United States Dollar vs Norwegian Krone (USDNOK)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3983 | -3.53786573342 | 11.2582 | 11.26876 | 10.79248 | 0 | 0 | FX |
| 4 | -0.41376 | -3.67014793776 | 11.27366 | 11.308635 | 10.79248 | 0 | 0 | FX |
| 12 | -0.27825 | -2.4981707016 | 11.13815 | 11.630095 | 10.79248 | 0 | 0 | FX |
| 26 | 0.148155 | 1.38310798101 | 10.711745 | 98.15 | 10.36223 | 0 | 0 | FX |
| 52 | 0.455795 | 4.38091503306 | 10.404105 | 98.15 | 10.32219 | 0 | 0 | FX |
| 156 | 1.874615 | 20.8631668333 | 8.985285 | 98.15 | 2.0E-7 | 0 | 0 | FX |
| 260 | 1.400475 | 14.8050753613 | 9.459425 | 98.15 | 2.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 10.8599 | 0 | 0.00 | 10.8599 | 10.8599 | 10.8599 | 0 |
| 1741391820 | 10.8599 | -0.03 | -0.25 | 10.8841 | 10.89302 | 10.79248 | 0 |
| 1741305420 | 10.886925 | -0.02 | -0.22 | 10.912465 | 10.92463 | 10.823925 | 0 |
| 1741219020 | 10.91051 | -0.18 | -1.67 | 11.0972 | 11.125245 | 10.888245 | 0 |
| 1741132620 | 11.095255 | -0.1 | -0.93 | 11.197445 | 11.242445 | 11.0747 | 0 |
| 1741046220 | 11.1991 | -0.03 | -0.27 | 11.231535 | 11.2552 | 11.135965 | 0 |
| 1740959820 | 11.229755 | -0.03 | -0.25 | 11.2582 | 11.26876 | 11.2156 | 0 |
| 1740873420 | 11.2582 | 0 | 0.00 | 11.2582 | 11.2582 | 11.2582 | 0 |
| 1740787020 | 11.2582 | 0.01 | 0.11 | 11.2474 | 11.289005 | 11.2331 | 0 |
| 1740700620 | 11.2461 | 0.09 | 0.81 | 11.15757 | 11.2629 | 11.148435 | 0 |
| 1740614220 | 11.156 | 0.05 | 0.42 | 11.10988 | 11.17481 | 11.1142 | 0 |
| 1740527820 | 11.109675 | -0.02 | -0.18 | 11.12976 | 11.13929 | 11.09077 | 0 |
| 1740441420 | 11.130195 | -0.02 | -0.15 | 11.114655 | 11.146325 | 11.09474 | 0 |
| 1740355020 | 11.1471 | 0 | 0.00 | 11.1471 | 11.1471 | 11.1471 | 0 |
| 1740268620 | 11.1471 | 0 | 0.00 | 11.1471 | 11.1471 | 11.1471 | 0 |
| 1740182220 | 11.1471 | 0.05 | 0.46 | 11.09782 | 11.166925 | 11.083835 | 0 |
| 1740095820 | 11.0963 | -0.05 | -0.41 | 11.1411 | 11.139715 | 11.0829 | 0 |
| 1740009420 | 11.14245 | -0.01 | -0.10 | 11.15432 | 11.161345 | 11.117235 | 0 |
| 1739923020 | 11.15365 | 0.04 | 0.40 | 11.1074 | 11.22165 | 11.08146 | 0 |
| 1739836620 | 11.109 | -0.01 | -0.12 | 11.122725 | 11.161 | 11.094415 | 0 |
| 1739750220 | 11.1226 | 0 | 0.00 | 11.1226 | 11.1226 | 11.1226 | 0 |
| 1739663820 | 11.1226 | 0 | 0.00 | 11.1226 | 11.1226 | 11.1226 | 0 |
| 1739577420 | 11.1226 | -0.03 | -0.25 | 11.14888 | 11.16225 | 11.07914 | 0 |
| 1739491020 | 11.150945 | -0.11 | -0.97 | 11.259115 | 11.29687 | 11.1024 | 0 |
| 1739404620 | 11.2598 | 0.06 | 0.52 | 11.20186 | 11.308635 | 11.201715 | 0 |
| 1739318220 | 11.201425 | -0.02 | -0.22 | 11.2266 | 11.23334 | 11.168835 | 0 |
| 1739231820 | 11.225955 | -0.02 | -0.16 | 11.27366 | 11.26323 | 11.194745 | 0 |
| 1739145420 | 11.2443 | 0 | 0.00 | 11.2443 | 11.2443 | 11.2443 | 0 |
| 1739059020 | 11.2443 | 0 | 0.00 | 11.2443 | 11.2443 | 11.2443 | 0 |
| 1738972620 | 11.2443 | 0.03 | 0.28 | 11.21129 | 11.285845 | 11.17 | 0 |
| 1738886220 | 11.213 | -0.01 | -0.11 | 11.225485 | 11.28151 | 11.2 | 0 |
| 1738799820 | 11.225725 | -0.02 | -0.22 | 11.2487 | 11.254955 | 11.1786 | 0 |
| 1738713420 | 11.2505 | -0.12 | -1.03 | 11.36588 | 11.463885 | 11.2285 | 0 |
| 1738627020 | 11.367395 | -0.09 | -0.81 | 11.464065 | 11.47059 | 11.31949 | 0 |
| 1738540620 | 11.45997 | 0.14 | 1.24 | 11.3197 | 11.55422 | 11.3197 | 0 |
| 1738454220 | 11.3197 | 0 | 0.00 | 11.3197 | 11.3197 | 11.3197 | 0 |
| 1738367820 | 11.3197 | -0 | -0.02 | 11.323955 | 11.3507 | 11.255005 | 0 |
| 1738281420 | 11.322305 | 0.03 | 0.29 | 11.29047 | 11.34145 | 11.26228 | 0 |
| 1738195020 | 11.28914 | 0 | 0.02 | 11.2894 | 11.34915 | 11.263145 | 0 |
| 1738108620 | 11.28711 | 0 | 0.03 | 11.291385 | 11.310595 | 11.1935 | 0 |
| 1738022220 | 11.28387 | 0.09 | 0.80 | 11.221115 | 11.34652 | 11.164395 | 0 |
| 1737935820 | 11.1947 | 0 | 0.00 | 11.1947 | 11.1947 | 11.1947 | 0 |
| 1737849420 | 11.1947 | 0 | 0.00 | 11.1947 | 11.1947 | 11.1947 | 0 |
| 1737763020 | 11.1947 | -0.1 | -0.85 | 11.278145 | 11.238725 | 10.998635 | 0 |
| 1737676620 | 11.29063 | 0.01 | 0.07 | 11.282585 | 11.32628 | 11.206915 | 0 |
| 1737590220 | 11.28291 | -0.03 | -0.25 | 11.306825 | 11.3385 | 11.23922 | 0 |
| 1737503820 | 11.310705 | 0.01 | 0.13 | 11.29385 | 11.430185 | 11.202435 | 0 |
| 1737417420 | 11.295725 | -0.13 | -1.17 | 11.430835 | 11.43275 | 11.272005 | 0 |
| 1737331020 | 11.429455 | -0.02 | -0.17 | 11.4494 | 11.4494 | 11.41744 | 0 |
| 1737244620 | 11.4494 | 0 | 0.01 | 11.448 | 11.4494 | 11.4479 | 0 |
| 1737158220 | 11.448 | 0.09 | 0.78 | 11.3614 | 11.630095 | 11.36578 | 0 |
| 1737071820 | 11.359595 | 0.04 | 0.35 | 11.3169 | 11.40186 | 11.276515 | 0 |
| 1736985420 | 11.3201 | -0.06 | -0.52 | 11.37817 | 11.391085 | 11.29038 | 0 |
| 1736899020 | 11.37945 | -0.02 | -0.16 | 11.39649 | 11.445575 | 11.28405 | 0 |
| 1736812620 | 11.39822 | -0.06 | -0.49 | 11.453705 | 11.53137 | 11.34217 | 0 |
| 1736726220 | 11.45419 | -0.02 | -0.19 | 11.4757 | 11.47711 | 11.395465 | 0 |
| 1736639820 | 11.4757 | -0 | -0.00 | 11.4758 | 11.4758 | 11.4717 | 0 |
| 1736553420 | 11.4758 | 0.07 | 0.62 | 11.41485 | 11.51398 | 11.39191 | 0 |
| 1736467020 | 11.40455 | -0 | -0.04 | 11.411155 | 11.454225 | 11.375235 | 0 |
| 1736380620 | 11.4091 | 0.09 | 0.80 | 11.31661 | 11.42697 | 11.302835 | 0 |
| 1736294220 | 11.318415 | 0.02 | 0.15 | 11.301745 | 11.4214 | 11.24809 | 0 |
| 1736207820 | 11.3015 | -0.06 | -0.50 | 11.35973 | 11.36713 | 11.220805 | 0 |
| 1736121420 | 11.35875 | -0.01 | -0.06 | 11.3651 | 11.42645 | 11.33515 | 0 |
| 1736035020 | 11.3651 | -0 | -0.00 | 11.3652 | 11.3656 | 11.3651 | 0 |
| 1735948620 | 11.3652 | -0.02 | -0.17 | 11.38435 | 11.400635 | 11.33937 | 0 |
| 1735862220 | 11.38477 | -0.01 | -0.06 | 11.39195 | 11.41903 | 11.332075 | 0 |
| 1735775820 | 11.391665 | 0.06 | 0.53 | 11.382 | 11.40913 | 11.337365 | 0 |
| 1735689420 | 11.331535 | 0 | 0.00 | 11.331535 | 11.331535 | 11.331535 | 0 |
| 1735603020 | 11.331535 | -0.02 | -0.17 | 11.35078 | 11.396065 | 11.236215 | 0 |
| 1735516620 | 11.35071 | -0.03 | -0.28 | 11.38217 | 11.38217 | 11.34005 | 0 |
| 1735430220 | 11.38217 | 0.05 | 0.45 | 11.33097 | 11.38217 | 11.33097 | 0 |
| 1735343760 | 11.33097 | -0.07 | -0.57 | 11.39849 | 11.4134 | 11.278415 | 0 |
| 1735257420 | 11.396015 | 0.05 | 0.40 | 11.446555 | 11.44928 | 11.326755 | 0 |
| 1735171020 | 11.35095 | -0.01 | -0.08 | 11.3549 | 11.586955 | 11.112775 | 0 |
| 1735084620 | 11.3598 | 0 | 0.03 | 11.356405 | 11.468065 | 11.271605 | 0 |
| 1734998220 | 11.356355 | 0.03 | 0.31 | 11.321215 | 11.3884 | 11.292495 | 0 |
| 1734911820 | 11.32156 | 0 | 0.01 | 11.3201 | 11.334105 | 11.3044 | 0 |
| 1734825420 | 11.3201 | 0 | 0.00 | 11.32 | 11.3229 | 11.32 | 0 |
| 1734739020 | 11.32 | -0.12 | -1.07 | 11.43964 | 11.482075 | 11.285595 | 0 |
| 1734652620 | 11.44223 | 0.05 | 0.45 | 11.387985 | 11.4611 | 11.28112 | 0 |
| 1734566220 | 11.39103 | 0.2 | 1.76 | 11.197655 | 11.39873 | 11.18615 | 0 |
| 1734479820 | 11.19404 | 0.05 | 0.41 | 11.14665 | 11.2797 | 11.15444 | 0 |
| 1734393420 | 11.1485 | 0.01 | 0.05 | 11.13815 | 11.234055 | 11.1271 | 0 |
| 1734307020 | 11.1424 | 0 | 0.00 | 11.1424 | 11.1424 | 11.1424 | 0 |
| 1734220620 | 11.1424 | 0 | 0.00 | 11.1424 | 11.1424 | 11.1424 | 0 |
| 1734134220 | 11.1424 | -0.03 | -0.28 | 11.173915 | 11.20261 | 11.082735 | 0 |
| 1734047820 | 11.173355 | 0.03 | 0.31 | 11.138705 | 11.21556 | 11.08145 | 0 |
| 1733961420 | 11.1391 | -0.01 | -0.07 | 11.1475 | 11.2042 | 11.10067 | 0 |
| 1733875020 | 11.147295 | 0.02 | 0.19 | 11.1268 | 11.201695 | 11.0932 | 0 |
| 1733788620 | 11.12617 | -0.03 | -0.26 | 11.15482 | 11.1985 | 11.07425 | 0 |
| 1733702220 | 11.154855 | -0 | -0.01 | 11.1562 | 11.171885 | 11.1025 | 0 |
| 1733615820 | 11.1562 | 0 | 0.00 | 11.1561 | 11.1593 | 11.1561 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
