0005052 | 0.06 | 0.8334888 | 0.8336597 | 0.8334888 | 0 |
| 1714435020 | 0.8331545 | -0.002242 | -0.27 | 0.8347611 | 0.8343521 | 0.8331545 | 0 |
| 1714348620 | 0.8353969 | 0 | 0.00 | 0.8353969 | 0.8353969 | 0.8353969 | 0 |
| 1714262220 | 0.8353969 | 0 | 0.00 | 0.8353969 | 0.8353969 | 0.8353969 | 0 |
| 1714175820 | 0.8353969 | 0.0020249 | 0.24 | 0.8331041 | 0.8353969 | 0.8328714 | 0 |
| 1714089420 | 0.833372 | -0.000121 | -0.01 | 0.8321654 | 0.833372 | 0.8321654 | 0 |
| 1714003020 | 0.8334931 | 0.0011753 | 0.14 | 0.8290807 | 0.8334931 | 0.8290807 | 0 |
| 1713916620 | 0.8323178 | -0.001779 | -0.21 | 0.8327312 | 0.8327312 | 0.8323178 | 0 |
| 1713830220 | 0.8340968 | 0.0006696 | 0.08 | 0.8328327 | 0.8340968 | 0.8328327 | 0 |
| 1713743820 | 0.8334272 | 0 | 0.00 | 0.8334272 | 0.8334272 | 0.8334272 | 0 |
| 1713657420 | 0.8334272 | 0 | 0.00 | 0.8334272 | 0.8334272 | 0.8334272 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
