USDKHR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 0.00 | 0.00% | 4,044.7116 | 4,044.00 | 4,042.0144 | 0 |
Apr 14 2024 | 4,044.00 | 0.00 | 0.00% | 4,044.00 | 4,044.00 | 4,044.00 | 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 | 13.86 | 0.34% | 4,049.6797 | 4,064.5134 | 4,049.6797 | 0 |
Mar 17 2024 | 4,050.00 | 0.00 | 0.00% | 4,050.00 | 4,050.00 | 4,050.00 | 0 |
Mar 16 2024 | 4,050.00 | 0.00 | 0.00% | 4,050.00 | 4,050.00 | 4,050.00 | 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 | 4.52 | 0.11% | 4,052.8867 | 4,056.00 | 4,049.50 | 0 |
Mar 10 2024 | 4,050.9798 | 0.00 | 0.00% | 4,050.9798 | 4,050.9798 | 4,050.9798 | 0 |
Mar 09 2024 | 4,050.9798 | -5.02 | -0.12% | 4,050.9798 | 4,056.00 | 4,050.9798 | 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 | -6.00 | -0.15% | 4,058.9844 | 4,070.50 | 4,058.9844 | 0 |
Mar 03 2024 | 4,075.00 | 0.00 | 0.00% | 4,075.00 | 4,075.00 | 4,075.00 | 0 |
Mar 02 2024 | 4,075.00 | 0.00 | 0.00% | 4,075.00 | 4,075.00 | 4,075.00 | 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 | 6.57 | 0.16% | 4,079.0477 | 4,079.0477 | 4,074.0553 | 0 |
Feb 25 2024 | 4,071.4252 | 0.00 | 0.00% | 4,071.4252 | 4,071.4252 | 4,071.4252 | 0 |
Feb 24 2024 | 4,071.4252 | -8.57 | -0.21% | 4,071.4252 | 4,080.00 | 4,071.4252 | 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 | -5.42 | -0.13% | 4,076.0844 | 4,076.0844 | 4,076.0844 | 0 |
Feb 17 2024 | 4,081.50 | 0.00 | 0.00% | 4,081.50 | 4,081.50 | 4,081.50 | 0 |
Feb 16 2024 | 4,081.50 | 0.50 | 0.01% | 4,064.2476 | 4,082.00 | 4,064.2476 | 0 |
Feb 15 2024 | 4,081.00 | 3.00 | 0.07% | 4,065.806 | 4,081.00 | 4,065.806 | 0 |
Feb 14 2024 | 4,078.00 | -3.00 | -0.07% | 4,101.1229 | 4,101.1229 | 4,073.7039 | 0 |
Feb 13 2024 | 4,081.00 | 1.00 | 0.02% | 4,074.5247 | 4,081.00 | 4,074.5247 | 0 |
Feb 12 2024 | 4,080.00 | 4.50 | 0.11% | 4,070.0636 | 4,084.00 | 4,070.9874 | 0 |
Feb 11 2024 | 4,075.4996 | 0.00 | 0.00% | 4,075.4996 | 4,075.4996 | 4,075.4996 | 0 |
Feb 10 2024 | 4,075.4996 | -7.50 | -0.18% | 4,075.4996 | 4,075.4996 | 4,075.4996 | 0 |
Feb 09 2024 | 4,083.00 | 3.00 | 0.07% | 4,075.6279 | 4,083.00 | 4,075.6279 | 0 |
Feb 08 2024 | 4,080.00 | -1.00 | -0.02% | 4,078.6787 | 4,082.1259 | 4,078.4139 | 0 |
Feb 07 2024 | 4,081.00 | -4.00 | -0.10% | 4,071.242 | 4,085.00 | 4,071.242 | 0 |
Feb 06 2024 | 4,085.00 | -3.34 | -0.08% | 4,087.1402 | 4,087.1402 | 4,082.1839 | 0 |
Feb 05 2024 | 4,088.3386 | -35.04 | -0.85% | 4,129.0047 | 4,125.8059 | 4,084.00 | 0 |
Feb 04 2024 | 4,123.3767 | 8.64 | 0.21% | 4,123.3767 | 4,123.3767 | 4,114.7351 | 0 |
Feb 03 2024 | 4,114.7351 | 30.74 | 0.75% | 4,114.7351 | 4,114.7351 | 4,084.00 | 0 |
Feb 02 2024 | 4,084.00 | -7.00 | -0.17% | 4,060.7409 | 4,090.00 | 4,060.7409 | 0 |
Feb 01 2024 | 4,091.00 | 5.00 | 0.12% | 4,094.8495 | 4,094.8495 | 4,082.3119 | 0 |
Jan 31 2024 | 4,086.00 | 1.00 | 0.02% | 4,085.5519 | 4,086.00 | 4,076.0882 | 0 |
Jan 30 2024 | 4,085.00 | -1.00 | -0.02% | 4,076.6412 | 4,086.00 | 4,076.6412 | 0 |
Jan 29 2024 | 4,086.00 | 1.14 | 0.03% | 4,092.5857 | 4,092.5857 | 4,079.0694 | 0 |
Jan 28 2024 | 4,084.8635 | 0.00 | 0.00% | 4,084.8635 | 4,084.8635 | 4,084.8635 | 0 |
Jan 27 2024 | 4,084.8635 | -0.14 | 0.00% | 4,084.8635 | 4,085.00 | 4,084.8635 | 0 |
Jan 26 2024 | 4,085.00 | -1.00 | -0.02% | 4,097.9298 | 4,097.9298 | 4,081.8578 | 0 |
Jan 25 2024 | 4,086.00 | -1.00 | -0.02% | 4,083.4336 | 4,089.00 | 4,080.8455 | 0 |
Jan 24 2024 | 4,087.00 | -1.00 | -0.02% | 4,078.9825 | 4,088.00 | 4,077.2867 | 0 |
Jan 23 2024 | 4,088.00 | 2.00 | 0.05% | 4,074.2288 | 4,088.00 | 4,074.0672 | 0 |
Jan 22 2024 | 4,086.00 | 0.00 | 0.00% | 4,070.794 | 4,086.00 | 4,070.8873 | 0 |
Jan 21 2024 | 4,086.00 | 0.00 | 0.00% | 4,086.00 | 4,086.00 | 4,086.00 | 0 |
Jan 20 2024 | 4,086.00 | 0.00 | 0.00% | 4,086.00 | 4,086.00 | 4,086.00 | 0 |
Jan 19 2024 | 4,086.00 | 0.00 | 0.00% | 4,082.4763 | 4,086.00 | 4,078.7816 | 0 |