United States Dollar vs Kazakh Tenge (USDKZT)
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 | -3.48743 | -0.669148908777 | 521.17398 | 522.88084 | 516.31179 | 0 | 0 | FX |
| 4 | -7.25448 | -1.3819609414 | 524.94103 | 531.73506 | 516.31179 | 0 | 0 | FX |
| 12 | 24.72519 | 5.01564463389 | 492.96136 | 531.73506 | 490.25679 | 0 | 0 | FX |
| 26 | 44.39034 | 9.37897643423 | 473.29621 | 531.73506 | 470.33832 | 0 | 0 | FX |
| 52 | 65.8791 | 14.5812336649 | 451.80745 | 531.73506 | 438.19489 | 0 | 0 | FX |
| 156 | 82.79427 | 19.037879909 | 434.89228 | 531.73506 | 413.74188 | 0 | 0 | FX |
| 260 | 137.10678 | 36.0257666875 | 380.57977 | 531.73506 | 375.20893 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738108620 | 517.12731 | 0.43 | 0.08 | 520.43402 | 520.43402 | 517.12731 | 0 |
| 1738022220 | 516.70129 | -1.39 | -0.27 | 519.04238 | 519.04238 | 516.70129 | 0 |
| 1737935820 | 518.08677 | 0 | 0.00 | 518.08677 | 518.08677 | 518.08677 | 0 |
| 1737849420 | 518.08677 | 0 | 0.00 | 518.08677 | 518.08677 | 518.08677 | 0 |
| 1737763020 | 518.08677 | -2.87 | -0.55 | 520.00652 | 520.00652 | 518.08677 | 0 |
| 1737676620 | 520.96176 | -0.06 | -0.01 | 522.88084 | 522.88084 | 520.96176 | 0 |
| 1737590220 | 521.02288 | -2.96 | -0.56 | 521.17398 | 521.17398 | 521.02288 | 0 |
| 1737503820 | 523.98039 | -6.43 | -1.21 | 527.84286 | 527.84286 | 523.98039 | 0 |
| 1737417420 | 530.41291 | -0.07 | -0.01 | 531.22601 | 531.22601 | 530.41291 | 0 |
| 1737331020 | 530.48371 | 0 | 0.00 | 530.48371 | 530.48371 | 530.48371 | 0 |
| 1737244620 | 530.48371 | -0.16 | -0.03 | 530.48371 | 530.64849 | 530.48371 | 0 |
| 1737158220 | 530.64849 | 0.21 | 0.04 | 529.29931 | 530.64849 | 529.29931 | 0 |
| 1737071820 | 530.43681 | 0.18 | 0.03 | 530.92184 | 530.92184 | 530.43681 | 0 |
| 1736985420 | 530.25449 | -0.62 | -0.12 | 527.88807 | 530.25449 | 527.88807 | 0 |
| 1736899020 | 530.87226 | -0.26 | -0.05 | 528.16234 | 530.87226 | 528.16234 | 0 |
| 1736812620 | 531.13424 | 1.05 | 0.20 | 530.83641 | 531.13424 | 530.83641 | 0 |
| 1736726220 | 530.08336 | 0 | 0.00 | 530.08336 | 530.08336 | 530.08336 | 0 |
| 1736639820 | 530.08336 | 2.34 | 0.44 | 530.08336 | 530.08336 | 527.7473 | 0 |
| 1736553420 | 527.7473 | 2 | 0.38 | 525.72826 | 527.7473 | 525.72826 | 0 |
| 1736467020 | 525.74866 | -1.54 | -0.29 | 525.86674 | 525.86674 | 525.71804 | 0 |
| 1736380620 | 527.29305 | -1.58 | -0.30 | 531.73506 | 531.73506 | 527.29305 | 0 |
| 1736294220 | 528.86924 | -0.29 | -0.05 | 530.73825 | 530.73825 | 528.86924 | 0 |
| 1736207820 | 529.1581 | 5.21 | 0.99 | 524.0889 | 529.1581 | 524.0889 | 0 |
| 1736121420 | 523.95171 | 0 | 0.00 | 523.95171 | 523.95171 | 523.95171 | 0 |
| 1736035020 | 523.95171 | -0.98 | -0.19 | 523.95171 | 524.93394 | 523.95171 | 0 |
| 1735948620 | 524.93394 | 0.05 | 0.01 | 528.03932 | 528.03932 | 524.93394 | 0 |
| 1735862220 | 524.88577 | -0.06 | -0.01 | 524.88577 | 524.94102 | 524.88577 | 0 |
| 1735775820 | 524.94102 | 0.51 | 0.10 | 524.94102 | 524.94102 | 524.94102 | 0 |
| 1735689420 | 524.43147 | 0 | 0.00 | 524.43147 | 524.43147 | 524.43147 | 0 |
| 1735603020 | 524.43147 | 0.36 | 0.07 | 524.10869 | 524.43147 | 524.10869 | 0 |
| 1735516620 | 524.06847 | 0 | 0.00 | 524.06847 | 524.06847 | 524.06847 | 0 |
| 1735430220 | 524.06847 | 0.59 | 0.11 | 524.06847 | 524.06847 | 523.47855 | 0 |
| 1735343760 | 523.47855 | 6.25 | 1.21 | 523.47855 | 523.47855 | 517.22614 | 0 |
| 1735257420 | 517.22614 | 0 | 0.00 | 517.22614 | 517.22614 | 517.22614 | 0 |
| 1735171020 | 517.22614 | -0.51 | -0.10 | 517.54925 | 517.54925 | 517.22614 | 0 |
| 1735084620 | 517.74082 | -4.56 | -0.87 | 521.52305 | 521.52305 | 517.74082 | 0 |
| 1734998220 | 522.29875 | -0.78 | -0.15 | 522.94439 | 522.94439 | 522.29875 | 0 |
| 1734911820 | 523.07471 | 0 | 0.00 | 523.07471 | 523.07471 | 523.07471 | 0 |
| 1734825420 | 523.07471 | -1.96 | -0.37 | 523.07471 | 525.03475 | 523.07471 | 0 |
| 1734739020 | 525.03475 | 0.3 | 0.06 | 526.6657 | 526.6657 | 525.03475 | 0 |
| 1734652620 | 524.73657 | 1.95 | 0.37 | 528.71492 | 528.71492 | 524.73657 | 0 |
| 1734566220 | 522.78378 | -1.32 | -0.25 | 523.61863 | 523.61863 | 522.78378 | 0 |
| 1734479820 | 524.10769 | -0.82 | -0.16 | 523.70858 | 524.2226 | 523.70858 | 0 |
| 1734393420 | 524.93093 | 0.83 | 0.16 | 522.83692 | 524.93093 | 522.83692 | 0 |
| 1734307020 | 524.09993 | 0 | 0.00 | 524.09993 | 524.09993 | 524.09993 | 0 |
| 1734220620 | 524.09993 | 0 | 0.00 | 524.09993 | 524.09993 | 524.09993 | 0 |
| 1734134220 | 524.09993 | 0.83 | 0.16 | 524.7598 | 524.8576 | 524.09993 | 0 |
| 1734047820 | 523.26733 | 12.18 | 2.38 | 522.13433 | 523.26733 | 522.13433 | 0 |
| 1733961420 | 511.08727 | -0.44 | -0.09 | 511.08727 | 511.08727 | 511.08727 | 0 |
| 1733875020 | 511.52428 | 2.38 | 0.47 | 509.31064 | 511.52428 | 509.14414 | 0 |
| 1733788620 | 509.13932 | 0.22 | 0.04 | 510.06221 | 510.06221 | 508.70067 | 0 |
| 1733702220 | 508.92156 | 0 | 0.00 | 508.92156 | 508.92156 | 508.92156 | 0 |
| 1733615820 | 508.92156 | -11.51 | -2.21 | 508.92156 | 508.92156 | 508.49603 | 0 |
| 1733529420 | 520.43336 | -1.94 | -0.37 | 520.43336 | 520.43336 | 520.43336 | 0 |
| 1733443020 | 522.37586 | -3.44 | -0.65 | 525.10713 | 525.10713 | 522.37586 | 0 |
| 1733356620 | 525.81493 | 2.31 | 0.44 | 524.02075 | 525.81493 | 524.02075 | 0 |
| 1733270220 | 523.5025 | -1.67 | -0.32 | 527.14427 | 527.14427 | 523.5025 | 0 |
| 1733183820 | 525.17643 | 9.45 | 1.83 | 518.2804 | 525.17643 | 518.2804 | 0 |
| 1733097420 | 515.72879 | 0 | 0.00 | 515.72879 | 515.72879 | 515.72879 | 0 |
| 1733011020 | 515.72879 | -1.31 | -0.25 | 515.72879 | 517.04308 | 515.72879 | 0 |
| 1732924620 | 517.04308 | 15.92 | 3.18 | 511.63121 | 517.04308 | 511.63121 | 0 |
| 1732838220 | 501.12233 | -1.71 | -0.34 | 501.12233 | 501.12233 | 501.12233 | 0 |
| 1732751820 | 502.83683 | 4.99 | 1.00 | 500.58169 | 502.83683 | 500.58169 | 0 |
| 1732665420 | 497.84715 | -1.59 | -0.32 | 500.55001 | 500.55001 | 497.84715 | 0 |
| 1732579020 | 499.43451 | -0.26 | -0.05 | 496.42086 | 499.43451 | 496.42086 | 0 |
| 1732492620 | 499.69016 | 0 | 0.00 | 499.69016 | 499.69016 | 499.69016 | 0 |
| 1732406220 | 499.69016 | 0 | 0.00 | 499.69016 | 499.69016 | 499.69016 | 0 |
| 1732319820 | 499.69016 | 3.81 | 0.77 | 498.2047 | 499.69016 | 498.2047 | 0 |
| 1732233420 | 495.87727 | -0.92 | -0.19 | 497.17423 | 497.17423 | 495.87727 | 0 |
| 1732147020 | 496.79971 | 0.52 | 0.10 | 494.43873 | 496.79971 | 494.43873 | 0 |
| 1732060620 | 496.27869 | -0.42 | -0.08 | 496.56852 | 496.56852 | 496.27869 | 0 |
| 1731974220 | 496.69512 | -1.75 | -0.35 | 498.61506 | 499.24546 | 496.69512 | 0 |
| 1731887820 | 498.44957 | 0 | 0.00 | 498.44957 | 498.44957 | 498.44957 | 0 |
| 1731801420 | 498.44957 | 1.16 | 0.23 | 498.44957 | 498.44957 | 498.44957 | 0 |
| 1731715020 | 497.28481 | 1.57 | 0.32 | 495.63941 | 497.28481 | 495.63941 | 0 |
| 1731628620 | 495.71708 | 2.49 | 0.50 | 496.70094 | 496.91748 | 495.71708 | 0 |
| 1731542220 | 493.23161 | -3.31 | -0.67 | 495.8131 | 495.8131 | 493.21769 | 0 |
| 1731455820 | 496.54191 | 1.01 | 0.20 | 496.12381 | 496.54191 | 496.12381 | 0 |
| 1731369420 | 495.53512 | 0.5 | 0.10 | 495.1982 | 495.53512 | 495.1982 | 0 |
| 1731283020 | 495.03427 | 2.51 | 0.51 | 495.03427 | 495.03427 | 495.03427 | 0 |
| 1731196620 | 492.52651 | 0 | 0.00 | 492.52651 | 492.52651 | 492.52651 | 0 |
| 1731110220 | 492.52651 | 1.14 | 0.23 | 490.25679 | 492.52651 | 490.25679 | 0 |
| 1731023820 | 491.38651 | -1.57 | -0.32 | 492.55889 | 492.55889 | 491.38651 | 0 |
| 1730937420 | 492.96136 | 2.54 | 0.52 | 492.96136 | 492.96136 | 490.41938 | 0 |
| 1730851020 | 490.41938 | 1.48 | 0.30 | 490.41938 | 490.41938 | 488.94247 | 0 |
| 1730764620 | 488.94247 | 0.5 | 0.10 | 487.60349 | 488.94247 | 487.60349 | 0 |
| 1730678220 | 488.44368 | 0 | 0.00 | 488.44368 | 488.44368 | 488.44368 | 0 |
| 1730591820 | 488.44368 | -0.69 | -0.14 | 488.44368 | 489.13593 | 488.44368 | 0 |
| 1730505420 | 489.13593 | 1.17 | 0.24 | 487.72036 | 489.13593 | 487.72036 | 0 |
| 1730419020 | 487.96704 | -1.11 | -0.23 | 487.76551 | 487.96704 | 487.76551 | 0 |
| 1730332620 | 489.08018 | -1.2 | -0.25 | 489.03484 | 489.20657 | 489.08018 | 0 |
| 1730246220 | 490.28487 | -0.13 | -0.03 | 490.84218 | 490.84218 | 490.28487 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
