United States Dollar vs South African Rand Historical Data - USDZAR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Forex
United States Dollar vs South African Rand (USDZAR)
United States Dollar vs South African Rand (USDZAR) Historical

United States Dollar vs South African Rand (USDZAR)

19.1481

-0.0203

( -0.11% )

Convert

Updated: 12:23:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4303	2.29888127878	18.7178	19.38757	18.64965	0	0	FX
4	0.31555	1.67555641695	18.83255	19.38757	18.41241	0	0	FX
12	0.2601	1.37706480305	18.888	19.38995	18.41241	0	0	FX
26	0.1676	0.883011511815	18.9805	19.3951	17.8605	0	0	FX
52	0.981	5.39987119573	18.1671	19.92265	17.27145	0	0	FX
156	4.837955	33.8078684737	14.310145	19.92265	13.396425	0	0	FX
260	5.0929	36.2349877625	14.0552	19.92265	0.1178763	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484620	19.16835	0.17	0.91	19.006945	19.24275	18.92505	0
1713398220	18.9959	-0.04	-0.19	19.03245	19.1114	18.893905	0
1713311820	19.03205	0.05	0.25	18.9878	19.1127	18.9537	0
1713225420	18.9838	0.16	0.87	18.8554	19.05705	18.795495	0
1713139020	18.82029	0	0.00	18.82029	18.82029	18.82029	0
1713052620	18.82029	0	0.00	18.82029	18.82029	18.82029	0
1712966220	18.82029	0.1	0.54	18.7178	18.97875	18.6499	0
1712879820	18.7188	-0.07	-0.39	18.792	18.84845	18.67725	0
1712793420	18.7924	0.34	1.82	18.4545	18.81371	18.42811	0
1712707020	18.45616	-0.18	-0.99	18.6392	18.647225	18.4124	0
1712620620	18.6398	-0.08	-0.41	18.71749	18.71641	18.53805	0
1712534220	18.717115	-0.01	-0.07	18.72965	18.72965	18.68583	0
1712447820	18.72965	0	0.00	18.72965	18.72965	18.72965	0
1712361420	18.72965	0.03	0.17	18.69875	18.76371	18.58155	0
1712275020	18.69835	0.03	0.14	18.6725	18.75953	18.57205	0
1712188620	18.6727	-0.1	-0.56	18.78015	18.85871	18.644345	0
1712102220	18.77755	-0.18	-0.93	18.95423	18.959	18.74685	0
1712015820	18.953815	0.09	0.48	18.8627	19.02735	18.7929	0
1711929420	18.8633	0.25	1.34	18.61325	18.9991	18.61325	0
1711842960	18.61325	-0.38	-2.01	18.61325	18.61325	18.61325	0
1711756620	18.99495	0.06	0.31	18.93705	18.99495	18.6542	0
1711670220	18.93665	0	0.02	18.93345	19.105405	18.89765	0
1711583820	18.93365	-0.04	-0.22	18.9754	19.0055	18.81795	0
1711497420	18.975	0.08	0.42	18.89524	19.01037	18.85111	0
1711411020	18.8947	-0.1	-0.52	18.99468	19.0349	18.8591	0
1711324620	18.99423	-0.06	-0.34	19.05822	19.05822	18.90875	0
1711238220	19.05822	0	0.00	19.05822	19.05822	19.05822	0
1711151820	19.05822	0.22	1.19	18.83255	19.06815	18.89253	0
1711065420	18.8341	0.15	0.79	18.68115	18.89606	18.64715	0
1710979020	18.6873	-0.24	-1.25	18.92717	18.9705	18.60172	0
1710892620	18.9239	-0.04	-0.19	18.95925	19.03201	18.88495	0
1710806220	18.9599	0.18	0.98	18.75638	19.00108	18.7466	0
1710719820	18.77522	0	0.00	18.77522	18.77522	18.77522	0
1710633420	18.77522	0	0.00	18.77522	18.77522	18.77522	0
1710547020	18.77522	0.03	0.18	18.74235	18.82974	18.64	0
1710460620	18.740665	0.17	0.93	18.5651	18.797425	18.5571	0
1710374220	18.5687	-0.1	-0.55	18.67095	18.7588	18.4794	0
1710287820	18.6709	0	0.02	18.67	18.7673	18.55112	0
1710201420	18.6677	-0.14	-0.74	18.806825	18.845755	18.6307	0
1710115020	18.8071	0.13	0.69	18.677325	18.8435	18.677325	0
1710028620	18.677325	0	0.00	18.677325	18.677325	18.677325	0
1709942220	18.677325	-0.01	-0.04	18.68325	18.7744	18.58055	0
1709855820	18.68505	-0.13	-0.67	18.81285	18.87155	18.644015	0
1709769420	18.81045	-0.07	-0.37	18.98154	18.964035	18.7787	0
1709683020	18.88	-0.17	-0.87	19.0585	19.099775	18.72545	0
1709596620	19.0453	-0.02	-0.09	19.102195	19.18834	18.96444	0
1709510220	19.06204	0	0.00	19.06204	19.06204	19.06204	0
1709423820	19.06204	0	0.00	19.06204	19.06204	19.06204	0
1709337420	19.06204	-0.14	-0.72	19.20045	19.247	19.05215	0
1709251020	19.200005	-0.08	-0.44	19.2812	19.33065	19.05105	0
1709164620	19.2848	0.21	1.11	19.0883	19.33171	18.96115	0
1709078220	19.074	-0.2	-1.02	19.28145	19.3059	19.00355	0
1708991820	19.2705	-0.04	-0.23	19.30935	19.36106	19.11365	0
1708905420	19.314325	0.06	0.29	19.25804	19.34441	19.25804	0
1708819020	19.25804	0	0.00	19.25804	19.25804	19.25804	0
1708732620	19.25804	0.1	0.50	19.16385	19.38995	19.09805	0
1708646220	19.1628	0.25	1.35	18.90925	19.18952	18.825	0
1708559820	18.90795	-0.01	-0.08	18.9195	18.97025	18.759455	0
1708473420	18.92225	-0.05	-0.25	18.8863	19.0819	18.868285	0
1708387020	18.96985	0.1	0.52	18.87775	19.0243	18.6794	0
1708300620	18.872505	-0.03	-0.18	18.90581	18.90581	18.86495	0
1708214220	18.90581	0	0.00	18.90581	18.90581	18.90581	0
1708127820	18.90581	-0.04	-0.21	18.92766	18.9899	18.83126	0
1708041420	18.94613	-0.11	-0.56	19.0542	19.08515	18.792495	0
1707955020	19.05365	-0.07	-0.38	19.12385	19.1928	19.00264	0
1707868620	19.12575	0.18	0.98	18.946	19.17607	18.80095	0
1707782220	18.9408	-0.07	-0.34	19.00625	19.131665	18.796115	0
1707695820	19.00625	0.02	0.13	18.98168	19.04625	18.93805	0
1707609420	18.98168	-0.15	-0.80	19.133925	18.98168	18.98168	0
1707523020	19.133925	0.15	0.80	18.97905	19.15811	18.91725	0
1707436620	18.9814	0.07	0.36	18.9022	19.05895	18.86725	0
1707350220	18.9137	0.08	0.43	18.82465	18.99135	18.812375	0
1707263820	18.8326	-0.23	-1.21	19.02905	19.0361	18.81575	0
1707177420	19.0639	0.15	0.82	18.8945	19.118285	18.8929	0
1707091020	18.9095	0.01	0.04	18.90139	18.915	18.844125	0
1707004620	18.90139	0	0.00	18.90139	18.90139	18.90139	0
1706918220	18.90139	0.32	1.73	18.58118	18.93355	18.56034	0
1706831820	18.5803	-0.09	-0.49	18.67095	18.77825	18.52805	0
1706745420	18.6716	-0.12	-0.65	18.79425	18.85174	18.5704	0
1706659020	18.7943	-0.02	-0.10	18.8101	18.91595	18.733185	0
1706572620	18.8124	0.02	0.11	18.7951	18.856545	18.74225	0
1706486220	18.79205	0	0.02	18.78836	18.799	18.71	0
1706399820	18.78836	0	0.00	18.78836	18.78836	18.78836	0
1706313420	18.78836	-0.11	-0.57	18.8925	18.95335	18.713235	0
1706227020	18.8954	0	0.01	18.9401	18.94735	18.80855	0
1706140620	18.8935	-0.15	-0.79	18.98995	19.06568	18.79305	0
1706054220	19.0439	-0.15	-0.78	19.19485	19.168045	18.7225	0
1705967820	19.1945	0.64	3.44	19.01995	19.21925	19.03805	0
1705881420	18.55673	0	0.00	18.55673	18.55673	18.55673	0
1705795020	18.55673	0	0.00	18.55673	18.55673	18.55673	0
1705708620	18.55673	-0.38	-2.00	18.9361	19.11115	18.55673	0

US Dollar vs ZAR

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions