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 | -0.85957 | -0.171853249876 | 500.17675 | 503.61561 | 497.5671 | 0 | 0 | FX |
| 4 | -19.79555 | -3.81334320197 | 519.11273 | 519.58946 | 495.40472 | 0 | 0 | FX |
| 12 | -9.99346 | -1.96215417765 | 509.31064 | 531.73506 | 495.40472 | 0 | 0 | FX |
| 26 | 16.41281 | 3.39877023685 | 482.90437 | 531.73506 | 476.58687 | 0 | 0 | FX |
| 52 | 47.90277 | 10.6117059932 | 451.41441 | 531.73506 | 438.19489 | 0 | 0 | FX |
| 156 | -1.47887 | -0.295303846746 | 500.79605 | 531.73506 | 413.74188 | 0 | 0 | FX |
| 260 | 120.58785 | 31.8401138882 | 378.72933 | 531.73506 | 378.72933 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741046220 | 500.01433 | 0.52 | 0.10 | 497.5671 | 500.01433 | 497.5671 | 0 |
| 1740959820 | 499.49419 | 1.2 | 0.24 | 499.49419 | 499.49419 | 498.29879 | 0 |
| 1740873420 | 498.29879 | 0 | 0.00 | 498.29879 | 498.29879 | 498.29879 | 0 |
| 1740787020 | 498.29879 | -0.81 | -0.16 | 503.61561 | 503.61561 | 498.29879 | 0 |
| 1740700620 | 499.10538 | -1.44 | -0.29 | 501.0116 | 501.0116 | 499.10538 | 0 |
| 1740614220 | 500.54108 | 2.11 | 0.42 | 497.58449 | 500.54108 | 497.58449 | 0 |
| 1740527820 | 498.43533 | -1.51 | -0.30 | 500.17675 | 500.17675 | 498.43533 | 0 |
| 1740441420 | 499.94508 | -5.98 | -1.18 | 503.33474 | 503.33474 | 499.94508 | 0 |
| 1740355020 | 505.92496 | 0 | 0.00 | 505.92496 | 505.92496 | 505.92496 | 0 |
| 1740268620 | 505.92496 | 0 | 0.00 | 505.92496 | 505.92496 | 505.92496 | 0 |
| 1740182220 | 505.92496 | 4.23 | 0.84 | 499.52321 | 505.92496 | 499.52321 | 0 |
| 1740095820 | 501.69517 | -0.11 | -0.02 | 502.18539 | 502.18539 | 501.69517 | 0 |
| 1740009420 | 501.80981 | 1.69 | 0.34 | 500.50494 | 501.80981 | 500.50494 | 0 |
| 1739923020 | 500.12195 | 2.73 | 0.55 | 498.12013 | 500.12195 | 498.12013 | 0 |
| 1739836620 | 497.39301 | 1.56 | 0.31 | 495.40472 | 497.39301 | 495.40472 | 0 |
| 1739750220 | 495.83422 | 0 | 0.00 | 495.83422 | 495.83422 | 495.83422 | 0 |
| 1739663820 | 495.83422 | 0 | 0.00 | 495.83422 | 495.83422 | 495.83422 | 0 |
| 1739577420 | 495.83422 | -4.53 | -0.91 | 496.8855 | 497.38139 | 495.83422 | 0 |
| 1739491020 | 500.36345 | -4.08 | -0.81 | 503.14417 | 503.14417 | 500.36345 | 0 |
| 1739404620 | 504.44649 | -1.5 | -0.30 | 504.18894 | 504.44649 | 504.18894 | 0 |
| 1739318220 | 505.94941 | -2.55 | -0.50 | 508.98377 | 508.98377 | 505.94941 | 0 |
| 1739231820 | 508.50251 | -1.78 | -0.35 | 513.85254 | 513.37919 | 508.50251 | 0 |
| 1739145420 | 510.28167 | 0 | 0.00 | 510.28167 | 510.28167 | 510.28167 | 0 |
| 1739059020 | 510.28167 | 0 | 0.00 | 510.28167 | 510.28167 | 510.28167 | 0 |
| 1738972620 | 510.28167 | -3.59 | -0.70 | 512.69012 | 512.69012 | 510.28167 | 0 |
| 1738886220 | 513.8679 | -3.23 | -0.63 | 517.53656 | 517.53656 | 513.8679 | 0 |
| 1738799820 | 517.10161 | -2.49 | -0.48 | 517.07002 | 517.10161 | 517.07002 | 0 |
| 1738713420 | 519.58946 | 1.73 | 0.33 | 519.11273 | 519.58946 | 519.11273 | 0 |
| 1738627020 | 517.85592 | -8.49 | -1.61 | 525.16372 | 525.16372 | 517.85592 | 0 |
| 1738540620 | 526.34361 | 8.36 | 1.61 | 518.85162 | 526.34361 | 518.85162 | 0 |
| 1738454220 | 517.97937 | 0 | 0.00 | 517.97937 | 517.97937 | 517.97937 | 0 |
| 1738367820 | 517.97937 | -0.47 | -0.09 | 518.89534 | 518.89534 | 517.97937 | 0 |
| 1738281420 | 518.4487 | 0.76 | 0.15 | 516.4321 | 518.4487 | 516.4321 | 0 |
| 1738195020 | 517.68655 | 0.56 | 0.11 | 516.51481 | 517.68655 | 516.31179 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
