South African Rand vs Colombian Peso (ZARCOP)
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 | 0.19167 | 0.0865644338911 | 221.41888 | 224.51266 | 221.41888 | 0 | 0 | FX |
| 4 | -0.26205 | -0.11810831982 | 221.8726 | 226.08523 | 220.37727 | 0 | 0 | FX |
| 12 | -24.34017 | -9.89636053922 | 245.95072 | 248.22823 | 220.37727 | 0 | 0 | FX |
| 26 | -13.1281 | -5.59264526741 | 234.73865 | 254.66388 | 220.37727 | 0 | 0 | FX |
| 52 | 16.81306 | 8.20960256886 | 204.79749 | 254.66388 | 201.48756 | 0 | 0 | FX |
| 156 | -29.73437 | -11.8301058163 | 251.34492 | 290.27824 | 201.48756 | 0 | 0 | FX |
| 260 | -6.56549 | -2.87737923754 | 228.17604 | 290.27824 | 201.48756 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740959820 | 222.36542 | -1.37 | -0.61 | 222.36542 | 223.73126 | 222.36542 | 0 |
| 1740873420 | 223.73126 | 0 | 0.00 | 223.73126 | 223.73126 | 223.73126 | 0 |
| 1740787020 | 223.73126 | 1.25 | 0.56 | 223.93634 | 223.93634 | 223.73126 | 0 |
| 1740700620 | 222.47844 | -2.03 | -0.91 | 224.2166 | 224.2166 | 222.47844 | 0 |
| 1740614220 | 224.51266 | 0.46 | 0.21 | 222.98126 | 224.51266 | 222.98126 | 0 |
| 1740527820 | 224.05205 | 1.37 | 0.61 | 222.246 | 224.05205 | 222.246 | 0 |
| 1740441420 | 222.68587 | 0.69 | 0.31 | 221.41888 | 222.68587 | 221.41888 | 0 |
| 1740355020 | 221.99127 | 0 | 0.00 | 221.99127 | 221.99127 | 221.99127 | 0 |
| 1740268620 | 221.99127 | 0 | 0.00 | 221.99127 | 221.99127 | 221.99127 | 0 |
| 1740182220 | 221.99127 | -0.42 | -0.19 | 222.34633 | 222.34633 | 221.99127 | 0 |
| 1740095820 | 222.41193 | 1.33 | 0.60 | 220.37727 | 222.41193 | 220.37727 | 0 |
| 1740009420 | 221.07975 | -3.18 | -1.42 | 224.70606 | 224.70606 | 221.07975 | 0 |
| 1739923020 | 224.25958 | 0.35 | 0.15 | 223.81707 | 224.25958 | 223.81707 | 0 |
| 1739836620 | 223.91333 | -1.24 | -0.55 | 224.95529 | 224.95529 | 223.91333 | 0 |
| 1739750220 | 225.15312 | 0 | 0.00 | 225.15312 | 225.15312 | 225.15312 | 0 |
| 1739663820 | 225.15312 | 0 | 0.00 | 225.15312 | 225.15312 | 225.15312 | 0 |
| 1739577420 | 225.15312 | -0.17 | -0.08 | 224.12127 | 225.15312 | 224.12127 | 0 |
| 1739491020 | 225.32808 | 0.91 | 0.41 | 222.92067 | 225.32808 | 222.92067 | 0 |
| 1739404620 | 224.4163 | 0.21 | 0.10 | 222.731 | 224.4163 | 222.731 | 0 |
| 1739318220 | 224.20191 | 0.23 | 0.10 | 224.20191 | 224.20191 | 223.97528 | 0 |
| 1739231820 | 223.97528 | -0.49 | -0.22 | 224.92937 | 224.92542 | 223.97528 | 0 |
| 1739145420 | 224.46883 | 0 | 0.00 | 224.46883 | 224.46883 | 224.46883 | 0 |
| 1739059020 | 224.46883 | 0 | 0.00 | 224.46883 | 224.46883 | 224.46883 | 0 |
| 1738972620 | 224.46883 | -0.16 | -0.07 | 226.08523 | 226.08523 | 224.46883 | 0 |
| 1738886220 | 224.62938 | 1.06 | 0.48 | 224.5601 | 224.70853 | 224.5601 | 0 |
| 1738799820 | 223.56447 | 2.02 | 0.91 | 221.15486 | 223.56447 | 221.15486 | 0 |
| 1738713420 | 221.54242 | -1.29 | -0.58 | 223.16265 | 223.16265 | 221.54242 | 0 |
| 1738627020 | 222.83331 | -0.29 | -0.13 | 221.8726 | 222.83331 | 221.8726 | 0 |
| 1738540620 | 223.11936 | 0.54 | 0.24 | 222.65102 | 224.45477 | 222.65102 | 0 |
| 1738454220 | 222.57702 | 0 | 0.00 | 222.57702 | 222.57702 | 222.57702 | 0 |
| 1738367820 | 222.57702 | -2.58 | -1.14 | 224.86075 | 224.86075 | 222.57702 | 0 |
| 1738281420 | 225.15237 | -0.77 | -0.34 | 226.99695 | 226.99695 | 225.15237 | 0 |
| 1738195020 | 225.92099 | 1.79 | 0.80 | 224.32461 | 225.92099 | 224.23519 | 0 |
| 1738108620 | 224.12975 | -4.83 | -2.11 | 223.50566 | 224.12975 | 223.50566 | 0 |
| 1738022220 | 228.95491 | -1.48 | -0.64 | 228.95491 | 228.95491 | 228.95491 | 0 |
| 1737935820 | 230.4337 | 0 | 0.00 | 230.4337 | 230.4337 | 230.4337 | 0 |
| 1737849420 | 230.4337 | 0 | 0.00 | 230.4337 | 230.4337 | 230.4337 | 0 |
| 1737763020 | 230.4337 | 0.86 | 0.37 | 230.17599 | 230.4337 | 230.17599 | 0 |
| 1737676620 | 229.57508 | -3.42 | -1.47 | 233.38291 | 233.38291 | 229.57508 | 0 |
| 1737590220 | 232.99159 | 1.18 | 0.51 | 231.84428 | 232.99159 | 231.84428 | 0 |
| 1737503820 | 231.81083 | 0.31 | 0.13 | 231.74012 | 231.81083 | 231.74012 | 0 |
| 1737417420 | 231.50269 | -1.07 | -0.46 | 232.40518 | 232.40518 | 231.50269 | 0 |
| 1737331020 | 232.57275 | 0 | 0.00 | 232.57275 | 232.57275 | 232.57275 | 0 |
| 1737244620 | 232.57275 | 0.53 | 0.23 | 232.57275 | 232.57275 | 232.03944 | 0 |
| 1737158220 | 232.03944 | 3.79 | 1.66 | 228.75797 | 232.03944 | 228.75797 | 0 |
| 1737071820 | 228.24501 | 0.86 | 0.38 | 228.82894 | 228.82894 | 228.24501 | 0 |
| 1736985420 | 227.38891 | 0.3 | 0.13 | 226.38374 | 227.38891 | 226.38374 | 0 |
| 1736899020 | 227.08593 | 0.27 | 0.12 | 227.67304 | 227.67304 | 227.08593 | 0 |
| 1736812620 | 226.81678 | -0.96 | -0.42 | 227.981 | 227.981 | 226.81678 | 0 |
| 1736726220 | 227.78035 | 0 | 0.00 | 227.78035 | 227.78035 | 227.78035 | 0 |
| 1736639820 | 227.78035 | 0.06 | 0.03 | 227.78035 | 227.78035 | 227.71803 | 0 |
| 1736553420 | 227.71803 | -1.2 | -0.53 | 228.40631 | 228.40631 | 227.71803 | 0 |
| 1736467020 | 228.92083 | -0.71 | -0.31 | 229.01142 | 229.01142 | 228.92083 | 0 |
| 1736380620 | 229.62705 | -4.16 | -1.78 | 233.45144 | 233.45144 | 229.62705 | 0 |
| 1736294220 | 233.78831 | -1.11 | -0.47 | 234.76362 | 234.76362 | 233.78831 | 0 |
| 1736207820 | 234.8942 | 1.63 | 0.70 | 232.9888 | 234.8942 | 232.9888 | 0 |
| 1736121420 | 233.26274 | 0 | 0.00 | 233.26274 | 233.26274 | 233.26274 | 0 |
| 1736035020 | 233.26274 | -0.06 | -0.02 | 233.26274 | 233.31831 | 233.26274 | 0 |
| 1735948620 | 233.31831 | -2.08 | -0.88 | 236.73082 | 236.73082 | 233.31831 | 0 |
| 1735862220 | 235.39681 | 1.73 | 0.74 | 235.39681 | 235.39681 | 233.66614 | 0 |
| 1735775820 | 233.66614 | -1.2 | -0.51 | 233.66614 | 233.66614 | 233.66614 | 0 |
| 1735689420 | 234.86959 | 0 | 0.00 | 234.86959 | 234.86959 | 234.86959 | 0 |
| 1735603020 | 234.86959 | -0.64 | -0.27 | 235.55559 | 235.55559 | 234.86959 | 0 |
| 1735516620 | 235.51161 | 0 | 0.00 | 235.51161 | 235.51161 | 235.51161 | 0 |
| 1735430220 | 235.51161 | 0.83 | 0.35 | 235.51161 | 235.51161 | 234.6825 | 0 |
| 1735343760 | 234.6825 | -1.8 | -0.76 | 234.6825 | 236.4822 | 234.6825 | 0 |
| 1735257420 | 236.4822 | 0 | 0.00 | 236.4822 | 236.4822 | 236.4822 | 0 |
| 1735171020 | 236.4822 | -0.89 | -0.38 | 236.4822 | 237.37277 | 236.4822 | 0 |
| 1735084620 | 237.37277 | -0.76 | -0.32 | 236.12527 | 237.37277 | 236.12527 | 0 |
| 1734998220 | 238.12948 | 0.37 | 0.16 | 238.22473 | 238.22473 | 238.12948 | 0 |
| 1734911820 | 237.75723 | -0.37 | -0.15 | 238.12565 | 238.12565 | 237.75723 | 0 |
| 1734825420 | 238.12565 | 0.33 | 0.14 | 238.12565 | 238.12565 | 237.79998 | 0 |
| 1734739020 | 237.79998 | -1.46 | -0.61 | 238.39963 | 238.39963 | 237.79998 | 0 |
| 1734652620 | 239.26332 | -1.45 | -0.60 | 240.43871 | 240.43871 | 239.26332 | 0 |
| 1734566220 | 240.71363 | 1.47 | 0.61 | 238.97704 | 240.71363 | 238.97704 | 0 |
| 1734479820 | 239.24249 | -1.85 | -0.77 | 241.15437 | 241.15437 | 239.24249 | 0 |
| 1734393420 | 241.08884 | -1.31 | -0.54 | 243.02722 | 243.02722 | 241.08884 | 0 |
| 1734307020 | 242.39917 | 0 | 0.00 | 242.39917 | 242.39917 | 242.39917 | 0 |
| 1734220620 | 242.39917 | 0 | 0.00 | 242.39917 | 242.39917 | 242.39917 | 0 |
| 1734134220 | 242.39917 | -3.76 | -1.53 | 244.9513 | 245.11068 | 242.39917 | 0 |
| 1734047820 | 246.16342 | 0.97 | 0.40 | 247.17116 | 247.17116 | 246.16342 | 0 |
| 1733961420 | 245.19215 | 0.71 | 0.29 | 245.49233 | 245.49233 | 245.19215 | 0 |
| 1733875020 | 244.48278 | -3.75 | -1.51 | 248.17606 | 247.85005 | 244.48278 | 0 |
| 1733788620 | 248.22823 | 2.69 | 1.10 | 245.95072 | 248.22823 | 245.95072 | 0 |
| 1733702220 | 245.53465 | 0 | 0.00 | 245.53465 | 245.53465 | 245.53465 | 0 |
| 1733615820 | 245.53465 | 0.59 | 0.24 | 245.53465 | 245.53465 | 244.94807 | 0 |
| 1733529420 | 244.94807 | -1.32 | -0.54 | 245.33016 | 245.33016 | 244.94807 | 0 |
| 1733443020 | 246.26674 | 1.34 | 0.55 | 244.20816 | 246.26674 | 244.20816 | 0 |
| 1733356620 | 244.93149 | -1.79 | -0.72 | 246.44812 | 246.44812 | 244.93149 | 0 |
| 1733270220 | 246.7192 | 2.77 | 1.13 | 244.86861 | 246.7192 | 244.86861 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
