South African Rand vs United States Dollar (ZARUSD)
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 | 0.0003259 | 0.609141799763 | 0.0535015 | 0.0542555 | 0.052912 | 0 | 0 | FX |
| 4 | -0.0016485 | -2.97156062362 | 0.0554759 | 0.0567598 | 0.0528846 | 0 | 0 | FX |
| 12 | -0.003445 | -6.01511373716 | 0.0572724 | 0.057957 | 0.0528846 | 0 | 0 | FX |
| 26 | -0.0011938 | -2.1697091303 | 0.0550212 | 0.0595521 | 0.0521022 | 0 | 0 | FX |
| 52 | 0.0003661 | 0.684794421385 | 0.0534613 | 0.0595521 | 0.0016316 | 0 | 0 | FX |
| 156 | -0.0090881 | -14.4449301047 | 0.0629155 | 0.069434 | 0.0016316 | 0 | 0 | FX |
| 260 | -0.0159733 | -22.8841544569 | 0.0698007 | 0.074568 | 0.0012871 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 0.0532765 | -9.1E-5 | -0.17 | 0.0533677 | 0.0533677 | 0.0532145 | 0 |
| 1736035020 | 0.0533677 | 0 | 0.00 | 0.0533677 | 0.0533677 | 0.0533677 | 0 |
| 1735948620 | 0.0533677 | 4.5E-5 | 0.08 | 0.0533205 | 0.0535957 | 0.0531417 | 0 |
| 1735862220 | 0.0533222 | 0.0003032 | 0.57 | 0.0530296 | 0.0535772 | 0.0531043 | 0 |
| 1735775820 | 0.053019 | -0.000198 | -0.37 | 0.0532336 | 0.053451 | 0.052912 | 0 |
| 1735689420 | 0.0532169 | 0 | 0.00 | 0.0532169 | 0.0532169 | 0.0532169 | 0 |
| 1735603020 | 0.0532169 | -0.00029 | -0.54 | 0.0535015 | 0.0536768 | 0.0530526 | 0 |
| 1735516620 | 0.0535065 | -2.6E-5 | -0.05 | 0.053532 | 0.0536266 | 0.0534233 | 0 |
| 1735430220 | 0.053532 | 6.6E-5 | 0.12 | 0.053532 | 0.053532 | 0.0534659 | 0 |
| 1735343760 | 0.0534659 | 0.0004164 | 0.78 | 0.0530473 | 0.0537637 | 0.0530298 | 0 |
| 1735257420 | 0.0530495 | -0.000438 | -0.82 | 0.0534864 | 0.0538216 | 0.0528846 | 0 |
| 1735171020 | 0.0534874 | -1.7E-5 | -0.03 | 0.0535045 | 0.054557 | 0.0533475 | 0 |
| 1735084620 | 0.0535045 | -0.000407 | -0.75 | 0.0539078 | 0.0540255 | 0.0534542 | 0 |
| 1734998220 | 0.053912 | -0.000723 | -1.32 | 0.0546351 | 0.0547327 | 0.0537398 | 0 |
| 1734911820 | 0.0546353 | 4.5E-5 | 0.08 | 0.0545905 | 0.054787 | 0.0544887 | 0 |
| 1734825420 | 0.0545905 | -2.5E-5 | -0.05 | 0.0545905 | 0.0546158 | 0.0545905 | 0 |
| 1734739020 | 0.0546158 | 0.0003075 | 0.57 | 0.0543087 | 0.0549101 | 0.0542655 | 0 |
| 1734652620 | 0.0543083 | -0.000229 | -0.42 | 0.0545299 | 0.0549581 | 0.054237 | 0 |
| 1734566220 | 0.0545369 | -0.000725 | -1.31 | 0.0552552 | 0.0554845 | 0.0541916 | 0 |
| 1734479820 | 0.0552623 | -0.000749 | -1.34 | 0.0560153 | 0.056078 | 0.0550364 | 0 |
| 1734393420 | 0.0560114 | -3.0E-5 | -0.05 | 0.0559975 | 0.056106 | 0.0557933 | 0 |
| 1734307020 | 0.0560412 | 0 | 0.00 | 0.0560412 | 0.0560412 | 0.0560412 | 0 |
| 1734220620 | 0.0560412 | 0 | 0.00 | 0.0560412 | 0.0560412 | 0.0560412 | 0 |
| 1734134220 | 0.0560412 | -0.00017 | -0.30 | 0.0562487 | 0.0562665 | 0.0557248 | 0 |
| 1734047820 | 0.056211 | -0.000282 | -0.50 | 0.0564844 | 0.0567598 | 0.0561262 | 0 |
| 1733961420 | 0.056493 | 0.0003643 | 0.65 | 0.0561145 | 0.0565474 | 0.0558418 | 0 |
| 1733875020 | 0.0561287 | -0.000104 | -0.18 | 0.0562196 | 0.056207 | 0.0558545 | 0 |
| 1733788620 | 0.0562322 | 0.000742 | 1.34 | 0.0554759 | 0.0564295 | 0.0553933 | 0 |
| 1733702220 | 0.0554902 | 2.4E-5 | 0.04 | 0.0554665 | 0.0555104 | 0.0554665 | 0 |
| 1733615820 | 0.0554665 | 3.0E-6 | 0.01 | 0.0554665 | 0.0554665 | 0.0554635 | 0 |
| 1733529420 | 0.0554635 | -1.3E-5 | -0.02 | 0.0554831 | 0.0561087 | 0.05535 | 0 |
| 1733443020 | 0.0554762 | 0.000435 | 0.79 | 0.0550428 | 0.0555451 | 0.0550366 | 0 |
| 1733356620 | 0.0550412 | -0.000166 | -0.30 | 0.0552081 | 0.0552944 | 0.0549855 | 0 |
| 1733270220 | 0.0552077 | 8.0E-5 | 0.15 | 0.0551331 | 0.055398 | 0.0549991 | 0 |
| 1733183820 | 0.055128 | -0.000121 | -0.22 | 0.0552208 | 0.0553289 | 0.0548247 | 0 |
| 1733097420 | 0.0552486 | -0.000112 | -0.20 | 0.0553608 | 0.0554778 | 0.0551793 | 0 |
| 1733011020 | 0.0553608 | -8.0E-6 | -0.01 | 0.0553608 | 0.0553691 | 0.0553608 | 0 |
| 1732924620 | 0.0553691 | 0.0001078 | 0.20 | 0.0552555 | 0.0555405 | 0.0552885 | 0 |
| 1732838220 | 0.0552613 | 0.0002767 | 0.50 | 0.0549807 | 0.0553581 | 0.0547436 | 0 |
| 1732751820 | 0.0549846 | 2.5E-5 | 0.05 | 0.0549539 | 0.0557023 | 0.0548311 | 0 |
| 1732665420 | 0.0549601 | -0.000364 | -0.66 | 0.0552613 | 0.0553601 | 0.0548704 | 0 |
| 1732579020 | 0.0553244 | 0.0001224 | 0.22 | 0.0555105 | 0.0556944 | 0.0551724 | 0 |
| 1732492620 | 0.055202 | 0 | 0.00 | 0.055202 | 0.055202 | 0.055202 | 0 |
| 1732406220 | 0.055202 | 0 | 0.00 | 0.055202 | 0.055202 | 0.055202 | 0 |
| 1732319820 | 0.055202 | -1.2E-5 | -0.02 | 0.0551967 | 0.0555056 | 0.0551205 | 0 |
| 1732233420 | 0.0552138 | 2.9E-5 | 0.05 | 0.0551867 | 0.0556492 | 0.0550036 | 0 |
| 1732147020 | 0.0551846 | -0.000221 | -0.40 | 0.0554605 | 0.0554772 | 0.0549882 | 0 |
| 1732060620 | 0.0554053 | -0.000301 | -0.54 | 0.055709 | 0.0557674 | 0.055018 | 0 |
| 1731974220 | 0.0557059 | 0.0007127 | 1.30 | 0.0549869 | 0.0558513 | 0.0550225 | 0 |
| 1731887820 | 0.0549932 | 5.8E-5 | 0.11 | 0.0549766 | 0.0550369 | 0.0548444 | 0 |
| 1731801420 | 0.0549357 | -6.4E-5 | -0.12 | 0.0549357 | 0.0549357 | 0.0549357 | 0 |
| 1731715020 | 0.055 | 0.000309 | 0.56 | 0.054693 | 0.0554197 | 0.054481 | 0 |
| 1731628620 | 0.054691 | -0.000151 | -0.28 | 0.054849 | 0.0550668 | 0.0543599 | 0 |
| 1731542220 | 0.0548424 | -0.000357 | -0.65 | 0.0552013 | 0.0557616 | 0.0547151 | 0 |
| 1731455820 | 0.0551995 | -0.000597 | -1.07 | 0.0558104 | 0.0557271 | 0.0549885 | 0 |
| 1731369420 | 0.0557961 | -0.000938 | -1.65 | 0.0567253 | 0.0569469 | 0.0555804 | 0 |
| 1731283020 | 0.0567343 | -0.000105 | -0.18 | 0.0568654 | 0.0568654 | 0.0567 | 0 |
| 1731196620 | 0.0568388 | 0 | 0.00 | 0.0568388 | 0.0568388 | 0.0568388 | 0 |
| 1731110220 | 0.0568388 | -0.000944 | -1.63 | 0.0577887 | 0.0576649 | 0.0566299 | 0 |
| 1731023820 | 0.0577827 | 0.0012099 | 2.14 | 0.0565827 | 0.057957 | 0.0568044 | 0 |
| 1730937420 | 0.0565728 | -0.000909 | -1.58 | 0.0574582 | 0.0569479 | 0.0561085 | 0 |
| 1730851020 | 0.057482 | 0.0003975 | 0.70 | 0.0571115 | 0.0576331 | 0.0570509 | 0 |
| 1730764620 | 0.0570845 | 0.0002661 | 0.47 | 0.0568428 | 0.0573199 | 0.056892 | 0 |
| 1730678220 | 0.0568184 | 0.0001955 | 0.35 | 0.0566229 | 0.0570565 | 0.0566229 | 0 |
| 1730591820 | 0.0566229 | -2.7E-5 | -0.05 | 0.0566229 | 0.05665 | 0.0566229 | 0 |
| 1730505420 | 0.05665 | -0.00016 | -0.28 | 0.0568156 | 0.0570623 | 0.0564734 | 0 |
| 1730419020 | 0.0568101 | 0.0001767 | 0.31 | 0.056651 | 0.0572082 | 0.0562993 | 0 |
| 1730332620 | 0.0566334 | 1.8E-5 | 0.03 | 0.05662 | 0.0570219 | 0.0562907 | 0 |
| 1730246220 | 0.0566155 | 0.0001291 | 0.23 | 0.0564885 | 0.0575999 | 0.0563429 | 0 |
| 1730159820 | 0.0564864 | -0.000115 | -0.20 | 0.0566027 | 0.0567588 | 0.0561723 | 0 |
| 1730073420 | 0.0566019 | 2.0E-6 | 0.00 | 0.0566819 | 0.0567171 | 0.056599 | 0 |
| 1729986960 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1729900620 | 0.0566 | -1.4E-5 | -0.02 | 0.0566149 | 0.056863 | 0.0564404 | 0 |
| 1729814220 | 0.0566142 | 0.0004067 | 0.72 | 0.0562072 | 0.0566745 | 0.0561864 | 0 |
| 1729727820 | 0.0562075 | -0.000809 | -1.42 | 0.0570239 | 0.0571671 | 0.055965 | 0 |
| 1729641420 | 0.0570164 | 0.0002484 | 0.44 | 0.056766 | 0.0571506 | 0.0566061 | 0 |
| 1729555020 | 0.056768 | -6.9E-5 | -0.12 | 0.0568386 | 0.05691 | 0.0565649 | 0 |
| 1729468620 | 0.0568369 | 6.0E-6 | 0.01 | 0.0568304 | 0.0569645 | 0.0567862 | 0 |
| 1729382220 | 0.0568304 | 0 | 0.00 | 0.0568304 | 0.0568304 | 0.0568304 | 0 |
| 1729295820 | 0.0568304 | 0.0001851 | 0.33 | 0.0566274 | 0.057001 | 0.0566847 | 0 |
| 1729209420 | 0.0566453 | -1.7E-5 | -0.03 | 0.0566592 | 0.0579028 | 0.0561843 | 0 |
| 1729123020 | 0.0566624 | 3.0E-5 | 0.05 | 0.0566261 | 0.0569885 | 0.0566041 | 0 |
| 1729036620 | 0.0566328 | -0.000344 | -0.60 | 0.0569675 | 0.056944 | 0.0565861 | 0 |
| 1728950220 | 0.0569768 | -0.000289 | -0.50 | 0.0572724 | 0.0574455 | 0.0567875 | 0 |
| 1728863820 | 0.0572655 | -0.0002 | -0.35 | 0.0574225 | 0.0575188 | 0.0572364 | 0 |
| 1728777420 | 0.0574656 | 0 | 0.00 | 0.0574656 | 0.0574656 | 0.0574656 | 0 |
| 1728691020 | 0.0574656 | 0.0004045 | 0.71 | 0.0570616 | 0.0579051 | 0.0570618 | 0 |
| 1728604620 | 0.0570611 | 0.0004176 | 0.74 | 0.0566384 | 0.0571449 | 0.0566477 | 0 |
| 1728518220 | 0.0566435 | -0.000203 | -0.36 | 0.0568525 | 0.0570619 | 0.0564889 | 0 |
| 1728431820 | 0.0568463 | -0.000664 | -1.15 | 0.057513 | 0.0574818 | 0.0567812 | 0 |
| 1728345420 | 0.0575106 | 0.0003295 | 0.58 | 0.0571886 | 0.0579181 | 0.0571476 | 0 |
| 1728259020 | 0.0571811 | -1.2E-5 | -0.02 | 0.05718 | 0.0572196 | 0.057147 | 0 |
| 1728172620 | 0.0571928 | 2.1E-5 | 0.04 | 0.0571928 | 0.0571928 | 0.057172 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
