USDKHR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 15 2024 | 4,077.50 | -1.50 | -0.04% | 4,071.4255 | 4,079.00 | 4,071.4255 | 0 |
May 14 2024 | 4,079.00 | 3.00 | 0.07% | 4,073.197 | 4,079.00 | 4,074.0088 | 0 |
May 13 2024 | 4,076.00 | -2.03 | -0.05% | 4,078.6382 | 4,077.9187 | 4,075.2554 | 0 |
May 12 2024 | 4,078.0322 | 7.03 | 0.17% | 4,078.0322 | 4,078.0322 | 4,071.0015 | 0 |
May 11 2024 | 4,071.0015 | -3.51 | -0.09% | 4,071.0015 | 4,074.5138 | 4,071.0015 | 0 |
May 10 2024 | 4,074.5138 | -0.49 | -0.01% | 4,059.4821 | 4,074.5138 | 4,059.4821 | 0 |
May 09 2024 | 4,075.00 | 0.00 | 0.00% | 4,077.1113 | 4,077.2972 | 4,075.00 | 0 |
May 08 2024 | 4,075.00 | -1.00 | -0.02% | 4,082.62 | 4,082.62 | 4,075.00 | 0 |
May 07 2024 | 4,076.00 | 1.00 | 0.02% | 4,066.859 | 4,076.00 | 4,066.859 | 0 |
May 06 2024 | 4,075.00 | 9.96 | 0.25% | 4,063.1718 | 4,075.00 | 4,064.0211 | 0 |
May 05 2024 | 4,065.0406 | 4.15 | 0.10% | 4,065.0406 | 4,065.0406 | 4,060.8901 | 0 |
May 04 2024 | 4,060.8901 | -13.11 | -0.32% | 4,060.8901 | 4,060.8901 | 4,060.8901 | 0 |
May 03 2024 | 4,074.00 | 2.00 | 0.05% | 4,055.5211 | 4,074.00 | 4,055.5211 | 0 |
May 02 2024 | 4,072.00 | 6.41 | 0.16% | 4,049.8718 | 4,074.00 | 4,049.8718 | 0 |
May 01 2024 | 4,065.5854 | 0.59 | 0.01% | 4,091.28 | 4,093.1227 | 4,065.5854 | 0 |
Apr 30 2024 | 4,065.00 | 1.00 | 0.02% | 4,062.6429 | 4,067.5879 | 4,062.00 | 0 |
Apr 29 2024 | 4,064.00 | -8.33 | -0.20% | 4,069.2842 | 4,067.0626 | 4,060.8237 | 0 |
Apr 27 2024 | 4,072.3263 | 0.00 | 0.00% | 4,072.3263 | 4,072.3263 | 4,072.3263 | 0 |
Apr 26 2024 | 4,072.3263 | 0.00 | 0.00% | 4,072.3263 | 4,072.3263 | 4,072.3263 | 0 |
Apr 26 2024 | 4,072.3263 | 11.33 | 0.28% | 4,058.7275 | 4,072.3263 | 4,058.7275 | 0 |
Apr 25 2024 | 4,061.00 | 1.00 | 0.02% | 4,055.6827 | 4,061.00 | 4,055.6827 | 0 |
Apr 24 2024 | 4,060.00 | -12.00 | -0.29% | 4,041.2717 | 4,071.00 | 4,041.2717 | 0 |
Apr 23 2024 | 4,072.00 | 0.00 | 0.00% | 4,060.4755 | 4,072.00 | 4,057.1069 | 0 |
Apr 22 2024 | 4,072.00 | 16.89 | 0.42% | 4,061.4425 | 4,072.00 | 4,061.4425 | 0 |
Apr 21 2024 | 4,055.1051 | 0.00 | 0.00% | 4,055.1051 | 4,055.1051 | 4,055.1051 | 0 |
Apr 20 2024 | 4,055.1051 | -8.89 | -0.22% | 4,055.1051 | 4,064.00 | 4,055.1051 | 0 |
Apr 19 2024 | 4,064.00 | 19.00 | 0.47% | 4,056.9247 | 4,064.2464 | 4,056.9247 | 0 |
Apr 18 2024 | 4,045.00 | 11.56 | 0.29% | 4,032.8022 | 4,045.00 | 4,032.8022 | 0 |
Apr 17 2024 | 4,033.4448 | -11.56 | -0.29% | 4,045.5869 | 4,045.5869 | 4,033.4448 | 0 |
Apr 16 2024 | 4,045.00 | 1.00 | 0.02% | 4,058.9346 | 4,058.9346 | 4,041.8957 | 0 |
Apr 15 2024 | 4,044.00 | 9.33 | 0.23% | 4,044.7116 | 4,044.00 | 4,042.0144 | 0 |
Apr 14 2024 | 4,034.6685 | -9.33 | -0.23% | 4,034.6685 | 4,034.6685 | 4,034.6685 | 0 |
Apr 13 2024 | 4,044.00 | 0.00 | 0.00% | 4,044.00 | 4,044.00 | 4,044.00 | 0 |
Apr 12 2024 | 4,044.00 | 4.11 | 0.10% | 4,041.4681 | 4,047.50 | 4,041.4681 | 0 |
Apr 11 2024 | 4,039.8863 | -6.11 | -0.15% | 4,085.527 | 4,085.527 | 4,039.8863 | 0 |
Apr 10 2024 | 4,046.00 | 0.00 | 0.00% | 4,044.9997 | 4,046.00 | 4,039.7625 | 0 |
Apr 09 2024 | 4,046.00 | 15.27 | 0.38% | 4,031.8644 | 4,050.00 | 4,031.8644 | 0 |
Apr 08 2024 | 4,030.7322 | -7.09 | -0.18% | 4,042.6524 | 4,050.00 | 4,030.7322 | 0 |
Apr 07 2024 | 4,037.8228 | 3.54 | 0.09% | 4,037.8228 | 4,037.8228 | 4,034.2872 | 0 |
Apr 06 2024 | 4,034.2872 | 0.00 | 0.00% | 4,034.2872 | 4,034.2872 | 4,034.2872 | 0 |
Apr 05 2024 | 4,034.2872 | -8.71 | -0.22% | 4,046.4693 | 4,046.4693 | 4,034.2872 | 0 |
Apr 04 2024 | 4,043.00 | -2.00 | -0.05% | 4,015.9568 | 4,045.00 | 4,015.9568 | 0 |
Apr 03 2024 | 4,045.00 | 1.00 | 0.02% | 4,030.3109 | 4,045.00 | 4,037.9684 | 0 |
Apr 02 2024 | 4,044.00 | 0.00 | 0.00% | 4,038.90 | 4,044.00 | 4,038.90 | 0 |
Apr 01 2024 | 4,044.00 | 6.60 | 0.16% | 4,041.0873 | 4,044.00 | 4,041.0873 | 0 |
Mar 31 2024 | 4,037.4022 | 0.00 | 0.00% | 4,037.4022 | 4,037.4022 | 4,037.4022 | 0 |
Mar 30 2024 | 4,037.4022 | -5.60 | -0.14% | 4,037.4022 | 4,043.00 | 4,037.4022 | 0 |
Mar 29 2024 | 4,043.00 | -2.00 | -0.05% | 4,045.0814 | 4,045.5319 | 4,042.6419 | 0 |
Mar 28 2024 | 4,045.00 | 0.00 | 0.00% | 4,047.7334 | 4,047.7334 | 4,041.1812 | 0 |
Mar 27 2024 | 4,045.00 | 0.00 | 0.00% | 4,054.6907 | 4,052.4444 | 4,045.00 | 0 |
Mar 26 2024 | 4,045.00 | -2.00 | -0.05% | 4,042.2303 | 4,047.00 | 4,042.2303 | 0 |
Mar 25 2024 | 4,047.00 | 17.36 | 0.43% | 4,047.389 | 4,051.00 | 4,045.8367 | 0 |
Mar 24 2024 | 4,029.6378 | -21.36 | -0.53% | 4,029.6378 | 4,029.6378 | 4,029.6378 | 0 |
Mar 23 2024 | 4,051.00 | 0.00 | 0.00% | 4,051.00 | 4,051.00 | 4,051.00 | 0 |
Mar 22 2024 | 4,051.00 | 2.51 | 0.06% | 4,070.8551 | 4,070.8551 | 4,045.6685 | 0 |
Mar 21 2024 | 4,048.4865 | -1.51 | -0.04% | 4,013.6256 | 4,048.4865 | 4,014.1028 | 0 |
Mar 20 2024 | 4,050.00 | -5.00 | -0.12% | 4,042.5982 | 4,053.00 | 4,048.3327 | 0 |
Mar 19 2024 | 4,055.00 | -8.86 | -0.22% | 4,065.8223 | 4,065.8223 | 4,048.0941 | 0 |
Mar 18 2024 | 4,063.8593 | 14.64 | 0.36% | 4,049.6797 | 4,064.5134 | 4,049.6797 | 0 |
Mar 17 2024 | 4,049.2149 | -0.19 | 0.00% | 4,049.4008 | 4,049.4008 | 4,049.2149 | 0 |
Mar 16 2024 | 4,049.4008 | -0.60 | -0.01% | 4,049.4008 | 4,050.00 | 4,049.4008 | 0 |
Mar 15 2024 | 4,050.00 | -3.00 | -0.07% | 4,066.924 | 4,067.2792 | 4,048.36 | 0 |
Mar 14 2024 | 4,053.00 | -2.00 | -0.05% | 4,042.1752 | 4,055.00 | 4,042.1752 | 0 |
Mar 13 2024 | 4,055.00 | 4.00 | 0.10% | 4,053.4417 | 4,055.50 | 4,044.7425 | 0 |
Mar 12 2024 | 4,051.00 | -4.50 | -0.11% | 4,057.1439 | 4,056.4019 | 4,048.8643 | 0 |
Mar 11 2024 | 4,055.50 | -0.50 | -0.01% | 4,052.8867 | 4,056.00 | 4,049.50 | 0 |
Mar 10 2024 | 4,056.00 | 0.00 | 0.00% | 4,056.00 | 4,056.00 | 4,056.00 | 0 |
Mar 09 2024 | 4,056.00 | 0.00 | 0.00% | 4,056.00 | 4,056.00 | 4,056.00 | 0 |
Mar 08 2024 | 4,056.00 | 1.00 | 0.02% | 4,038.1804 | 4,056.3163 | 4,038.1804 | 0 |
Mar 07 2024 | 4,055.00 | -5.00 | -0.12% | 4,056.7634 | 4,060.00 | 4,040.3948 | 0 |
Mar 06 2024 | 4,060.00 | -4.62 | -0.11% | 4,065.7866 | 4,067.00 | 4,060.00 | 0 |
Mar 05 2024 | 4,064.6246 | -4.38 | -0.11% | 4,069.1431 | 4,069.1431 | 4,064.6246 | 0 |
Mar 04 2024 | 4,069.00 | 15.38 | 0.38% | 4,058.9844 | 4,070.50 | 4,058.9844 | 0 |
Mar 03 2024 | 4,053.6183 | 0.00 | 0.00% | 4,053.6183 | 4,053.6183 | 4,053.6183 | 0 |
Mar 02 2024 | 4,053.6183 | -21.38 | -0.52% | 4,053.6183 | 4,053.6183 | 4,053.6183 | 0 |
Mar 01 2024 | 4,075.00 | 0.00 | 0.00% | 4,075.3147 | 4,075.3147 | 4,065.3974 | 0 |
Feb 29 2024 | 4,075.00 | -2.00 | -0.05% | 4,065.7838 | 4,077.00 | 4,065.7838 | 0 |
Feb 28 2024 | 4,077.00 | -3.00 | -0.07% | 4,079.5239 | 4,079.5239 | 4,062.6326 | 0 |
Feb 27 2024 | 4,080.00 | 2.00 | 0.05% | 4,075.3882 | 4,080.00 | 4,071.5045 | 0 |
Feb 26 2024 | 4,078.00 | -2.00 | -0.05% | 4,079.0477 | 4,079.0477 | 4,074.0553 | 0 |
Feb 25 2024 | 4,080.00 | 0.00 | 0.00% | 4,080.00 | 4,080.00 | 4,080.00 | 0 |
Feb 24 2024 | 4,080.00 | 0.00 | 0.00% | 4,080.00 | 4,080.00 | 4,080.00 | 0 |
Feb 23 2024 | 4,080.00 | 0.00 | 0.00% | 4,087.7773 | 4,087.7773 | 4,075.8635 | 0 |
Feb 22 2024 | 4,080.00 | -2.00 | -0.05% | 4,066.0995 | 4,081.50 | 4,066.0995 | 0 |
Feb 21 2024 | 4,082.00 | 1.00 | 0.02% | 4,073.1765 | 4,082.00 | 4,073.1765 | 0 |
Feb 20 2024 | 4,081.00 | 5.48 | 0.13% | 4,080.5142 | 4,081.50 | 4,078.7219 | 0 |
Feb 19 2024 | 4,075.5172 | -0.57 | -0.01% | 4,075.0068 | 4,075.5172 | 4,075.0068 | 0 |
Feb 18 2024 | 4,076.0844 | 0.00 | 0.00% | 4,076.0844 | 4,076.0844 | 4,076.0844 | 0 |
Feb 17 2024 | 4,076.0844 | -5.42 | -0.13% | 4,076.0844 | 4,081.50 | 4,076.0844 | 0 |
Feb 16 2024 | 4,081.50 | 0.50 | 0.01% | 4,064.2476 | 4,082.00 | 4,064.2476 | 0 |