South African Rand vs Chilean Peso (ZARCLP)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.816865 | -1.51386260144 | 53.958992 | 54.047225 | 52.240614 | 0 | 0 | FX |
| 4 | -0.808694 | -1.49894660546 | 53.950821 | 55.513236 | 52.240614 | 0 | 0 | FX |
| 12 | 0.174453 | 0.329357486983 | 52.967674 | 55.728385 | 52.240614 | 0 | 0 | FX |
| 26 | 0.610004 | 1.16120188023 | 52.532123 | 55.728385 | 49.53804 | 0 | 0 | FX |
| 52 | 5.518055 | 11.5866929649 | 47.624072 | 55.728385 | 46.734167 | 0 | 0 | FX |
| 156 | -1.084598 | -2.00011710093 | 54.226725 | 61.521582 | 4.4E-6 | 0 | 0 | FX |
| 260 | 0.287364 | 0.543686100721 | 52.854763 | 61.521582 | 4.4E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735430220 | 53.142127 | 0 | 0.00 | 53.142127 | 53.142127 | 53.142127 | 0 |
| 1735343760 | 53.142127 | 0.79 | 1.51 | 52.351282 | 53.247269 | 52.403004 | 0 |
| 1735257420 | 52.352611 | -0.48 | -0.91 | 52.901651 | 53.257781 | 52.240614 | 0 |
| 1735171020 | 52.83358 | -0.08 | -0.15 | 52.898472 | 52.964776 | 52.438188 | 0 |
| 1735084620 | 52.910989 | -0.5 | -0.94 | 53.4094 | 53.590773 | 52.794148 | 0 |
| 1734998220 | 53.413139 | -0.57 | -1.05 | 53.980918 | 54.047225 | 53.275248 | 0 |
| 1734911820 | 53.979976 | 0.02 | 0.04 | 53.958992 | 54.046758 | 53.92867 | 0 |
| 1734825420 | 53.958992 | 0 | 0.00 | 53.958992 | 53.958992 | 53.958992 | 0 |
| 1734739020 | 53.958992 | -0.49 | -0.89 | 54.44764 | 54.664344 | 53.85629 | 0 |
| 1734652620 | 54.446067 | -0.04 | -0.07 | 54.475391 | 54.679676 | 54.290034 | 0 |
| 1734566220 | 54.486018 | -0.46 | -0.84 | 54.958754 | 55.139155 | 54.359209 | 0 |
| 1734479820 | 54.948975 | -0.4 | -0.71 | 55.338743 | 55.458538 | 54.662377 | 0 |
| 1734393420 | 55.344556 | 0.55 | 1.00 | 54.787656 | 55.50725 | 54.687096 | 0 |
| 1734307020 | 54.794414 | 0 | 0.00 | 54.794414 | 54.794414 | 54.794414 | 0 |
| 1734220620 | 54.794414 | 0 | 0.00 | 54.794414 | 54.794414 | 54.794414 | 0 |
| 1734134220 | 54.794414 | -0.03 | -0.05 | 54.847257 | 55.094466 | 54.274648 | 0 |
| 1734047820 | 54.820796 | -0.4 | -0.73 | 55.228294 | 55.513236 | 54.706807 | 0 |
| 1733961420 | 55.225749 | 0.68 | 1.24 | 54.549146 | 55.348788 | 54.451487 | 0 |
| 1733875020 | 54.549155 | -0.19 | -0.35 | 54.730404 | 54.728099 | 54.312471 | 0 |
| 1733788620 | 54.74142 | 0.8 | 1.49 | 53.922974 | 54.844501 | 53.987917 | 0 |
| 1733702220 | 53.937236 | 0.04 | 0.07 | 53.902157 | 53.993782 | 53.902157 | 0 |
| 1733615820 | 53.902157 | 0 | 0.00 | 53.902157 | 53.902157 | 53.902157 | 0 |
| 1733529420 | 53.902157 | 0.23 | 0.44 | 53.662378 | 54.064927 | 53.569444 | 0 |
| 1733443020 | 53.668133 | 0.17 | 0.31 | 53.50193 | 53.857087 | 53.447021 | 0 |
| 1733356620 | 53.503117 | -0.32 | -0.59 | 53.828834 | 53.854468 | 53.469004 | 0 |
| 1733270220 | 53.820476 | -0.07 | -0.13 | 53.888511 | 54.017711 | 53.659735 | 0 |
| 1733183820 | 53.889376 | -0.14 | -0.25 | 53.969796 | 54.292379 | 53.585396 | 0 |
| 1733097420 | 54.0255 | 0.07 | 0.14 | 53.950821 | 54.144804 | 53.821894 | 0 |
| 1733011020 | 53.950821 | 0 | 0.00 | 53.950821 | 53.950821 | 53.950821 | 0 |
| 1732924620 | 53.950821 | 0.15 | 0.28 | 53.796218 | 54.199573 | 53.786471 | 0 |
| 1732838220 | 53.799039 | 0.43 | 0.80 | 53.361713 | 53.847598 | 53.265784 | 0 |
| 1732751820 | 53.373825 | -0.32 | -0.59 | 53.674546 | 53.96689 | 53.191817 | 0 |
| 1732665420 | 53.691326 | -0.73 | -1.35 | 54.445077 | 54.321774 | 53.603754 | 0 |
| 1732579020 | 54.424643 | 0.45 | 0.83 | 53.976287 | 54.535487 | 53.749821 | 0 |
| 1732492620 | 53.976637 | 0 | 0.00 | 53.976637 | 53.976637 | 53.976637 | 0 |
| 1732406220 | 53.976637 | 0 | 0.00 | 53.976637 | 53.976637 | 53.976637 | 0 |
| 1732319820 | 53.976637 | 0.05 | 0.08 | 53.917506 | 54.580417 | 53.855628 | 0 |
| 1732233420 | 53.931236 | 0.15 | 0.29 | 53.778669 | 54.03817 | 53.601344 | 0 |
| 1732147020 | 53.776925 | 0.02 | 0.03 | 53.804561 | 53.988888 | 53.655562 | 0 |
| 1732060620 | 53.759102 | -0.53 | -0.97 | 54.27682 | 54.378573 | 53.692581 | 0 |
| 1731974220 | 54.284657 | 0.59 | 1.10 | 53.680829 | 54.339547 | 53.672376 | 0 |
| 1731887820 | 53.693032 | 0.05 | 0.09 | 53.940698 | 53.940698 | 53.535611 | 0 |
| 1731801420 | 53.645779 | 0 | 0.00 | 53.645779 | 53.645779 | 53.645779 | 0 |
| 1731715020 | 53.645779 | 0.25 | 0.46 | 53.397808 | 53.719052 | 53.2522 | 0 |
| 1731628620 | 53.400006 | -0.78 | -1.45 | 54.186844 | 54.364297 | 53.145851 | 0 |
| 1731542220 | 54.184681 | -0.28 | -0.52 | 54.465864 | 54.973009 | 54.09098 | 0 |
| 1731455820 | 54.466396 | -0.11 | -0.20 | 54.583534 | 54.731933 | 54.216373 | 0 |
| 1731369420 | 54.576001 | 0.13 | 0.24 | 54.439901 | 54.886547 | 54.047436 | 0 |
| 1731283020 | 54.444001 | -0.1 | -0.19 | 54.551054 | 54.551054 | 54.418159 | 0 |
| 1731196620 | 54.547291 | 0 | 0.00 | 54.547291 | 54.547291 | 54.547291 | 0 |
| 1731110220 | 54.547291 | -0.52 | -0.94 | 55.061825 | 55.004198 | 54.395758 | 0 |
| 1731023820 | 55.063172 | 0.04 | 0.08 | 55.031389 | 55.728385 | 54.816434 | 0 |
| 1730937420 | 55.020675 | 0.48 | 0.87 | 54.545476 | 55.253708 | 54.260354 | 0 |
| 1730851020 | 54.545657 | -0.22 | -0.40 | 54.790298 | 54.992792 | 54.482273 | 0 |
| 1730764620 | 54.762232 | 0.16 | 0.30 | 54.6283 | 54.794876 | 54.493846 | 0 |
| 1730678220 | 54.599289 | -0.01 | -0.01 | 54.606886 | 54.788332 | 54.594182 | 0 |
| 1730591820 | 54.606886 | 0 | 0.00 | 54.606886 | 54.606886 | 54.606886 | 0 |
| 1730505420 | 54.606886 | 0.03 | 0.06 | 54.58378 | 54.857945 | 54.460272 | 0 |
| 1730419020 | 54.57586 | 0.49 | 0.90 | 54.096312 | 54.657097 | 53.772485 | 0 |
| 1730332620 | 54.089171 | 0.72 | 1.35 | 53.366292 | 54.243031 | 53.213182 | 0 |
| 1730246220 | 53.368395 | -0.02 | -0.04 | 53.396723 | 53.550915 | 53.256066 | 0 |
| 1730159820 | 53.3923 | -0.34 | -0.63 | 53.72982 | 53.763219 | 53.21513 | 0 |
| 1730073420 | 53.731553 | 0.04 | 0.07 | 53.640562 | 53.861199 | 53.640562 | 0 |
| 1729986960 | 53.696022 | 0 | 0.00 | 53.696022 | 53.696022 | 53.696022 | 0 |
| 1729900620 | 53.696022 | 0.28 | 0.53 | 53.410335 | 53.831692 | 53.276954 | 0 |
| 1729814220 | 53.413771 | 0.14 | 0.26 | 53.274135 | 53.59551 | 53.212528 | 0 |
| 1729727820 | 53.275342 | -1.19 | -2.19 | 54.469777 | 54.559212 | 53.045651 | 0 |
| 1729641420 | 54.46795 | 0.3 | 0.56 | 54.162536 | 54.520732 | 54.124651 | 0 |
| 1729555020 | 54.164521 | 0.49 | 0.91 | 53.674481 | 54.212297 | 53.552428 | 0 |
| 1729468620 | 53.678017 | 0.01 | 0.01 | 53.672136 | 53.834395 | 53.630682 | 0 |
| 1729382220 | 53.672136 | 0 | 0.00 | 53.672136 | 53.672136 | 53.672136 | 0 |
| 1729295820 | 53.672136 | 0.43 | 0.80 | 53.248612 | 53.880234 | 53.263691 | 0 |
| 1729209420 | 53.245819 | -0.27 | -0.51 | 53.514354 | 53.588802 | 52.847164 | 0 |
| 1729123020 | 53.518475 | 0.79 | 1.49 | 52.728968 | 53.650942 | 52.784829 | 0 |
| 1729036620 | 52.731101 | -0.04 | -0.07 | 52.758477 | 52.895943 | 52.468736 | 0 |
| 1728950220 | 52.768789 | -0.63 | -1.18 | 53.403668 | 53.541723 | 52.633597 | 0 |
| 1728863820 | 53.400476 | -0.13 | -0.24 | 53.517058 | 53.593538 | 53.357161 | 0 |
| 1728777420 | 53.527458 | 0 | 0.00 | 53.527458 | 53.527458 | 53.527458 | 0 |
| 1728691020 | 53.527458 | 0.22 | 0.42 | 53.306526 | 53.62707 | 53.242376 | 0 |
| 1728604620 | 53.305493 | 0.35 | 0.66 | 52.955189 | 53.383938 | 52.892297 | 0 |
| 1728518220 | 52.957054 | 0.33 | 0.63 | 52.634723 | 53.019165 | 52.503044 | 0 |
| 1728431820 | 52.627355 | -0.48 | -0.90 | 53.114554 | 53.064516 | 52.585386 | 0 |
| 1728345420 | 53.106658 | 0.15 | 0.28 | 52.964659 | 53.363024 | 52.919098 | 0 |
| 1728259020 | 52.96042 | 0.01 | 0.03 | 52.967674 | 53.000586 | 52.925593 | 0 |
| 1728172620 | 52.945716 | 0 | 0.00 | 52.945716 | 52.945717 | 52.945716 | 0 |
| 1728086220 | 52.945716 | 0.77 | 1.48 | 52.17607 | 53.060871 | 52.165074 | 0 |
| 1727999820 | 52.172991 | -0.14 | -0.27 | 52.307114 | 52.59355 | 51.885256 | 0 |
| 1727913420 | 52.313795 | 0.66 | 1.28 | 51.67472 | 52.443899 | 51.491943 | 0 |
| 1727827020 | 51.654475 | -0.67 | -1.28 | 52.32133 | 52.570719 | 51.511424 | 0 |
| 1727740620 | 52.322153 | -0.36 | -0.67 | 52.687806 | 52.90574 | 52.279646 | 0 |
| 1727654220 | 52.677291 | -0.01 | -0.02 | 52.655964 | 52.759369 | 52.585014 | 0 |
| 1727567760 | 52.686391 | 0 | 0.00 | 52.686391 | 52.686391 | 52.686391 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
