ZARUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.0532 | -0.0004 | -0.81% | 0.0536 | 0.0536 | 0.0531 | 0 |
Apr 29 2024 | 0.0536 | 0.0003 | 0.63% | 0.0532 | 0.0537 | 0.0532 | 0 |
Apr 27 2024 | 0.0533 | 0.00 | 0.00% | 0.0533 | 0.0533 | 0.0533 | 0 |
Apr 26 2024 | 0.0533 | 0.00 | 0.00% | 0.0533 | 0.0533 | 0.0533 | 0 |
Apr 26 2024 | 0.0533 | 0.0008 | 1.48% | 0.0525 | 0.0534 | 0.0524 | 0 |
Apr 25 2024 | 0.0525 | 0.0005 | 1.04% | 0.052 | 0.0528 | 0.052 | 0 |
Apr 24 2024 | 0.052 | -0.0003 | -0.65% | 0.0523 | 0.0524 | 0.0519 | 0 |
Apr 23 2024 | 0.0523 | 0.0002 | 0.43% | 0.0521 | 0.0524 | 0.0519 | 0 |
Apr 22 2024 | 0.0521 | -0.0001 | -0.28% | 0.0522 | 0.0524 | 0.0521 | 0 |
Apr 21 2024 | 0.0523 | 0.0004 | 0.85% | 0.0524 | 0.0524 | 0.0518 | 0 |
Apr 20 2024 | 0.0518 | 0.00 | 0.00% | 0.0518 | 0.0518 | 0.0518 | 0 |
Apr 19 2024 | 0.0518 | -0.0004 | -0.68% | 0.0522 | 0.0526 | 0.0516 | 0 |
Apr 18 2024 | 0.0522 | -0.0005 | -0.90% | 0.0527 | 0.0528 | 0.052 | 0 |
Apr 17 2024 | 0.0526 | 0.0001 | 0.19% | 0.0525 | 0.0529 | 0.0523 | 0 |
Apr 16 2024 | 0.0525 | -0.0001 | -0.25% | 0.0527 | 0.0528 | 0.0523 | 0 |
Apr 15 2024 | 0.0527 | -0.0004 | -0.67% | 0.053 | 0.0532 | 0.0525 | 0 |
Apr 14 2024 | 0.053 | -0.00 | -0.05% | 0.053 | 0.0531 | 0.0528 | 0 |
Apr 13 2024 | 0.0531 | 0.00 | 0.00% | 0.0531 | 0.0531 | 0.0531 | 0 |
Apr 12 2024 | 0.0531 | -0.0004 | -0.68% | 0.0534 | 0.0536 | 0.0527 | 0 |
Apr 11 2024 | 0.0534 | 0.0002 | 0.39% | 0.0532 | 0.0535 | 0.0531 | 0 |
Apr 10 2024 | 0.0532 | -0.001 | -1.79% | 0.0542 | 0.0543 | 0.0532 | 0 |
Apr 09 2024 | 0.0542 | 0.0005 | 0.99% | 0.0537 | 0.0543 | 0.0536 | 0 |
Apr 08 2024 | 0.0536 | 0.0002 | 0.41% | 0.0534 | 0.0539 | 0.0534 | 0 |
Apr 07 2024 | 0.0534 | -0.0001 | -0.11% | 0.0535 | 0.0535 | 0.0534 | 0 |
Apr 06 2024 | 0.0535 | 0.00 | 0.00% | 0.0535 | 0.0535 | 0.0535 | 0 |
Apr 05 2024 | 0.0535 | 0.00 | 0.01% | 0.0535 | 0.0538 | 0.0533 | 0 |
Apr 04 2024 | 0.0535 | -0.0001 | -0.14% | 0.0536 | 0.0538 | 0.0533 | 0 |
Apr 03 2024 | 0.0536 | 0.0003 | 0.56% | 0.0532 | 0.0536 | 0.053 | 0 |
Apr 02 2024 | 0.0533 | 0.0005 | 0.94% | 0.0528 | 0.0533 | 0.0527 | 0 |
Apr 01 2024 | 0.0528 | -0.0003 | -0.48% | 0.053 | 0.0532 | 0.0526 | 0 |
Mar 31 2024 | 0.053 | 0.0002 | 0.29% | 0.0529 | 0.0531 | 0.0526 | 0 |
Mar 30 2024 | 0.0529 | -0.00 | -0.02% | 0.0529 | 0.0529 | 0.0529 | 0 |
Mar 29 2024 | 0.0529 | 0.0001 | 0.12% | 0.0528 | 0.0536 | 0.0527 | 0 |
Mar 28 2024 | 0.0528 | -0.00 | -0.02% | 0.0528 | 0.0529 | 0.0523 | 0 |
Mar 27 2024 | 0.0528 | 0.0001 | 0.22% | 0.0527 | 0.053 | 0.0526 | 0 |
Mar 26 2024 | 0.0527 | -0.0002 | -0.42% | 0.0529 | 0.053 | 0.0526 | 0 |
Mar 25 2024 | 0.0529 | 0.0003 | 0.53% | 0.0526 | 0.053 | 0.0525 | 0 |
Mar 24 2024 | 0.0526 | -0.00 | -0.04% | 0.0526 | 0.0529 | 0.0525 | 0 |
Mar 23 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
Mar 22 2024 | 0.0527 | -0.0004 | -0.80% | 0.0531 | 0.0529 | 0.0524 | 0 |
Mar 21 2024 | 0.0531 | -0.0004 | -0.78% | 0.0535 | 0.0537 | 0.053 | 0 |
Mar 20 2024 | 0.0535 | 0.0007 | 1.27% | 0.0528 | 0.0537 | 0.0527 | 0 |
Mar 19 2024 | 0.0528 | 0.0001 | 0.19% | 0.0527 | 0.0529 | 0.0525 | 0 |
Mar 18 2024 | 0.0527 | -0.0006 | -1.07% | 0.0533 | 0.0534 | 0.0526 | 0 |
Mar 17 2024 | 0.0533 | 0.0001 | 0.20% | 0.0533 | 0.0534 | 0.0532 | 0 |
Mar 16 2024 | 0.0532 | 0.00 | 0.00% | 0.0532 | 0.0532 | 0.0532 | 0 |
Mar 15 2024 | 0.0532 | -0.0002 | -0.28% | 0.0534 | 0.0536 | 0.0532 | 0 |
Mar 14 2024 | 0.0534 | -0.0005 | -0.92% | 0.0539 | 0.0539 | 0.0532 | 0 |
Mar 13 2024 | 0.0539 | 0.0003 | 0.55% | 0.0535 | 0.0541 | 0.0533 | 0 |
Mar 12 2024 | 0.0536 | -0.00 | -0.02% | 0.0536 | 0.054 | 0.0533 | 0 |
Mar 11 2024 | 0.0536 | 0.0001 | 0.25% | 0.0532 | 0.0537 | 0.0531 | 0 |
Mar 10 2024 | 0.0534 | 0.00 | 0.00% | 0.0534 | 0.0534 | 0.0534 | 0 |
Mar 09 2024 | 0.0534 | 0.00 | 0.00% | 0.0534 | 0.0534 | 0.0534 | 0 |
Mar 08 2024 | 0.0534 | -0.0001 | -0.16% | 0.0535 | 0.0538 | 0.0533 | 0 |
Mar 07 2024 | 0.0535 | 0.0004 | 0.67% | 0.0531 | 0.0536 | 0.053 | 0 |
Mar 06 2024 | 0.0532 | 0.0002 | 0.37% | 0.0527 | 0.0533 | 0.0527 | 0 |
Mar 05 2024 | 0.053 | 0.0005 | 0.88% | 0.0525 | 0.0534 | 0.0524 | 0 |
Mar 04 2024 | 0.0525 | 0.0001 | 0.22% | 0.0524 | 0.0527 | 0.0523 | 0 |
Mar 03 2024 | 0.0524 | 0.00 | 0.08% | 0.0523 | 0.0525 | 0.0523 | 0 |
Mar 02 2024 | 0.0523 | 0.00 | 0.00% | 0.0523 | 0.0523 | 0.0523 | 0 |
Mar 01 2024 | 0.0523 | 0.0003 | 0.51% | 0.0521 | 0.0524 | 0.052 | 0 |
Feb 29 2024 | 0.0521 | 0.0002 | 0.44% | 0.0519 | 0.0525 | 0.0517 | 0 |
Feb 28 2024 | 0.0519 | -0.0006 | -1.09% | 0.0524 | 0.0528 | 0.0518 | 0 |
Feb 27 2024 | 0.0524 | 0.0006 | 1.23% | 0.0518 | 0.0526 | 0.0518 | 0 |
Feb 26 2024 | 0.0518 | -0.0004 | -0.80% | 0.0518 | 0.0523 | 0.0517 | 0 |
Feb 25 2024 | 0.0522 | 0.00 | 0.00% | 0.0522 | 0.0522 | 0.0522 | 0 |
Feb 24 2024 | 0.0522 | 0.00 | 0.00% | 0.0522 | 0.0522 | 0.0522 | 0 |
Feb 23 2024 | 0.0522 | 0.00 | 0.05% | 0.0522 | 0.0524 | 0.0516 | 0 |
Feb 22 2024 | 0.0522 | -0.0007 | -1.33% | 0.0529 | 0.0531 | 0.0521 | 0 |
Feb 21 2024 | 0.0529 | 0.00 | 0.08% | 0.0529 | 0.0533 | 0.0527 | 0 |
Feb 20 2024 | 0.0528 | 0.0001 | 0.25% | 0.0527 | 0.053 | 0.0524 | 0 |
Feb 19 2024 | 0.0527 | -0.0003 | -0.51% | 0.053 | 0.0535 | 0.0526 | 0 |
Feb 18 2024 | 0.053 | 0.00 | 0.06% | 0.053 | 0.053 | 0.0529 | 0 |
Feb 17 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
Feb 16 2024 | 0.053 | 0.0002 | 0.33% | 0.0528 | 0.0531 | 0.0527 | 0 |
Feb 15 2024 | 0.0528 | 0.0003 | 0.57% | 0.0525 | 0.0532 | 0.0524 | 0 |
Feb 14 2024 | 0.0525 | 0.0002 | 0.38% | 0.0523 | 0.0525 | 0.0521 | 0 |
Feb 13 2024 | 0.0523 | -0.0005 | -0.99% | 0.0528 | 0.0532 | 0.0521 | 0 |
Feb 12 2024 | 0.0528 | 0.0002 | 0.37% | 0.0526 | 0.053 | 0.0524 | 0 |
Feb 11 2024 | 0.0526 | 0.051 | 3,124.71% | 0.0526 | 0.0528 | 0.0016 | 0 |
Feb 10 2024 | 0.0016 | -0.051 | -96.90% | 0.0016 | 0.0016 | 0.0016 | 0 |
Feb 09 2024 | 0.0526 | -0.00 | -0.09% | 0.0527 | 0.0529 | 0.0525 | 0 |
Feb 08 2024 | 0.0527 | -0.0002 | -0.36% | 0.0529 | 0.053 | 0.0525 | 0 |
Feb 07 2024 | 0.0529 | -0.0002 | -0.43% | 0.0531 | 0.0531 | 0.0528 | 0 |
Feb 06 2024 | 0.0531 | 0.0006 | 1.23% | 0.0526 | 0.0531 | 0.0525 | 0 |
Feb 05 2024 | 0.0525 | -0.0004 | -0.81% | 0.0529 | 0.053 | 0.0523 | 0 |
Feb 04 2024 | 0.0529 | -0.00 | -0.04% | 0.0529 | 0.0531 | 0.0529 | 0 |
Feb 03 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |
Feb 02 2024 | 0.0529 | -0.0009 | -1.70% | 0.0538 | 0.0539 | 0.0528 | 0 |
Feb 01 2024 | 0.0538 | 0.0003 | 0.49% | 0.0536 | 0.054 | 0.0533 | 0 |