Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GBPZMW
Pound sterling / Zambian kwacha
forex

Market Open
Jul 9, 2025 5:01:00 PM EDT
32.9797ZMW+0.465%(+0.1528)4
32.9797Bid   33.0958Ask   0.1161Spread
OverviewHistorical
Date
(UTC)
OpenHighLowCloseChangeVolume
Change
Since
2025-07-09
32.891852710930732.979735846428832.891852710930732.9797358464288+0.465%30.000%
2025-07-08
32.913214030000032.913214030000032.826941220000032.8269412200000-0.205%3+0.465%
2025-07-07
32.995447230000032.995447230000032.894507920000032.8945079200000-0.330%4+0.259%
2025-07-06
33.003476250000033.003476250000033.003476250000033.0034762500000-0.024%1-0.072%
2025-07-04
32.979958660000033.011317870000032.963500260000033.0113178700000+0.355%3-0.096%
2025-07-03
32.894592070000032.894592070000032.894592070000032.8945920700000+0.728%2+0.259%
2025-07-02
32.775051370000032.873266010000032.656839380000032.6568393800000-0.511%4+0.989%
2025-07-01
32.824734570000032.824734570000032.824734570000032.8247345700000+0.521%2+0.472%
2025-06-30
32.402411190000032.654563730000032.402411190000032.6545637300000+0.690%3+0.996%
2025-06-29
32.430880970000032.430880970000032.430880970000032.4308809700000-0.041%1+1.692%
2025-06-27
32.374666780000032.444184000000032.374666780000032.4441840000000+0.338%2+1.651%
2025-06-26
31.828302240000032.334985190000031.828302240000032.3349851900000+1.519%4+1.994%
2025-06-25
31.851070070000031.851070070000031.851070070000031.8510700700000+0.172%2+3.544%
2025-06-24
31.050190980000031.796394190000031.050190980000031.7963941900000+2.487%3+3.722%
2025-06-23
31.074766360000031.074766360000031.024824060000031.0248240600000-0.417%3+6.301%
2025-06-22
31.154837200000031.154837200000031.154837200000031.1548372000000-0.036%1+5.858%
2025-06-20
31.166153090000031.166153090000031.166153090000031.1661530900000-0.691%1+5.819%
2025-06-19
31.362119250000031.383031610000031.362119250000031.3830316100000-2.457%3+5.088%
2025-06-18
32.177925410000032.177925410000032.173409660000032.1734096600000-2.399%3+2.506%
2025-06-17
32.964172440000032.964172440000032.964172440000032.9641724400000+0.258%2+0.047%
2025-06-16
32.612858130000032.879219910000032.602613450000032.8792199100000+0.676%4+0.306%
2025-06-15
32.658510760000032.658510760000032.658510760000032.6585107600000-0.031%1+0.984%
2025-06-13
33.390079250000033.390079250000032.668502310000032.6685023100000-1.974%2+0.953%
2025-06-12
33.353966600000033.353966600000033.326302470000033.3263024700000-0.160%3-1.040%
2025-06-11
33.379744890000033.379744890000033.379744890000033.3797448900000-1.174%2-1.198%
2025-06-10
33.776203130000033.776203130000033.776203130000033.7762031300000+0.336%2-2.358%
2025-06-09
33.663046630000033.663046630000033.663046630000033.6630466300000+0.459%2-2.030%
2025-06-08
33.509281770000033.509281770000033.509281770000033.5092817700000+0.018%1-1.580%
2025-06-06
33.503122020000033.503122020000033.503122020000033.5031220200000-5.168%1-1.562%
2025-06-05
35.328779330000035.328779330000035.328779330000035.3287793300000+1.359%2-6.649%
2025-06-04
36.308862410000036.308862410000034.855062570000034.8550625700000-4.025%3-5.380%
2025-06-03
36.083798520000036.316630910000036.083798520000036.3166309100000+0.546%4-9.188%
2025-06-02
35.724455410000036.119505580000035.724455410000036.1195055800000+1.166%3-8.693%
2025-06-01
35.711320640000035.711320640000035.703063400000035.7030634000000-0.312%2-7.628%
2025-05-30
35.814752920000035.814752920000035.814752920000035.8147529200000+0.376%1-7.916%
2025-05-29
35.680566250000035.680566250000035.680566250000035.6805662500000+0.234%2-7.569%
2025-05-28
36.495775920000036.495775920000035.597147840000035.5971478400000-2.600%3-7.353%
2025-05-27
37.408631940000037.408631940000036.547198990000036.5471989900000-2.309%3-9.761%
2025-05-26
36.880875880000037.411083440000036.875609810000037.4110834400000+1.522%4-11.845%
2025-05-25
36.850178360000036.850178360000036.850178360000036.8501783600000-0.024%1-10.503%
2025-05-23
36.557209440000036.859163050000036.557209440000036.8591630500000+1.021%2-10.525%
2025-05-22
36.494438490000036.494438490000036.486502520000036.4865025200000+0.196%3-9.611%
2025-05-21
36.124597870000036.415241610000036.124597870000036.4152416100000+0.706%3-9.434%
2025-05-20
36.135463380000036.160011410000036.135463380000036.1600114100000+0.271%3-8.795%
2025-05-19
36.062323790000036.062323790000036.062323790000036.0623237900000+0.921%2-8.548%
2025-05-18
35.733181150000035.733181150000035.733181150000035.7331811500000+0.173%1-7.706%
2025-05-16
35.671473500000035.671473500000035.671473500000035.6714735000000+0.640%1-7.546%
2025-05-15
35.444795930000035.444795930000035.444795930000035.4447959300000-0.093%2-6.955%
2025-05-14
35.477833040000035.477833040000035.477833040000035.4778330400000+1.571%2-7.041%
2025-05-13
34.561000650000034.928957850000034.561000650000034.9289578500000+1.124%3-5.581%
2025-05-12
34.540710430000034.540710430000034.540710430000034.5407104300000-0.959%2-4.519%
2025-05-11
34.875213880000034.875213880000034.875213880000034.8752138800000-0.044%1-5.435%
2025-05-09
34.890653130000034.890653130000034.890653130000034.8906531300000-1.013%1-5.477%
2025-05-08
35.247849340000035.247849340000035.247849340000035.2478493400000-1.076%2-6.435%
2025-05-07
35.631069670000035.631069670000035.631069670000035.6310696700000-1.156%2-7.441%
2025-05-06
36.047821550000036.047821550000036.047821550000036.0478215500000-1.645%2-8.511%
2025-05-05
36.650707600000036.650707600000036.650707600000036.6507076000000-0.464%2-10.016%
2025-05-04
36.821614520000036.821614520000036.821614520000036.8216145200000-0.059%1-10.434%
2025-05-02
36.843216860000036.843216860000036.843216860000036.8432168600000-0.757%1-10.486%
2025-05-01
37.130707380000037.130707380000037.124375180000037.1243751800000+0.037%3-11.164%
2025-04-30
37.420008120000037.420008120000037.110822800000037.1108228000000-0.721%3-11.132%
2025-04-29
37.272106280000037.380396490000037.272106280000037.3803964900000+0.506%3-11.773%
2025-04-28
37.055329610000037.192165990000037.055329610000037.1921659900000+0.217%3-11.326%
2025-04-27
37.111794870000037.111794870000037.111794870000037.11179487000000.000%1-11.134%
2025-04-25
37.472003000000037.472003000000037.111794870000037.1117948700000-0.672%2-11.134%
2025-04-24
37.810758930000037.810758930000037.362907190000037.3629071900000-0.859%3-11.731%
2025-04-23
38.130147260000038.130147260000037.686586750000037.6865867500000-0.872%3-12.489%
2025-04-22
38.018087220000038.018087220000038.018087220000038.0180872200000+1.122%2-13.253%
2025-04-17
37.428307450000037.596181830000037.428307450000037.5961818300000-0.000%5-12.279%
2025-04-16
37.596311000000037.596311000000037.596311000000037.5963110000000+0.326%2-12.279%
2025-04-15
37.473961830000037.473961830000037.473961830000037.4739618300000+0.398%2-11.993%
2025-04-14
37.325282210000037.325282210000037.325282210000037.3252822100000+1.268%2-11.642%
2025-04-13
36.838281930000036.858044380000036.838281930000036.8580443800000+0.065%2-10.522%
2025-04-11
35.906380240000036.834034700000035.906380240000036.8340347000000+1.191%2-10.464%
2025-04-10
36.177949260000036.400665250000036.177949260000036.4006652500000+1.343%3-9.398%
2025-04-09
35.379388980000035.918419460000035.379388980000035.9184194600000+1.143%3-8.182%
2025-04-08
35.676778270000035.676778270000035.512425260000035.5124252600000-0.842%3-7.132%
2025-04-07
35.814119480000035.814119480000035.814119480000035.8141194800000-0.488%2-7.914%
2025-04-06
35.989862670000035.989862670000035.989862670000035.9898626700000+0.139%1-8.364%
2025-04-04
36.302797720000036.302797720000035.939872640000035.9398726400000-1.460%4-8.236%
2025-04-03
35.971524540000036.472359240000035.971524540000036.4723592400000+1.328%3-9.576%
2025-04-02
36.214395540000036.225014960000035.994368390000035.9943683900000-0.590%4-8.375%
2025-04-01
36.338993580000036.338993580000036.207896920000036.2078969200000-0.541%3-8.916%
2025-03-31
36.618775150000036.618775150000036.404854620000036.4048546200000-0.944%3-9.408%
2025-03-30
36.751716190000036.751716190000036.751716190000036.7517161900000-0.022%1-10.263%
2025-03-28
37.132815970000037.132815970000036.759877800000036.7598778000000-0.980%2-10.283%
2025-03-27
37.153984420000037.153984420000037.123687670000037.1236876700000+0.203%3-11.163%
2025-03-26
37.496552300000037.496552300000037.048543690000037.0485436900000-0.998%3-10.982%
2025-03-25
37.303381540000037.421833390000037.303381540000037.4218333900000+0.341%3-11.870%
2025-03-24
37.294682520000037.294682520000037.294682520000037.2946825200000-0.092%2-11.570%
2025-03-23
37.329085830000037.329085830000037.329085830000037.3290858300000-0.011%1-11.651%
2025-03-21
37.279672200000037.333317420000037.279672200000037.3333174200000+0.100%2-11.661%
2025-03-20
37.365270890000037.365270890000037.296067940000037.2960679400000+0.074%4-11.573%
2025-03-19
37.193636910000037.268402900000037.193636910000037.2684029000000+0.222%3-11.508%
2025-03-18
37.134038640000037.185905770000037.131609620000037.1859057700000+0.086%4-11.311%
2025-03-17
37.022242830000037.153924420000037.022242830000037.1539244200000+0.461%4-11.235%
2025-03-16
36.983552050000036.983552050000036.983552050000036.9835520500000+0.031%1-10.826%
2025-03-14
37.002017600000037.002017600000036.972136150000036.9721361500000+0.030%2-10.798%
2025-03-13
36.990860650000036.990860650000036.960980730000036.9609807300000+0.058%3-10.771%
2025-03-12
36.928697670000036.939395560000036.928697670000036.9393955600000+0.067%3-10.719%
2025-03-11
36.749569660000036.914685480000036.749569660000036.9146854800000+0.059%3-10.660%
2025-03-10
36.744637630000036.892787340000036.744637630000036.8927873400000+0.452%3-10.607%
2025-03-09
36.726917670000036.726917670000036.726917670000036.7269176700000+0.038%1-10.203%
2025-03-07
37.107924490000037.107924490000036.713147290000036.7131472900000-1.017%2-10.169%
2025-03-06
36.478512750000037.090431720000036.478512750000037.0904317200000+1.101%3-11.083%
2025-03-05
36.254620320000036.686447340000036.254620320000036.6864473400000+0.823%3-10.104%
2025-03-04
36.193381640000036.386925260000036.193381640000036.3869252600000+0.497%3-9.364%
2025-03-03
35.771118090000036.206969630000035.771118090000036.2069696300000+1.137%3-8.913%
2025-03-02
35.799927330000035.799927330000035.799927330000035.7999273300000+0.019%1-7.878%
2025-02-28
36.051418870000036.051418870000035.793208250000035.7932082500000-0.478%2-7.860%
2025-02-27
35.857984590000035.965278410000035.857984590000035.9652784100000+0.494%3-8.301%
2025-02-26
35.597629720000035.788343580000035.597629720000035.7883435800000+0.426%3-7.848%
2025-02-25
35.579277490000035.636688090000035.579277490000035.6366880900000+0.067%5-7.456%
2025-02-24
35.493280300000035.612998260000035.493280300000035.6129982600000+0.120%3-7.394%
2025-02-23
35.570453580000035.570453580000035.570453580000035.5704535800000-0.027%1-7.283%
2025-02-21
35.469646630000035.580123850000035.433260920000035.5801238500000+0.311%3-7.309%
2025-02-20
35.446948440000035.506077030000035.446948440000035.4696466300000+0.064%5-7.020%
2025-02-19
35.344119780000035.446948440000035.344119780000035.4469484400000+0.516%4-6.960%
2025-02-18
35.446514060000035.446514060000035.265133030000035.2651330300000-0.334%3-6.481%
2025-02-17
35.313660000000035.383228130000035.313660000000035.3832281300000-0.011%3-6.793%
2025-02-16
35.387296440000035.387296440000035.387296440000035.3872964400000+0.030%1-6.803%
2025-02-14
34.897660120000035.405593900000034.897660120000035.3766670700000+1.483%4-6.775%
2025-02-13
34.782034580000034.859556290000034.704962900000034.8595562900000+0.223%4-5.393%
2025-02-12
34.640805630000034.782034580000034.640805630000034.7820345800000+0.740%3-5.182%
2025-02-11
34.578446960000034.578446960000034.526497340000034.5264973400000-0.267%3-4.480%
2025-02-10
34.848712480000034.853739310000034.618941810000034.6189418100000-0.452%5-4.735%
2025-02-09
34.776194590000034.776194590000034.776194590000034.7761945900000-0.059%1-5.166%
2025-02-07
34.768346700000034.796644540000034.768346700000034.7966445400000+0.325%2-5.222%
2025-02-06
35.032643590000035.032643590000034.683848160000034.6838481600000-1.090%5-4.913%
2025-02-05
34.839787710000035.065950990000034.839787710000035.0659509900000+0.720%3-5.949%
2025-02-04
34.578910630000034.815304220000034.578910630000034.8153042200000+0.756%3-5.272%
2025-02-03
34.778799300000034.778799300000034.524896660000034.5541678900000-0.761%4-4.556%
2025-02-02
34.819127270000034.819127270000034.819127270000034.8191272700000+0.473%1-5.283%
2025-01-31
34.661661780000034.661661780000034.655265200000034.6552652000000+0.010%2-4.835%
2025-01-30
34.643806570000034.651927100000034.643806570000034.6519271000000+0.084%3-4.826%
2025-01-29
34.592563880000034.622709660000034.592563880000034.6227096600000+0.056%7-4.745%
2025-01-28
34.892596880000034.892596880000034.603500320000034.6035003200000-0.530%3-4.692%
2025-01-27
34.590858260000034.788037340000034.590858260000034.7880373400000+1.050%3-5.198%
2025-01-26
34.426617730000034.426617730000034.426617730000034.4266177300000+0.007%1-4.203%
2025-01-24
34.275716870000034.424172100000034.275716870000034.4241721000000+0.663%3-4.196%
2025-01-23
34.386056250000034.386056250000034.197430780000034.1974307800000-0.553%3-3.561%
2025-01-22
34.069019440000034.387480400000034.069019440000034.3874804000000+1.136%3-4.094%
2025-01-21
33.950628240000034.001347850000033.950628240000034.0013478500000+0.286%3-3.005%
2025-01-20
33.854265400000033.904275570000033.854265400000033.9042755700000+0.249%3-2.727%
2025-01-19
33.820204770000033.820204770000033.820204770000033.8202047700000-0.022%1-2.485%
2025-01-17
33.870316730000033.870316730000033.827612130000033.8276121300000-0.143%2-2.506%
2025-01-16
33.945221270000033.945221270000033.875946900000033.8759469000000+0.042%3-2.646%
2025-01-15
33.614838850000033.861712470000033.614838850000033.8617124700000+0.493%3-2.605%
2025-01-14
33.377417160000033.695458590000033.377417160000033.6954585900000+1.267%3-2.124%
2025-01-13
33.816028330000033.816028330000033.273747660000033.2737476600000-1.916%3-0.884%
2025-01-12
33.923645530000033.923645530000033.923645530000033.9236455300000-0.007%1-2.782%
2025-01-10
34.110425050000034.110425050000033.926076310000033.9260763100000-0.592%3-2.789%
2025-01-09
34.459495890000034.459495890000034.074003380000034.1279514400000-1.105%4-3.364%
2025-01-08
35.198205480000035.198205480000034.509116870000034.5091168700000-1.840%3-4.432%
2025-01-07
35.005185600000035.156019440000035.005185600000035.1560194400000+0.548%3-6.190%
2025-01-06
34.521053390000034.964495870000034.521053390000034.9644958700000+1.355%3-5.677%
2025-01-05
34.496927340000034.496927340000034.496927340000034.4969273400000+0.005%1-4.398%
2025-01-03
34.618400260000034.618400260000034.495264720000034.4952647200000-0.236%2-4.393%
2025-01-02
34.576900140000034.576900140000034.576900140000034.5769001400000-0.701%2-4.619%
2024-12-31
35.035158180000035.035158180000034.821019650000034.8210196500000-0.563%7-5.288%
2024-12-30
34.862983120000035.018263790000034.862983120000035.0182637900000+0.799%3-5.821%
2024-12-29
34.740575960000034.740575960000034.740575960000034.7405759600000-0.067%1-5.069%
2024-12-27
34.763984650000034.763984650000034.763984650000034.7639846500000-1.227%1-5.132%
2024-12-25
34.610424830000035.195784060000034.610424830000035.1957840600000+1.623%3-6.296%
2024-12-24
34.613114240000034.633799250000034.613114240000034.6337992500000+0.012%3-4.776%
2024-12-23
34.603748570000034.629592800000034.603748570000034.6295928000000+0.235%3-4.764%
2024-12-22
34.548364580000034.548364580000034.548364580000034.5483645800000+0.008%1-4.540%
2024-12-20
34.639349200000034.639349200000034.545662390000034.5456623900000-0.790%2-4.533%
2024-12-19
35.179445500000035.179445500000034.820849870000034.8208498700000-0.885%3-5.287%
2024-12-18
35.142265850000035.142265850000035.131713640000035.1317136400000-0.175%3-6.125%
2024-12-17
35.018422810000035.193377530000035.018422810000035.1933775300000+0.572%5-6.290%
2024-12-16
34.776132850000034.993100210000034.776132850000034.9931002100000+0.264%3-5.754%
2024-12-15
34.900849860000034.900849860000034.900849860000034.9008498600000+0.045%1-5.504%
2024-12-13
35.053979470000035.053979470000034.885079980000034.8850799800000-0.676%3-5.462%
2024-12-12
35.074862670000035.122631500000035.074862670000035.1226315000000+0.400%3-6.101%
2024-12-11
35.101253620000035.101253620000034.982818290000034.9828182900000-0.189%3-5.726%
2024-12-10
34.761338170000035.048961720000034.761338170000035.0489617200000+0.844%3-5.904%
2024-12-09
34.749016100000034.778562670000034.749016100000034.7556704300000+0.079%4-5.110%
2024-12-08
34.728263160000034.728263160000034.728263160000034.7282631600000-0.018%1-5.035%
2024-12-06
34.340255170000034.734549320000034.340255170000034.7345493200000+0.971%2-5.052%
2024-12-05
34.400613670000034.400613670000034.400613670000034.4006136700000+0.329%2-4.130%
2024-12-04
34.287784550000034.287784550000034.287784550000034.2877845500000+0.373%2-3.815%
2024-12-03
34.102610480000034.160223820000034.102610480000034.1602238200000+0.072%3-3.456%
2024-12-02
34.212651090000034.212651090000034.135537990000034.1355379900000+0.046%3-3.386%
2024-12-01
34.119725500000034.119725500000034.119725500000034.1197255000000-0.056%1-3.341%
2024-11-29
34.170926810000034.170926810000034.139009140000034.1390091400000+0.120%2-3.396%
2024-11-28
34.406020810000034.406020810000034.098124530000034.0981245300000-0.743%3-3.280%
2024-11-27
34.701071970000034.701071970000034.353445950000034.3534459500000-0.711%3-3.999%
2024-11-26
34.566555030000034.599428520000034.566555030000034.5994285200000+0.057%4-4.681%
2024-11-25
34.579607300000034.579607300000034.579607300000034.5796073000000+0.184%3-4.627%
2024-11-22
34.812504130000034.812504130000034.516070890000034.5160708900000-0.762%2-4.451%
2024-11-21
34.987731500000034.991510120000034.780937740000034.7809377400000-0.634%4-5.179%
2024-11-20
35.002850880000035.002850880000035.002850880000035.0028508800000+0.464%1-5.780%
2024-11-19
34.841271740000034.841271740000034.841271740000034.8412717400000+0.366%1-5.343%
2024-11-18
34.714322450000034.714322450000034.714322450000034.7143224500000-0.198%1-4.997%
2024-11-17
34.783130360000034.783130360000034.783130360000034.7831303600000+0.024%1-5.185%
2024-11-15
34.663972920000034.774785580000034.663972920000034.7747855800000+0.404%2-5.162%
2024-11-14
34.635025530000034.635025530000034.635025530000034.6350255300000-0.587%1-4.779%
2024-11-13
34.839498920000034.839498920000034.839498920000034.8394989200000-0.068%1-5.338%
2024-11-12
34.863072440000034.863072440000034.863072440000034.8630724400000-0.271%1-5.402%
2024-11-11
34.957792270000034.957792270000034.957792270000034.9577922700000-0.827%1-5.658%
2024-11-10
35.249263340000035.249263340000035.249263340000035.2492633400000-0.002%1-6.439%
2024-11-08
35.006253910000035.250111250000035.006253910000035.2501112500000+0.762%2-6.441%
2024-11-07
34.840439930000034.983534050000034.840439930000034.9835340500000+0.534%3-5.728%
2024-11-06
34.797753820000034.797753820000034.797753820000034.7977538200000-0.501%3-5.225%
2024-11-05
34.972892460000034.972892460000034.972892460000034.9728924600000+0.670%2-5.699%
2024-11-04
34.684209590000034.739970280000034.684209590000034.7399702800000+0.417%4-5.067%
2024-11-03
34.595770480000034.595770480000034.595770480000034.5957704800000-0.034%1-4.671%
2024-11-01
34.431913140000034.607700910000034.431913140000034.6077009100000-0.182%2-4.704%
2024-10-31
34.340552770000034.670883810000034.340552770000034.6708838100000+0.570%3-4.878%
2024-10-30
34.518090040000034.518090040000034.474288080000034.4742880800000-0.121%4-4.335%
2024-10-29
34.493636720000034.516014600000034.493636720000034.5160146000000-0.013%3-4.451%
2024-10-28
34.520344040000034.520344040000034.520344040000034.5203440400000+0.513%2-4.463%
2024-10-27
34.344198330000034.344198330000034.344198330000034.34419833000000.000%1-3.973%
2024-10-25
34.366143170000034.366143170000034.311244380000034.3441983300000-0.348%3-3.973%
2024-10-24
34.189764760000034.464027110000034.189764760000034.4640271100000+0.337%4-4.307%
2024-10-23
34.532832460000034.532832460000034.348200260000034.3482002600000-0.255%3-3.984%
2024-10-22
34.665674560000034.665674560000034.435966750000034.4359667500000-0.709%4-4.229%
2024-10-21
34.541088900000034.681699210000034.541088900000034.6816992100000+0.200%3-4.907%
2024-10-20
34.612353910000034.612353910000034.612353910000034.61235391000000.000%1-4.717%
2024-10-18
34.703393900000034.703393900000034.612353910000034.6123539100000+0.105%2-4.717%
2024-10-17
34.525716750000034.576031710000034.525716750000034.5760317100000+0.180%3-4.617%
2024-10-16
34.520587410000034.520587410000034.513956530000034.5139565300000+0.035%3-4.445%
2024-10-15
34.514853860000034.514853860000034.501745420000034.5017454200000+0.228%4-4.411%
2024-10-14
34.469491030000034.469491030000034.423105640000034.4231056400000-0.111%3-4.193%
2024-10-13
34.461461270000034.461461270000034.461461270000034.46146127000000.000%1-4.300%
2024-10-11
34.630498920000034.630498920000034.461461270000034.4614612700000-0.626%2-4.300%
2024-10-10
34.553935650000034.678547930000034.553935650000034.6785479300000+0.410%3-4.899%
2024-10-09
34.712252750000034.712252750000034.537021010000034.5370210100000-0.416%3-4.509%
2024-10-08
34.610360560000034.681419310000034.610360560000034.6814193100000+0.316%3-4.907%
2024-10-07
34.666108440000034.666108440000034.572211630000034.5722116300000-0.220%3-4.606%
2024-10-06
34.648493540000034.648493540000034.648493540000034.6484935400000+0.149%1-4.816%
2024-10-04
34.600074970000034.600074970000034.596788630000034.5967886300000+0.023%2-4.674%
2024-10-03
34.738264710000034.738264710000034.508295950000034.5889616500000-0.320%4-4.652%
2024-10-02
34.826115390000034.826115390000034.699914200000034.6999142000000-0.476%3-4.957%
2024-10-01
35.533556000000035.533556000000034.865856660000034.8658566600000-1.601%5-5.410%
2024-09-30
35.307225090000035.433301980000035.307225090000035.4333019800000+0.236%3-6.924%
2024-09-29
35.349997600000035.349997600000035.349997600000035.34999760000000.000%1-6.705%
2024-09-27
35.163081940000035.349997600000035.163081940000035.3499976000000+0.522%2-6.705%
2024-09-26
35.451945290000035.451945290000035.166456720000035.1664567200000-0.796%3-6.218%
2024-09-25
35.340397340000035.448551500000035.340397340000035.4485515000000+0.136%4-6.965%
2024-09-24
35.358790730000035.400260690000035.358790730000035.4002606900000+0.503%4-6.838%
2024-09-23
35.182755170000035.222933750000035.182755170000035.2229337500000+0.332%3-6.369%
2024-09-22
35.106534940000035.106534940000035.106534940000035.1065349400000-0.029%1-6.058%
2024-09-20
34.526613840000035.116776110000034.526613840000035.1167761100000+1.650%2-6.086%
2024-09-19
34.964461450000034.964461450000034.546753170000034.5467531700000-1.104%3-4.536%
2024-09-18
34.763620870000034.932283600000034.756627870000034.9322836000000+0.456%4-5.590%
2024-09-17
34.824512470000034.852925470000034.773703960000034.7737039600000-0.138%5-5.159%
2024-09-16
34.470500410000034.821619310000034.470500410000034.8216193100000+1.050%3-5.289%
2024-09-15
34.459883670000034.459883670000034.459883670000034.4598836700000+0.106%1-4.295%
2024-09-13
34.278329120000034.423387550000034.278329120000034.4233875500000+0.563%2-4.194%
2024-09-12
34.514364210000034.514364210000034.230639440000034.2306394400000-0.852%4-3.654%
2024-09-11
34.526810230000034.526810230000034.524789590000034.5247895900000-0.025%3-4.475%
2024-09-10
34.292345860000034.533364180000034.292345860000034.5333641800000+0.680%3-4.499%
2024-09-09
34.516257060000034.516257060000034.300266510000034.3002665100000-0.690%5-3.850%
2024-09-08
34.538557290000034.538557290000034.538557290000034.5385572900000-0.047%1-4.513%
2024-09-06
34.587928380000034.587928380000034.554942770000034.5549427700000-0.105%2-4.559%
2024-09-05
34.450572260000034.593876570000034.450572260000034.5914150000000+0.381%4-4.659%
2024-09-04
34.201537150000034.476742120000034.201537150000034.4601768900000+0.527%4-4.296%
2024-09-03
34.378767450000034.378767450000034.279396820000034.2793968200000-0.202%3-3.791%
2024-09-02
34.267857250000034.348780630000034.267857250000034.3487806300000+0.170%3-3.986%
2024-09-01
34.290470250000034.290470250000034.290470250000034.2904702500000+0.012%1-3.822%
2024-08-30
34.262659390000034.286393630000034.262659390000034.2863936300000+0.007%2-3.811%
2024-08-29
34.159681560000034.283845650000034.159681560000034.2838456500000+0.374%4-3.804%
2024-08-28
34.736973190000034.736973190000034.156237020000034.1562370200000-1.494%4-3.444%
2024-08-27
34.641140410000034.674259200000034.641140410000034.6742592000000+0.103%3-4.887%
2024-08-26
34.407243880000034.638685830000034.407243880000034.6386858300000+0.725%3-4.789%
2024-08-25
34.389380530000034.389380530000034.389380530000034.3893805300000-0.068%1-4.099%
2024-08-23
34.108819340000034.412931560000034.108819340000034.4129315600000+0.909%2-4.165%
2024-08-22
33.839614390000034.102994440000033.839614390000034.1029944400000+0.910%3-3.294%
2024-08-21
33.400296360000033.795566080000033.400296360000033.7955660800000+1.017%3-2.414%
2024-08-20
33.147792260000033.465172230000033.147792260000033.4551598300000+0.815%11-1.421%
2024-08-19
33.775743710000033.775743710000033.184735050000033.1847350500000-1.779%4-0.618%
2024-08-18
33.785655590000033.785655590000033.785655590000033.7856555900000-0.028%1-2.385%
2024-08-16
33.843701840000033.843701840000033.794978070000033.7949780700000-0.099%2-2.412%
2024-08-15
33.617997950000033.828637030000033.617997950000033.8286370300000+0.607%4-2.509%
2024-08-14
33.337234200000033.624657690000033.337234200000033.6246576900000+0.843%3-1.918%
2024-08-13
33.346570730000033.346570730000033.343477500000033.3434775000000-0.008%3-1.091%
2024-08-12
33.260128030000033.346181250000033.260128030000033.3461812500000+0.506%5-1.099%
2024-08-11
33.178348770000033.178348770000033.178348770000033.1783487700000-0.198%1-0.599%
2024-08-09
33.200436630000033.246728980000033.200436630000033.2440116500000+0.641%3-0.795%
2024-08-08
32.774596320000033.032297030000032.774596320000033.0322970300000+0.342%4-0.159%
2024-08-07
32.873098330000032.919757800000032.873098330000032.9197578000000-0.003%3+0.182%
2024-08-06
33.038441100000033.038441100000032.920733020000032.9207330200000-0.105%3+0.179%
2024-08-05
32.747421380000032.955498600000032.736683710000032.9554986000000+0.181%4+0.074%
2024-08-04
32.895975520000032.895975520000032.895975520000032.8959755200000-0.001%1+0.255%
2024-08-02
32.843616980000032.896169080000032.843616980000032.8961690800000-0.223%2+0.254%
2024-08-01
33.472222220000033.472222220000032.969764400000032.9697644000000-1.369%3+0.030%
2024-07-31
33.914256050000033.914457290000033.427382550000033.4273825500000-1.437%4-1.339%
2024-07-30
33.643671540000033.914658530000033.633680010000033.9146585300000+1.043%4-2.757%
2024-07-29
33.580036060000033.580036060000033.564501980000033.5645019800000-0.011%3-1.742%
2024-07-28
33.568887830000033.568887830000033.568091820000033.5680918200000+0.039%2-1.753%
2024-07-26
33.554962960000033.554962960000033.554962960000033.5549629600000+0.126%1-1.714%
2024-07-25
33.543912250000033.556386070000033.512648850000033.5126488500000-0.169%4-1.590%
2024-07-24
33.416156450000033.569272720000033.416156450000033.5692727200000+0.558%3-1.756%
2024-07-23
33.456008930000033.456008930000033.383017510000033.3830175100000-0.329%6-1.208%
2024-07-22
32.911828060000033.493186910000032.911828060000033.4931869100000+1.773%3-1.533%
2024-07-21
32.918274080000032.918274080000032.909679950000032.9096799500000+0.002%2+0.213%
2024-07-19
34.274780580000034.274780580000032.909094150000032.9090941500000-3.950%3+0.215%
2024-07-18
33.828538820000034.262564820000033.828538820000034.2625648200000+1.240%7-3.744%
2024-07-17
33.502326630000033.922514260000033.502326630000033.8430246000000+1.000%4-2.551%
2024-07-16
33.219850730000033.507909490000033.219850730000033.5079094900000+0.961%4-1.576%
2024-07-15
33.105493170000033.194956580000033.105493170000033.1890349100000+0.310%5-0.631%
2024-07-14
33.086581370000033.086581370000033.086581370000033.0865813700000-0.048%1-0.323%
2024-07-12
32.638742090000033.102339700000032.638742090000033.1023397000000+1.543%3-0.370%
2024-07-11
32.519457100000032.599252710000032.519457100000032.5992527100000+0.495%6+1.167%
2024-07-10
31.584300090000032.438829550000031.584300090000032.4388295500000+2.719%3+1.667%
2024-07-09
31.489663740000031.617390270000031.470118820000031.5801920300000+0.274%7+4.432%
2024-07-08
31.354683740000031.527146110000031.354683740000031.4937619400000+0.401%4+4.718%
2024-07-07
31.367860310000031.367860310000031.367860310000031.3678603100000+0.154%1+5.139%
2024-07-05
30.988940950000031.323364270000030.988940950000031.3196619600000+0.993%4+5.300%
2024-07-04
30.735969090000031.011634090000030.735969090000031.0116340900000+0.999%3+6.346%
2024-07-03
30.428341230000030.704772250000030.428341230000030.7047722500000+0.985%5+7.409%
2024-07-02
30.287864250000030.405190210000030.287864250000030.4051902100000+0.256%3+8.467%
2024-07-01
30.238445690000030.327506410000030.238445690000030.3275064100000-0.054%4+8.745%
2024-06-30
30.343849700000030.343849700000030.343849700000030.3438497000000+0.020%1+8.687%
2024-06-28
32.451163860000032.451163860000030.337755620000030.3377556200000-6.631%3+8.709%
2024-06-27
32.601877170000032.601877170000032.492404450000032.4924044500000-0.579%3+1.500%
2024-06-26
32.672323440000032.681603940000032.672323440000032.6816039400000+0.058%3+0.912%
2024-06-25
32.247389540000032.662653240000032.247389540000032.6626532400000+1.447%3+0.971%
2024-06-24
32.109901930000032.196779730000032.109901930000032.1967797300000+0.267%3+2.432%
2024-06-23
32.119205300000032.119205300000032.111040830000032.1110408300000-0.035%2+2.705%
2024-06-21
32.248569670000032.248569670000032.122244300000032.1222443000000-0.456%2+2.669%
2024-06-20
32.409406890000032.409406890000032.269549690000032.2695496900000-0.520%3+2.201%
2024-06-19
32.692228050000032.758119880000032.436273200000032.4383860200000-0.836%5+1.669%
2024-06-18
32.685170390000032.711774110000032.685170390000032.7117741100000+0.158%3+0.819%
2024-06-17
33.123192870000033.123192870000032.660231390000032.6602313900000-1.384%3+0.978%
2024-06-16
33.195178430000033.195178430000033.118679610000033.1186796100000-0.220%3-0.420%
2024-06-14
33.752768690000033.752768690000033.191827910000033.1918279100000-1.469%2-0.639%
2024-06-13
33.709819610000033.709819610000033.639107530000033.6867558400000-0.262%4-2.099%
2024-06-12
33.414184300000033.787582280000033.414184300000033.7751642000000+0.968%4-2.355%
2024-06-11
33.521937840000033.521937840000033.451281200000033.4512812000000-0.180%3-1.410%
2024-06-10
33.846698740000033.893716380000033.511436850000033.5114368500000-0.497%5-1.587%
2024-06-09
33.678707780000033.678707780000033.678707780000033.6787077800000-0.014%1-2.075%
2024-06-07
33.497328710000033.683258240000033.497328710000033.6832582400000+0.523%2-2.089%
2024-06-06
33.537055230000033.537055230000033.508148580000033.5081485800000-0.036%4-1.577%
2024-06-05
33.314748190000033.520098300000033.314748190000033.5200983000000+0.616%4-1.612%
2024-06-04
33.041385380000033.314943720000033.041385380000033.3149437200000+0.846%3-1.006%
2024-06-03
32.793144160000033.035567550000032.793144160000033.0355675500000+0.923%3-0.169%
2024-06-02
32.733348970000032.733348970000032.733348970000032.7333489700000+0.042%1+0.753%
2024-05-31
34.490377550000034.490377550000032.719536780000032.7195367800000-5.148%3+0.795%
2024-05-30
34.596234220000034.596234220000034.495445200000034.4954452000000-0.260%3-4.394%
2024-05-29
34.367855950000034.585458730000034.367855950000034.5854587300000+0.614%3-4.643%
2024-05-28
34.128910540000034.379978720000034.128910540000034.3745224100000+0.827%5-4.058%
2024-05-27
33.916336420000034.092643690000033.916336420000034.0926436900000+0.588%3-3.264%
2024-05-26
33.893452240000033.893452240000033.893452240000033.8934522400000-0.045%1-2.696%
2024-05-24
33.658808680000033.908771270000033.658808680000033.9087712700000+0.811%3-2.740%
2024-05-23
33.145918890000033.636096930000033.145918890000033.6360969300000+1.568%3-1.951%
2024-05-22
32.800571400000033.116734460000032.792508050000033.1167344600000+1.036%4-0.414%
2024-05-21
32.790587460000032.790587460000032.777160240000032.7771602400000-0.055%3+0.618%
2024-05-20
32.260325580000032.795192430000032.260325580000032.7951924300000+1.752%5+0.563%
2024-05-19
32.230392160000032.230392160000032.230392160000032.2303921600000+0.027%1+2.325%
2024-05-17
31.979201280000032.221554550000031.979201280000032.2215545500000+0.773%2+2.353%
2024-05-16
32.276979570000032.276979570000031.974541600000031.9745416000000-0.891%3+3.144%
2024-05-15
31.384049620000032.262123930000031.384049620000032.2621239300000+2.863%3+2.224%
2024-05-14
32.220748090000032.228437060000031.364157080000031.3641570800000-2.580%4+5.151%
2024-05-13
34.248176030000034.261321670000032.194707860000032.1947078600000-5.982%9+2.438%
2024-05-12
34.251162790000034.251162790000034.243000220000034.2430002200000-0.008%2-3.689%
2024-05-10
34.076139040000034.245787000000034.076139040000034.2457870000000+0.571%2-3.697%
2024-05-09
34.089231220000034.089231220000034.051221340000034.0512213400000-0.091%3-3.147%
2024-05-08
33.874774720000034.082098790000033.874774720000034.0820987900000+0.418%3-3.234%
2024-05-07
34.087847100000034.087847100000033.940283550000033.9402835500000-0.495%3-2.830%
2024-05-06
33.722272090000034.109133350000033.719913750000034.1091333500000+0.871%5-3.311%
2024-05-05
33.814505290000033.814505290000033.814505290000033.8145052900000+0.058%1-2.469%
2024-05-03
33.628670280000033.794754980000033.628670280000033.7947549800000+0.481%2-2.412%
2024-05-02
33.356922700000033.632994700000033.356922700000033.6329947000000+0.828%3-1.942%
2024-05-01
33.580429080000033.580429080000033.356922700000033.3569227000000-0.534%7-1.131%
2024-04-30
33.408519690000033.536050520000033.408519690000033.5360505200000+0.598%3-1.659%
2024-04-29
33.162528990000033.336841000000033.162528990000033.3368410000000+0.719%5-1.071%
2024-04-28
33.098903660000033.098903660000033.098903660000033.0989036600000+0.009%2-0.360%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC