United States Dollar vs New Zealand Dollar (USDNZD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006253 | -0.0353575817472 | 1.7685033 | 1.805815 | 1.7536 | 0 | 0 | FX |
| 4 | -0.0303602 | -1.68833027794 | 1.7982382 | 1.8090607 | 1.74717 | 0 | 0 | FX |
| 12 | 0.038151 | 2.20560816823 | 1.729727 | 1.8090607 | 1.686605 | 0 | 0 | FX |
| 26 | 0.097773 | 5.85430257379 | 1.670105 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 52 | 0.131073 | 8.00785676974 | 1.636805 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 156 | 0.261208 | 17.3367758036 | 1.50667 | 1.814175 | 1.42163 | 0 | 0 | FX |
| 260 | 0.2056821 | 13.1662168618 | 1.5621959 | 1.814175 | 1.33966 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738972620 | 1.7667849 | 0 | 0.25 | 1.762255 | 1.772745 | 1.75588 | 0 |
| 1738886220 | 1.762415 | 0 | 0.25 | 1.757795 | 1.769295 | 1.760735 | 0 |
| 1738799820 | 1.758015 | -0.01 | -0.71 | 1.770205 | 1.768835 | 1.7536 | 0 |
| 1738713420 | 1.770585 | -0.01 | -0.38 | 1.77634 | 1.791395 | 1.768365 | 0 |
| 1738627020 | 1.77738 | -0.02 | -1.00 | 1.795835 | 1.805815 | 1.772715 | 0 |
| 1738540620 | 1.795385 | 0.02 | 1.21 | 1.7685033 | 1.796155 | 1.7685033 | 0 |
| 1738454220 | 1.7739937 | 0 | 0.00 | 1.7739937 | 1.7739937 | 1.7739937 | 0 |
| 1738367820 | 1.7739937 | -0 | -0.03 | 1.77492 | 1.775275 | 1.759275 | 0 |
| 1738281420 | 1.77445 | 0.01 | 0.51 | 1.765145 | 1.7784575 | 1.766615 | 0 |
| 1738195020 | 1.765455 | 0 | 0.01 | 1.765395 | 1.77483 | 1.764155 | 0 |
| 1738108620 | 1.7652255 | 0 | 0.05 | 1.765275 | 1.7705387 | 1.763465 | 0 |
| 1738022220 | 1.764305 | -0 | -0.14 | 1.75597 | 1.766925 | 1.7528 | 0 |
| 1737935820 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737849420 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737763020 | 1.7668141 | 0 | 0.27 | 1.76272 | 1.7668141 | 1.74717 | 0 |
| 1737676620 | 1.76213 | -0 | -0.21 | 1.7658 | 1.77093 | 1.75881 | 0 |
| 1737590220 | 1.76583 | -0 | -0.06 | 1.765775 | 1.77018 | 1.75813 | 0 |
| 1737503820 | 1.766805 | 0.01 | 0.38 | 1.76008 | 1.780355 | 1.7594723 | 0 |
| 1737417420 | 1.76017 | -0.03 | -1.66 | 1.788825 | 1.786555 | 1.759245 | 0 |
| 1737331020 | 1.789945 | -0.02 | -1.06 | 1.7909916 | 1.792325 | 1.7871038 | 0 |
| 1737244620 | 1.8090607 | 0.02 | 1.00 | 1.8090607 | 1.8090607 | 1.7909916 | 0 |
| 1737158220 | 1.79123 | 0.01 | 0.45 | 1.783465 | 1.79751 | 1.780895 | 0 |
| 1737071820 | 1.783245 | 0.01 | 0.36 | 1.776815 | 1.791395 | 1.77817 | 0 |
| 1736985420 | 1.776875 | -0.01 | -0.45 | 1.784965 | 1.786815 | 1.76961 | 0 |
| 1736899020 | 1.784995 | 0 | 0.02 | 1.785025 | 1.790265 | 1.775805 | 0 |
| 1736812620 | 1.784585 | -0.01 | -0.70 | 1.797395 | 1.80458 | 1.780195 | 0 |
| 1736726220 | 1.79722 | -0 | -0.06 | 1.7982382 | 1.80098 | 1.7905518 | 0 |
| 1736639820 | 1.7982382 | 0 | 0.00 | 1.7982382 | 1.8000183 | 1.7982382 | 0 |
| 1736553420 | 1.7982382 | 0.01 | 0.58 | 1.7877574 | 1.804 | 1.787425 | 0 |
| 1736467020 | 1.7879332 | 0 | 0.21 | 1.7838035 | 1.794605 | 1.784615 | 0 |
| 1736380620 | 1.7841372 | 0.01 | 0.53 | 1.774645 | 1.788955 | 1.7724216 | 0 |
| 1736294220 | 1.774645 | 0 | 0.06 | 1.773725 | 1.7755686 | 1.75662 | 0 |
| 1736207820 | 1.773505 | -0.01 | -0.41 | 1.780485 | 1.779055 | 1.75909 | 0 |
| 1736121420 | 1.780775 | -0.01 | -0.69 | 1.7930792 | 1.7930792 | 1.7761377 | 0 |
| 1736035020 | 1.7930792 | 0 | 0.00 | 1.7930792 | 1.7930792 | 1.782055 | 0 |
| 1735948620 | 1.7930792 | 0 | 0.28 | 1.787775 | 1.7930792 | 1.781055 | 0 |
| 1735862220 | 1.788125 | 0 | 0.10 | 1.786495 | 1.789885 | 1.777925 | 0 |
| 1735775820 | 1.786395 | 0.01 | 0.74 | 1.7882529 | 1.7882694 | 1.784705 | 0 |
| 1735689420 | 1.7733169 | 0 | 0.00 | 1.7733169 | 1.7733169 | 1.7733169 | 0 |
| 1735603020 | 1.7733169 | -0 | -0.01 | 1.773225 | 1.776725 | 1.76536 | 0 |
| 1735516620 | 1.7735056 | -0 | -0.05 | 1.7743085 | 1.7781614 | 1.770935 | 0 |
| 1735430220 | 1.7743085 | 0 | 0.00 | 1.7743085 | 1.7754109 | 1.7743085 | 0 |
| 1735343760 | 1.7743085 | -0 | -0.21 | 1.777665 | 1.780675 | 1.771905 | 0 |
| 1735257420 | 1.77797 | 0.01 | 0.46 | 1.76966 | 1.77892 | 1.768347 | 0 |
| 1735171020 | 1.76986 | -0 | -0.07 | 1.7711659 | 1.7740199 | 1.7373761 | 0 |
| 1735084620 | 1.7711659 | 0 | 0.02 | 1.771155 | 1.7982366 | 1.7674094 | 0 |
| 1734998220 | 1.7708522 | 0 | 0.07 | 1.76924 | 1.775525 | 1.7661608 | 0 |
| 1734911820 | 1.76955 | 0 | 0.08 | 1.7681905 | 1.7724221 | 1.7643046 | 0 |
| 1734825420 | 1.7681905 | 0 | 0.03 | 1.7677219 | 1.7681905 | 1.7677219 | 0 |
| 1734739020 | 1.7677219 | -0.01 | -0.53 | 1.777445 | 1.779155 | 1.76291 | 0 |
| 1734652620 | 1.777195 | -0 | -0.20 | 1.779535 | 1.7787269 | 1.76608 | 0 |
| 1734566220 | 1.780735 | 0.04 | 2.53 | 1.737025 | 1.781495 | 1.739685 | 0 |
| 1734479820 | 1.736845 | 0.01 | 0.59 | 1.726655 | 1.7391309 | 1.732965 | 0 |
| 1734393420 | 1.726715 | -0.01 | -0.52 | 1.732905 | 1.736035 | 1.726625 | 0 |
| 1734307020 | 1.7356594 | 0 | 0.00 | 1.7356594 | 1.7356594 | 1.7356594 | 0 |
| 1734220620 | 1.7356594 | 0 | 0.00 | 1.7356594 | 1.7356594 | 1.7356594 | 0 |
| 1734134220 | 1.7356594 | 0 | 0.13 | 1.733325 | 1.737935 | 1.730595 | 0 |
| 1734047820 | 1.733325 | 0.01 | 0.42 | 1.726385 | 1.73551 | 1.7070954 | 0 |
| 1733961420 | 1.726145 | 0 | 0.15 | 1.723795 | 1.735615 | 1.723855 | 0 |
| 1733875020 | 1.723585 | 0.02 | 0.98 | 1.70699 | 1.726595 | 1.71328 | 0 |
| 1733788620 | 1.70691 | -0.01 | -0.34 | 1.71331 | 1.722815 | 1.6980816 | 0 |
| 1733702220 | 1.71281 | -0 | -0.14 | 1.7152663 | 1.714645 | 1.7109438 | 0 |
| 1733615820 | 1.7152663 | 0 | 0.00 | 1.7152663 | 1.7152663 | 1.7145309 | 0 |
| 1733529420 | 1.7152663 | 0.02 | 0.89 | 1.6997985 | 1.7179183 | 1.70165 | 0 |
| 1733443020 | 1.70015 | -0.01 | -0.42 | 1.70726 | 1.70866 | 1.697935 | 0 |
| 1733356620 | 1.70737 | 0.01 | 0.42 | 1.70015 | 1.71548 | 1.70394 | 0 |
| 1733270220 | 1.70018 | 0 | 0.03 | 1.69948 | 1.70426 | 1.69353 | 0 |
| 1733183820 | 1.69963 | 0.01 | 0.37 | 1.69312 | 1.70534 | 1.691685 | 0 |
| 1733097420 | 1.6933 | -0.02 | -1.26 | 1.6879064 | 1.69502 | 1.6866171 | 0 |
| 1733011020 | 1.7149908 | 0.03 | 1.57 | 1.7149908 | 1.7149908 | 1.6879064 | 0 |
| 1732924620 | 1.68854 | -0.01 | -0.45 | 1.696 | 1.69356 | 1.686605 | 0 |
| 1732838220 | 1.696125 | -0 | -0.03 | 1.69674 | 1.70049 | 1.69562 | 0 |
| 1732751820 | 1.6966 | -0.02 | -0.98 | 1.71328 | 1.706485 | 1.69255 | 0 |
| 1732665420 | 1.71334 | -0.01 | -0.31 | 1.72073 | 1.7196909 | 1.7047396 | 0 |
| 1732579020 | 1.71864 | 0 | 0.26 | 1.70618 | 1.72456 | 1.70414 | 0 |
| 1732492620 | 1.714237 | 0 | 0.00 | 1.714237 | 1.714237 | 1.714237 | 0 |
| 1732406220 | 1.714237 | 0 | 0.00 | 1.714237 | 1.714237 | 1.714237 | 0 |
| 1732319820 | 1.714237 | 0.01 | 0.40 | 1.70743 | 1.719205 | 1.708085 | 0 |
| 1732233420 | 1.7074 | 0.01 | 0.41 | 1.70064 | 1.70944 | 1.69948 | 0 |
| 1732147020 | 1.7003915 | 0.01 | 0.62 | 1.689375 | 1.70531 | 1.691885 | 0 |
| 1732060620 | 1.689855 | -0.01 | -0.46 | 1.69758 | 1.70229 | 1.689175 | 0 |
| 1731974220 | 1.69758 | -0.01 | -0.48 | 1.70539 | 1.71337 | 1.6954612 | 0 |
| 1731887820 | 1.70571 | -0.02 | -1.39 | 1.729727 | 1.729727 | 1.7029846 | 0 |
| 1731801420 | 1.729727 | 0.03 | 1.51 | 1.729727 | 1.729727 | 1.7057572 | 0 |
| 1731715020 | 1.704055 | -0.01 | -0.35 | 1.71009 | 1.71009 | 1.70049 | 0 |
| 1731628620 | 1.71009 | 0.01 | 0.59 | 1.69974 | 1.712445 | 1.69977 | 0 |
| 1731542220 | 1.70003 | 0.01 | 0.69 | 1.688545 | 1.7018384 | 1.681425 | 0 |
| 1731455820 | 1.688405 | 0.01 | 0.77 | 1.675255 | 1.692115 | 1.677815 | 0 |
| 1731369420 | 1.675445 | -0 | -0.05 | 1.6767 | 1.680095 | 1.6728006 | 0 |
| 1731283020 | 1.676235 | 0 | 0.03 | 1.6763056 | 1.680315 | 1.6717538 | 0 |
| 1731196620 | 1.675685 | 0 | 0.00 | 1.675685 | 1.675685 | 1.675685 | 0 |
| 1731110220 | 1.675685 | 0.02 | 0.91 | 1.6607156 | 1.681365 | 1.66266 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
