South African Rand vs Cypriot Pound (ZARCYP)
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 | 0.0001168 | 0.394942838111 | 0.0295739 | 0.0297502 | 0.0293652 | 0 | 0 | FX |
| 4 | -0.0007155 | -2.35313850465 | 0.0304062 | 0.0305386 | 0.0290979 | 0 | 0 | FX |
| 12 | -0.000367 | -1.22098497224 | 0.0300577 | 0.0308809 | 0.0290979 | 0 | 0 | FX |
| 26 | -0.0003649 | -1.21408323241 | 0.0300556 | 0.0316352 | 0.0290979 | 0 | 0 | FX |
| 52 | 0.0010813 | 3.77952700861 | 0.0286094 | 0.0316352 | 0.028284 | 0 | 0 | FX |
| 156 | -0.0058963 | -16.5686908141 | 0.035587 | 82.692085 | 0.0274331 | 0 | 0 | FX |
| 260 | -0.0014752 | -4.73337846813 | 0.0311659 | 82.692085 | 0.0274331 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 0.0296907 | -8.0E-6 | -0.03 | 0.0296943 | 0.0297367 | 0.0296316 | 0 |
| 1742515020 | 0.0296992 | 8.6E-5 | 0.29 | 0.0296127 | 0.0297502 | 0.0295703 | 0 |
| 1742428620 | 0.029613 | 8.6E-5 | 0.29 | 0.0295287 | 0.0296796 | 0.0293652 | 0 |
| 1742342220 | 0.0295274 | -0.000105 | -0.35 | 0.0296283 | 0.0297194 | 0.0294419 | 0 |
| 1742255820 | 0.0296328 | 8.7E-5 | 0.29 | 0.0295459 | 0.0296776 | 0.0295039 | 0 |
| 1742169420 | 0.0295457 | -2.8E-5 | -0.09 | 0.0295739 | 0.0295876 | 0.0294936 | 0 |
| 1742083020 | 0.0295739 | 0 | 0.00 | 0.0295739 | 0.0295739 | 0.0295739 | 0 |
| 1741996620 | 0.0295739 | 9.2E-5 | 0.31 | 0.0294887 | 0.0296514 | 0.0294651 | 0 |
| 1741910220 | 0.0294822 | 0.0001698 | 0.58 | 0.029309 | 0.0295145 | 0.0292495 | 0 |
| 1741823820 | 0.0293124 | -0.000134 | -0.46 | 0.0294456 | 0.0294019 | 0.0290979 | 0 |
| 1741737420 | 0.0294461 | 8.0E-7 | 0.00 | 0.0294412 | 0.0294832 | 0.0293352 | 0 |
| 1741651020 | 0.0294453 | -0.000142 | -0.48 | 0.0295079 | 0.0296504 | 0.0293806 | 0 |
| 1741564620 | 0.029587 | 0 | 0.00 | 0.029587 | 0.029587 | 0.029587 | 0 |
| 1741478220 | 0.029587 | 0 | 0.00 | 0.029587 | 0.029587 | 0.029587 | 0 |
| 1741391820 | 0.029587 | -0.000333 | -1.11 | 0.0299215 | 0.0298753 | 0.029395 | 0 |
| 1741305420 | 0.02992 | 0.0003077 | 1.04 | 0.0296055 | 0.0299533 | 0.0294812 | 0 |
| 1741219020 | 0.0296123 | -0.000181 | -0.61 | 0.0298229 | 0.0298466 | 0.0295441 | 0 |
| 1741132620 | 0.0297937 | -0.000187 | -0.62 | 0.0299714 | 0.0300053 | 0.0297356 | 0 |
| 1741046220 | 0.0299807 | -0.000119 | -0.40 | 0.0301237 | 0.030204 | 0.0299338 | 0 |
| 1740959820 | 0.0300995 | -0.000195 | -0.64 | 0.0301457 | 0.030295 | 0.030059 | 0 |
| 1740873420 | 0.030295 | 0 | 0.00 | 0.030295 | 0.030295 | 0.030295 | 0 |
| 1740787020 | 0.030295 | -0.000212 | -0.69 | 0.0305049 | 0.0305233 | 0.0301359 | 0 |
| 1740700620 | 0.0305072 | 0.000188 | 0.62 | 0.0303254 | 0.0305353 | 0.0302062 | 0 |
| 1740614220 | 0.0303192 | 0.0001273 | 0.42 | 0.0301957 | 0.0303894 | 0.0302438 | 0 |
| 1740527820 | 0.0301919 | -0.000275 | -0.90 | 0.0304436 | 0.0304448 | 0.0301784 | 0 |
| 1740441420 | 0.030467 | 4.5E-5 | 0.15 | 0.0304062 | 0.0305386 | 0.0303086 | 0 |
| 1740355020 | 0.0304222 | 0 | 0.00 | 0.0304222 | 0.0304222 | 0.0304222 | 0 |
| 1740268620 | 0.0304222 | 0 | 0.00 | 0.0304222 | 0.0304222 | 0.0304222 | 0 |
| 1740182220 | 0.0304222 | 1.9E-5 | 0.06 | 0.0304107 | 0.0305889 | 0.0303527 | 0 |
| 1740095820 | 0.0304033 | 8.3E-5 | 0.27 | 0.0303093 | 0.030469 | 0.0302821 | 0 |
| 1740009420 | 0.0303204 | -0.000119 | -0.39 | 0.0304356 | 0.030558 | 0.0301862 | 0 |
| 1739923020 | 0.0304393 | 0.0001347 | 0.44 | 0.0302998 | 0.030474 | 0.0302538 | 0 |
| 1739836620 | 0.0303046 | -6.1E-5 | -0.20 | 0.0303805 | 0.0304383 | 0.0302577 | 0 |
| 1739750220 | 0.030366 | 0 | 0.00 | 0.030366 | 0.030366 | 0.030366 | 0 |
| 1739663820 | 0.030366 | 0 | 0.00 | 0.030366 | 0.030366 | 0.030366 | 0 |
| 1739577420 | 0.030366 | 0.0001163 | 0.38 | 0.0302386 | 0.0304747 | 0.0302774 | 0 |
| 1739491020 | 0.0302497 | -0.000155 | -0.51 | 0.0304098 | 0.0304545 | 0.0301078 | 0 |
| 1739404620 | 0.0304052 | -0.000102 | -0.33 | 0.0305052 | 0.0306387 | 0.0303687 | 0 |
| 1739318220 | 0.0305077 | -0.000303 | -0.98 | 0.0308019 | 0.0308225 | 0.0304972 | 0 |
| 1739231820 | 0.0308103 | 2.6E-5 | 0.08 | 0.0306326 | 0.0308809 | 0.0305639 | 0 |
| 1739145420 | 0.0307843 | 0 | 0.00 | 0.0307843 | 0.0307843 | 0.0307843 | 0 |
| 1739059020 | 0.0307843 | 0 | 0.00 | 0.0307843 | 0.0307843 | 0.0307843 | 0 |
| 1738972620 | 0.0307843 | 0.0002351 | 0.77 | 0.0305591 | 0.0308249 | 0.0305022 | 0 |
| 1738886220 | 0.0305492 | 0.0002076 | 0.68 | 0.0303499 | 0.0305964 | 0.0301835 | 0 |
| 1738799820 | 0.0303416 | 0.0001262 | 0.42 | 0.0302119 | 0.030356 | 0.0301417 | 0 |
| 1738713420 | 0.0302154 | -1.5E-5 | -0.05 | 0.0302202 | 0.030318 | 0.0301529 | 0 |
| 1738627020 | 0.0302299 | 0.0001992 | 0.66 | 0.0300379 | 0.0303591 | 0.0300834 | 0 |
| 1738540620 | 0.0300307 | -0.000207 | -0.68 | 0.0302382 | 0.0304833 | 0.0299708 | 0 |
| 1738454220 | 0.0302382 | 0 | 0.00 | 0.0302382 | 0.0302382 | 0.0302382 | 0 |
| 1738367820 | 0.0302382 | -6.4E-5 | -0.21 | 0.0303209 | 0.0303863 | 0.030132 | 0 |
| 1738281420 | 0.0303017 | 3.2E-5 | 0.11 | 0.0302689 | 0.0304392 | 0.0302672 | 0 |
| 1738195020 | 0.0302697 | 0.0002165 | 0.72 | 0.0300569 | 0.0303346 | 0.0300117 | 0 |
| 1738108620 | 0.0300532 | 0.0001754 | 0.59 | 0.0298928 | 0.0300879 | 0.0297282 | 0 |
| 1738022220 | 0.0298778 | -0.00042 | -1.39 | 0.0302109 | 0.0302464 | 0.0296912 | 0 |
| 1737935820 | 0.0302978 | 0 | 0.00 | 0.0302978 | 0.0302978 | 0.0302978 | 0 |
| 1737849420 | 0.0302978 | 0 | 0.00 | 0.0302978 | 0.0302978 | 0.0302978 | 0 |
| 1737763020 | 0.0302978 | -6.0E-5 | -0.20 | 0.0303606 | 0.0305023 | 0.030028 | 0 |
| 1737676620 | 0.030358 | -2.4E-5 | -0.08 | 0.0303971 | 0.0304272 | 0.0302617 | 0 |
| 1737590220 | 0.0303819 | 1.8E-5 | 0.06 | 0.0303731 | 0.0304397 | 0.0302643 | 0 |
| 1737503820 | 0.0303644 | 4.7E-5 | 0.16 | 0.0303143 | 0.0304375 | 0.0302317 | 0 |
| 1737417420 | 0.0303173 | -7.7E-5 | -0.25 | 0.0303769 | 0.0304223 | 0.0301697 | 0 |
| 1737331020 | 0.0303946 | 8.0E-7 | 0.00 | 0.0303938 | 0.0304257 | 0.0303603 | 0 |
| 1737244620 | 0.0303938 | 0 | 0.00 | 0.0303938 | 0.0303938 | 0.0303938 | 0 |
| 1737158220 | 0.0303938 | 0.0001939 | 0.64 | 0.0301941 | 0.0304394 | 0.030108 | 0 |
| 1737071820 | 0.0301999 | -7.3E-5 | -0.24 | 0.0302782 | 0.0303284 | 0.0301284 | 0 |
| 1736985420 | 0.0302732 | 0.0002613 | 0.87 | 0.0300196 | 0.0303179 | 0.0299992 | 0 |
| 1736899020 | 0.0300119 | 1.0E-5 | 0.03 | 0.0300103 | 0.0301843 | 0.0299737 | 0 |
| 1736812620 | 0.0300023 | 0.0001182 | 0.40 | 0.0298929 | 0.0301023 | 0.0298043 | 0 |
| 1736726220 | 0.0298841 | -4.0E-6 | -0.01 | 0.029887 | 0.0299453 | 0.0298557 | 0 |
| 1736639820 | 0.0298883 | 0 | 0.00 | 0.0298883 | 0.0298883 | 0.0298883 | 0 |
| 1736553420 | 0.0298883 | -0.000122 | -0.41 | 0.0300075 | 0.0300681 | 0.0297559 | 0 |
| 1736467020 | 0.0300098 | 1.0E-5 | 0.03 | 0.029994 | 0.0301652 | 0.029955 | 0 |
| 1736380620 | 0.03 | -0.000277 | -0.91 | 0.030271 | 0.030265 | 0.0299596 | 0 |
| 1736294220 | 0.0302767 | -6.7E-5 | -0.22 | 0.0303386 | 0.0303911 | 0.0301686 | 0 |
| 1736207820 | 0.030344 | 8.4E-5 | 0.28 | 0.0302606 | 0.0304564 | 0.0302034 | 0 |
| 1736121420 | 0.0302598 | -4.3E-5 | -0.14 | 0.0303033 | 0.0303033 | 0.0302507 | 0 |
| 1736035020 | 0.0303033 | 0 | 0.00 | 0.0303033 | 0.0303033 | 0.0303033 | 0 |
| 1735948620 | 0.0303033 | -0.000106 | -0.35 | 0.0303974 | 0.0304768 | 0.0302469 | 0 |
| 1735862220 | 0.0304095 | 0.0004304 | 1.44 | 0.0299854 | 0.0305255 | 0.0299757 | 0 |
| 1735775820 | 0.0299791 | 6.1E-5 | 0.20 | 0.0300647 | 0.0300653 | 0.0299222 | 0 |
| 1735689420 | 0.0299179 | 0 | 0.00 | 0.0299179 | 0.0299179 | 0.0299179 | 0 |
| 1735603020 | 0.0299179 | -0.000112 | -0.37 | 0.0300189 | 0.0301307 | 0.0298298 | 0 |
| 1735516620 | 0.03003 | -2.8E-5 | -0.09 | 0.0300577 | 0.0300926 | 0.0299788 | 0 |
| 1735430220 | 0.0300577 | 0 | 0.00 | 0.0300577 | 0.0300577 | 0.0300577 | 0 |
| 1735343760 | 0.0300577 | 0.0002666 | 0.89 | 0.0297903 | 0.030183 | 0.0298198 | 0 |
| 1735257420 | 0.0297911 | -0.000274 | -0.91 | 0.0301035 | 0.0303062 | 0.0297274 | 0 |
| 1735171020 | 0.0300648 | -4.4E-5 | -0.15 | 0.0301017 | 0.0301394 | 0.0298398 | 0 |
| 1735084620 | 0.0301088 | -0.000218 | -0.72 | 0.0303247 | 0.0304276 | 0.0300424 | 0 |
| 1734998220 | 0.0303268 | -0.000326 | -1.06 | 0.030653 | 0.0306907 | 0.0302485 | 0 |
| 1734911820 | 0.0306525 | 1.2E-5 | 0.04 | 0.0306406 | 0.0306904 | 0.0306233 | 0 |
| 1734825420 | 0.0306406 | 0 | 0.00 | 0.0306406 | 0.0306406 | 0.0306406 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
