United States Dollar vs South African Rand (USDZAR)
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 | 0.24545 | 1.36317186684 | 18.0058 | 18.3723 | 17.96283 | 0 | 0 | FX |
| 4 | 0.24325 | 1.35078853843 | 18.008 | 18.716905 | 17.53005 | 0 | 0 | FX |
| 12 | -0.55208 | -2.93607568447 | 18.80333 | 19.1265 | 17.53005 | 0 | 0 | FX |
| 26 | -0.7687 | -4.04154585054 | 19.01995 | 19.4035 | 17.53005 | 0 | 0 | FX |
| 52 | 0.3843 | 2.15089872642 | 17.86695 | 19.64145 | 17.27145 | 0 | 0 | FX |
| 156 | 3.6706 | 25.1744606722 | 14.58065 | 19.92265 | 14.063 | 0 | 0 | FX |
| 260 | 4.32205 | 31.0287022945 | 13.9292 | 19.92265 | 0.1178763 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 18.27755 | 0 | 0.00 | 18.27755 | 18.27755 | 18.27755 | 0 |
| 1721519820 | 18.27755 | 0 | 0.00 | 18.27755 | 18.27755 | 18.27755 | 0 |
| 1721433420 | 18.27755 | 0.03 | 0.14 | 18.2505 | 18.3723 | 18.2477 | 0 |
| 1721347020 | 18.2512 | 0.07 | 0.40 | 18.2083 | 18.29405 | 18.1326 | 0 |
| 1721260620 | 18.17935 | 0.14 | 0.75 | 18.0438 | 18.30718 | 18.033105 | 0 |
| 1721174220 | 18.044 | -0.17 | -0.93 | 18.2124 | 18.27965 | 18.00644 | 0 |
| 1721087820 | 18.2133 | 0.21 | 1.15 | 18.00585 | 18.36829 | 17.96283 | 0 |
| 1721001420 | 18.0059 | 0.05 | 0.29 | 17.95395 | 18.03552 | 17.9525 | 0 |
| 1720915020 | 17.95395 | -0 | -0.00 | 17.95403 | 17.95403 | 17.95395 | 0 |
| 1720828620 | 17.95403 | -0.03 | -0.18 | 17.9865 | 18.062855 | 17.74815 | 0 |
| 1720742220 | 17.9863 | -0.12 | -0.67 | 18.1076 | 18.1349 | 17.53005 | 0 |
| 1720655820 | 18.107 | -0.05 | -0.26 | 18.1559 | 18.15955 | 18.03235 | 0 |
| 1720569420 | 18.154835 | 0.05 | 0.30 | 18.099 | 18.242365 | 18.066 | 0 |
| 1720483020 | 18.1 | -0.05 | -0.30 | 18.15417 | 18.23125 | 18.0734 | 0 |
| 1720396620 | 18.15417 | -0.02 | -0.12 | 18.17613 | 18.23505 | 18.1426 | 0 |
| 1720310220 | 18.17613 | 0 | 0.00 | 18.17609 | 18.17613 | 18.17609 | 0 |
| 1720223820 | 18.17609 | -0.09 | -0.49 | 18.26869 | 18.31515 | 17.8323 | 0 |
| 1720137420 | 18.2652 | -0.16 | -0.86 | 18.4257 | 18.45775 | 18.22205 | 0 |
| 1720051020 | 18.42333 | -0.18 | -0.97 | 18.6004 | 18.62575 | 18.30295 | 0 |
| 1719964620 | 18.6046 | 0.23 | 1.23 | 18.368215 | 18.716905 | 18.34285 | 0 |
| 1719878220 | 18.3782 | 0.32 | 1.78 | 18.049 | 18.67855 | 17.9393 | 0 |
| 1719791820 | 18.0562 | 0.18 | 1.03 | 17.872505 | 18.199565 | 17.98875 | 0 |
| 1719705420 | 17.872505 | 0 | 0.00 | 17.872505 | 17.872505 | 17.872505 | 0 |
| 1719619020 | 17.872505 | -0.59 | -3.18 | 18.4574 | 18.53903 | 17.78898 | 0 |
| 1719532620 | 18.4596 | 0.28 | 1.53 | 18.1862 | 18.51115 | 18.131555 | 0 |
| 1719446220 | 18.182 | -0.07 | -0.36 | 18.2484 | 18.34925 | 18.11235 | 0 |
| 1719359820 | 18.2475 | 0.14 | 0.77 | 18.1079 | 18.31401 | 18.0565 | 0 |
| 1719273420 | 18.107335 | 0.1 | 0.54 | 18.0099 | 18.23905 | 17.9582 | 0 |
| 1719187020 | 18.0099 | 0.05 | 0.26 | 17.96396 | 18.02352 | 17.96396 | 0 |
| 1719100620 | 17.96396 | 0 | 0.00 | 17.96396 | 17.96396 | 17.96396 | 0 |
| 1719014220 | 17.96396 | -0.01 | -0.06 | 17.9752 | 18.0179 | 17.8692 | 0 |
| 1718927820 | 17.9755 | 0.04 | 0.23 | 17.92624 | 18.1781 | 17.92948 | 0 |
| 1718841420 | 17.9335 | -0.11 | -0.58 | 18.0393 | 18.0492 | 17.805445 | 0 |
| 1718755020 | 18.0386 | -0.2 | -1.10 | 18.2395 | 18.2915 | 18.01479 | 0 |
| 1718668620 | 18.23875 | -0.11 | -0.62 | 18.36716 | 18.4059 | 18.2037 | 0 |
| 1718582220 | 18.3532 | 0 | 0.00 | 18.3532 | 18.3532 | 18.3532 | 0 |
| 1718495820 | 18.3532 | 0 | 0.00 | 18.3532 | 18.3532 | 18.3532 | 0 |
| 1718409420 | 18.3532 | -0.08 | -0.42 | 18.4326 | 18.57255 | 18.3055 | 0 |
| 1718323020 | 18.43019 | 0.05 | 0.26 | 18.3851 | 18.5392 | 18.3186 | 0 |
| 1718236620 | 18.3829 | -0.17 | -0.94 | 18.5569 | 18.6573 | 18.28965 | 0 |
| 1718150220 | 18.5576 | -0.18 | -0.96 | 18.73625 | 18.80044 | 18.5379 | 0 |
| 1718063820 | 18.7369 | -0.16 | -0.87 | 18.8985 | 18.9253 | 18.66429 | 0 |
| 1717977420 | 18.9012 | -0.02 | -0.09 | 18.917685 | 18.917685 | 18.84265 | 0 |
| 1717891020 | 18.917685 | -0 | -0.01 | 18.9192 | 18.9192 | 18.917685 | 0 |
| 1717804620 | 18.9192 | -0.05 | -0.26 | 18.966765 | 18.951665 | 18.73075 | 0 |
| 1717718220 | 18.967585 | 0.03 | 0.13 | 18.942195 | 19.1265 | 18.87792 | 0 |
| 1717631820 | 18.9421 | 0.22 | 1.16 | 18.72705 | 18.9843 | 18.6577 | 0 |
| 1717545420 | 18.72447 | 0.19 | 1.04 | 18.5416 | 18.7751 | 18.52445 | 0 |
| 1717459020 | 18.5311 | -0.26 | -1.41 | 18.77886 | 18.88235 | 18.470665 | 0 |
| 1717372620 | 18.79531 | 0 | 0.00 | 18.79531 | 18.79531 | 18.79531 | 0 |
| 1717286220 | 18.79531 | 0 | 0.00 | 18.79531 | 18.79531 | 18.79531 | 0 |
| 1717199820 | 18.79531 | 0.07 | 0.37 | 18.7239 | 18.90042 | 18.6317 | 0 |
| 1717113420 | 18.72635 | 0.28 | 1.50 | 18.4444 | 18.79029 | 18.45423 | 0 |
| 1717027020 | 18.4488 | 0.17 | 0.92 | 18.27153 | 18.467645 | 18.2207 | 0 |
| 1716940620 | 18.281425 | -0.06 | -0.34 | 18.35675 | 18.4334 | 18.1985 | 0 |
| 1716854220 | 18.34425 | -0.08 | -0.41 | 18.4187 | 18.4676 | 18.28545 | 0 |
| 1716767820 | 18.41976 | 0 | 0.00 | 18.41946 | 18.42285 | 18.3833 | 0 |
| 1716681420 | 18.41946 | 0.08 | 0.45 | 18.33756 | 18.41946 | 18.33756 | 0 |
| 1716595020 | 18.33756 | -0.13 | -0.73 | 18.4733 | 18.5033 | 18.26506 | 0 |
| 1716508620 | 18.471585 | 0.18 | 0.98 | 18.294705 | 18.62103 | 18.28105 | 0 |
| 1716422220 | 18.2919 | 0.23 | 1.27 | 18.0838 | 18.322645 | 18.0641 | 0 |
| 1716335820 | 18.0624 | -0.1 | -0.57 | 18.1624 | 18.2372 | 18.02875 | 0 |
| 1716249420 | 18.16635 | -0 | -0.00 | 18.1676 | 18.29445 | 18.1079 | 0 |
| 1716163020 | 18.1671 | -0.16 | -0.90 | 18.32926 | 18.32926 | 18.0744 | 0 |
| 1716076620 | 18.331905 | 0 | 0.00 | 18.331905 | 18.331905 | 18.331905 | 0 |
| 1715990220 | 18.331905 | 0.14 | 0.78 | 18.1929 | 18.34373 | 18.138155 | 0 |
| 1715903820 | 18.19 | -0.07 | -0.37 | 18.26225 | 18.3106 | 18.15213 | 0 |
| 1715817420 | 18.2584 | -0.14 | -0.76 | 18.3986 | 18.4136 | 18.252235 | 0 |
| 1715731020 | 18.398665 | 0.05 | 0.25 | 18.35225 | 18.4809 | 18.346925 | 0 |
| 1715644620 | 18.3535 | -0.07 | -0.40 | 18.4279 | 18.43705 | 18.2984 | 0 |
| 1715558220 | 18.4273 | -0.13 | -0.69 | 18.55538 | 18.55538 | 18.385 | 0 |
| 1715471820 | 18.55538 | -0.04 | -0.22 | 18.596345 | 18.596345 | 18.55538 | 0 |
| 1715385420 | 18.596345 | 0.13 | 0.70 | 18.465965 | 18.59685 | 18.38455 | 0 |
| 1715299020 | 18.46648 | -0.11 | -0.57 | 18.5786 | 18.61215 | 18.41439 | 0 |
| 1715212620 | 18.572135 | 0.06 | 0.33 | 18.5178 | 18.70145 | 18.507515 | 0 |
| 1715126220 | 18.51055 | 0.03 | 0.16 | 18.48094 | 18.5854 | 18.43465 | 0 |
| 1715039820 | 18.4814 | -0.07 | -0.36 | 18.5401 | 18.55361 | 18.3757 | 0 |
| 1714953420 | 18.5483 | 0.04 | 0.21 | 18.50907 | 18.5521 | 18.465 | 0 |
| 1714867020 | 18.50907 | 0 | 0.00 | 18.509 | 18.50907 | 18.509 | 0 |
| 1714780620 | 18.509 | -0.04 | -0.22 | 18.54905 | 18.60149 | 18.38795 | 0 |
| 1714694220 | 18.5502 | -0.01 | -0.06 | 18.5624 | 18.69695 | 18.4925 | 0 |
| 1714607820 | 18.561755 | -0.23 | -1.23 | 18.77785 | 18.813795 | 18.5461 | 0 |
| 1714521420 | 18.7931 | 0.15 | 0.82 | 18.64071 | 18.8457 | 18.65915 | 0 |
| 1714435020 | 18.63995 | -0.17 | -0.91 | 18.8038 | 18.805985 | 18.61135 | 0 |
| 1714348620 | 18.811985 | 0.03 | 0.17 | 18.78012 | 18.8154 | 18.77105 | 0 |
| 1714262220 | 18.78012 | 0.02 | 0.11 | 18.75965 | 18.78012 | 18.75965 | 0 |
| 1714175820 | 18.75965 | -0.27 | -1.44 | 19.0357 | 19.0965 | 18.7218 | 0 |
| 1714089420 | 19.0343 | -0.2 | -1.03 | 19.232 | 19.22828 | 18.92725 | 0 |
| 1714003020 | 19.2328 | 0.13 | 0.66 | 19.11405 | 19.2639 | 19.0771 | 0 |
| 1713916620 | 19.107275 | -0.08 | -0.43 | 19.18906 | 19.27435 | 19.0942 | 0 |
| 1713830220 | 19.1899 | -0.1 | -0.54 | 19.140225 | 19.2024 | 19.064735 | 0 |
| 1713743820 | 19.29482 | 0 | 0.00 | 19.29482 | 19.29482 | 19.29482 | 0 |
| 1713657420 | 19.29482 | 0 | 0.00 | 19.29482 | 19.29482 | 19.29482 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
