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

ZARIDR
South African rand / Indonesian rupiah
forex

Market Open
May 16, 2025 2:51:00 AM EDT
909.7387IDR+0.454%(+4.1146)21,808
909.7774Bid   910.2705Ask   0.4931Spread
OverviewHistorical
Date
(UTC)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-16		916.794500454428916.91005808078908.659634793899909.73865153723-0.844%7,5150.000%
2025-05-15		908.557290900000917.48696278000903.232525890000917.48023271000+1.214%19,645-0.844%
2025-05-14		906.706355440000909.80370625000876.331435250000906.47907371000+0.055%20,425+0.360%
2025-05-13		913.247255770000913.30012508000893.830278030000905.98267276000-0.912%24,425+0.415%
2025-05-12		908.834699540000917.42968093000898.827775740000914.31732963000+0.607%20,469-0.501%
2025-05-11		907.279390790000908.79650523000907.279390790000908.79650523000+0.167%2+0.104%
2025-05-09		908.127867920000911.71754014000902.403095900000907.27939079000-0.100%17,649+0.271%
2025-05-08		902.812013200000911.49777252000899.600103730000908.18881726000+0.631%22,609+0.171%
2025-05-07		902.470369840000909.89626151000899.618099000000902.49501353000+0.033%19,664+0.803%
2025-05-06		897.932180780000904.47673753000893.444956690000902.19784443000+0.388%18,714+0.836%
2025-05-05		893.498603430000900.04744106000824.804092290000898.71346565000+0.558%17,256+1.227%
2025-05-04		892.873326190000893.72977434000892.873326190000893.72977434000+0.096%2+1.791%
2025-05-02		895.351301110000896.17792982000805.888475840000892.87332619000-0.156%22,824+1.889%
2025-05-01		889.523225870000896.09331585000869.004314580000894.26691223000+0.325%15,950+1.730%
2025-04-30		901.868931910000902.78565525000885.004446570000891.37285533000-0.976%22,491+2.060%
2025-04-29		907.056543460000908.27706629000899.386162670000900.16132116000-0.706%20,140+1.064%
2025-04-28		900.511733470000909.46872993000897.597532440000906.56374825000+0.788%17,382+0.350%
2025-04-27		900.246694240000900.24669424000899.471748150000899.47174815000-0.158%2+1.141%
2025-04-25		893.278567010000901.41676505000886.411072110000900.89205468000+0.969%16,162+0.982%
2025-04-24		901.631886280000909.30491885000891.093942350000892.24559687000-1.065%18,142+1.961%
2025-04-23		906.664787640000912.07941563000897.562678770000901.84909580000-0.391%19,605+0.875%
2025-04-22		899.420246450000907.94469120000897.114811740000905.38566472000+0.968%17,726+0.481%
2025-04-21		896.419321730000902.69196704000817.651983340000896.70317483000+0.198%10,512+1.454%
2025-04-20		894.929652240000894.92965224000894.929652240000894.92965224000-0.080%1+1.655%
2025-04-17		891.686099520000898.81044338000889.833585560000895.64498947000+0.362%14,055+1.574%
2025-04-16		883.145270200000894.71486217000881.470255280000892.41690045000+0.968%20,078+1.941%
2025-04-15		887.215973910000897.17038153000880.968910710000883.86042013000-0.506%20,038+2.928%
2025-04-14		879.040323380000892.47806068000871.742164490000888.35947323000+1.333%21,388+2.407%
2025-04-13		877.137991200000877.13799120000876.676275220000876.67627522000-0.175%2+3.771%
2025-04-11		863.414361450000880.76056021000853.306853890000878.21308000000+1.717%29,244+3.590%
2025-04-10		866.350906100000871.97325248000846.754491760000863.38867876000-0.342%28,553+5.368%
2025-04-09		862.541976510000874.29065603000837.322788060000866.35313621000+0.597%27,887+5.008%
2025-04-08		861.143321260000875.37869568000820.551030410000861.20924599000+0.177%26,476+5.635%
2025-04-07		865.755411420000900.23711637000826.162485150000859.68952143000-1.029%25,529+5.822%
2025-04-06		893.591213780000893.59121378000868.626586060000868.62658606000-2.794%2+4.733%
2025-04-04		892.281456210000893.59121378000892.281456210000893.59121378000+0.122%3+1.807%
2025-04-03		882.759013490000892.49817373000867.044521550000892.49817373000+1.032%8,306+1.932%
2025-04-02		904.975662110000904.97566211000878.889090670000883.37780734000-2.371%24,260+2.984%
2025-04-01		910.369945760000914.32240950000902.911126780000904.83040581000-0.443%20,934+0.542%
2025-03-31		899.490424430000910.09424942000898.200989180000908.85274533000+1.039%16,911+0.097%
2025-03-30		907.435757240000907.43575724000899.509950240000899.50995024000+0.340%2+1.137%
2025-03-28		909.370418970000914.74757948000896.369587060000896.46140053000-1.304%15,907+1.481%
2025-03-27		909.563295850000911.24024625000890.275785070000908.30810408000-0.123%19,461+0.157%
2025-03-26		909.668097030000912.06758347000904.393288260000909.43124723000-0.079%18,267+0.034%
2025-03-25		908.797125500000913.54059645000899.578581180000910.14626079000+0.130%22,942-0.045%
2025-03-24		908.934612260000914.95779379000903.255859840000908.96167125000+0.337%16,021+0.085%
2025-03-23		905.909776500000905.90977650000905.909776500000905.90977650000+0.079%1+0.423%
2025-03-21		908.569601130000908.90592145000903.796326350000905.19480163000+0.183%17,348+0.502%
2025-03-20		912.244841590000912.24484159000902.970893940000903.54355610000+0.182%19,751+0.686%
2025-03-19		911.333583520000913.93653019000891.562973040000901.89899614000-1.071%18,907+0.869%
2025-03-18		904.847396770000915.41359115000904.225981960000911.66046527000+0.668%19,468-0.211%
2025-03-17		896.642220200000907.14882642000896.402807410000905.60780216000+0.987%17,223+0.456%
2025-03-16		896.758241760000896.75824176000896.758241760000896.75824176000-0.042%1+1.447%
2025-03-14		895.125004780000901.21123283000888.945774600000897.13110698000+4.194%19,802+1.405%
2025-03-13		895.269901560000897.32450866000860.671397380000861.01918897000-2.974%20,256+5.658%
2025-03-12		902.357530440000902.35753044000822.668440460000887.40915490000-1.737%19,710+2.516%
2025-03-11		890.440474570000906.20337577000889.669338840000903.09381150000+1.457%21,537+0.736%
2025-03-10		891.309283170000896.90846059000850.205103150000890.12826812000-0.196%20,187+2.203%
2025-03-09		891.875321600000891.87532160000891.875321600000891.875321600000.000%1+2.003%
2025-03-07		899.872069170000901.49612470000877.547226270000891.87532160000-0.859%20,548+2.003%
2025-03-06		889.016362100000901.13699084000888.033421550000899.60647281000+1.225%22,486+1.126%
2025-03-05		886.236228650000890.99878177000875.987404510000888.71534130000+0.314%26,589+2.366%
2025-03-04		884.319373980000887.91225465000878.682809760000885.93558996000+0.229%26,308+2.687%
2025-03-03		890.265497660000890.46305100000861.716573720000883.91082460000+0.031%23,570+2.922%
2025-03-02		883.637860870000883.63786087000883.637860870000883.63786087000+0.069%1+2.954%
2025-02-28		896.843981380000898.31792696000878.330361130000883.02721652000-1.471%23,395+3.025%
2025-02-27		888.499212130000898.74839277000887.087849490000896.21450019000+0.881%23,800+1.509%
2025-02-26		886.014077160000891.72780339000885.408454560000888.39073691000+0.317%18,847+2.403%
2025-02-25		885.171755830000891.19233041000881.612977860000885.58121356000-0.070%19,860+2.728%
2025-02-24		887.441437440000891.20841588000883.042935460000886.19788832000+0.048%18,446+2.656%
2025-02-23		885.769089500000885.76908950000885.769089500000885.769089500000.000%1+2.706%
2025-02-21		886.533142010000891.39901569000885.383663530000885.76908950000-0.081%19,321+2.706%
2025-02-20		881.805578780000890.30076623000880.144355390000886.48477607000+0.516%21,847+2.623%
2025-02-19		886.600738970000891.18201433000879.711682980000881.93402894000-0.425%19,863+3.153%
2025-02-18		879.666789600000887.90333751000878.979062770000885.70079304000+0.469%18,955+2.714%
2025-02-17		880.575398550000884.24016238000878.133336940000881.56965052000+0.415%14,913+3.195%
2025-02-16		877.927238380000877.92723838000877.927238380000877.927238380000.000%1+3.623%
2025-02-14		877.318178670000885.45950745000790.083246790000877.92723838000+0.044%22,871+3.623%
2025-02-13		884.266683950000887.03685653000872.952317480000877.54279366000-0.715%26,013+3.669%
2025-02-12		882.424412610000889.14289438000874.929956900000883.86649492000+0.134%24,174+2.927%
2025-02-11		885.540046080000888.55239413000880.435429510000882.67942170000-0.365%18,353+3.066%
2025-02-10		880.632772950000889.81356920000880.632772950000885.91415962000-0.063%18,365+2.689%
2025-02-09		886.470517960000886.47051796000886.470517960000886.47051796000-0.014%1+2.625%
2025-02-07		885.013305010000888.57969117000873.318709840000886.59166590000+0.091%22,389+2.611%
2025-02-06		879.091242530000886.78410630000874.189697720000885.78667675000+0.713%19,836+2.704%
2025-02-05		872.490946130000880.67744419000869.515031910000879.51995769000+0.731%25,468+3.436%
2025-02-04		870.411657400000875.61591863000866.859447130000873.13832637000+0.306%25,208+4.192%
2025-02-03		863.589060920000876.01114194000821.357835950000870.47892342000-0.454%34,833+4.510%
2025-02-02		874.447476860000874.44747686000874.447476860000874.447476860000.000%1+4.036%
2025-01-31		876.589097180000880.67657113000870.149699960000874.44747686000-0.139%21,603+4.036%
2025-01-30		875.151580480000881.73560087000874.239077740000875.66517624000+0.028%18,865+3.891%
2025-01-29		867.228661750000877.42141622000865.505132930000875.41579285000+3.495%24,884+3.921%
2025-01-28		860.094171480000871.38253586000845.532502570000845.85397199000-1.794%19,289+7.553%
2025-01-27		874.017723690000877.09192303000858.330046160000861.30585218000-1.937%22,219+5.623%
2025-01-26		878.314869850000878.31486985000878.314869850000878.31486985000-0.024%1+3.578%
2025-01-24		875.655673500000881.92873767000874.047677900000878.52778744000+0.194%27,054+3.553%
2025-01-23		876.442575370000881.91040863000869.778512540000876.82525620000-0.166%21,285+3.754%
2025-01-22		881.815528000000883.04481638000734.815342900000878.28729655000-0.377%24,545+3.581%
2025-01-21		872.065439690000884.17855435000871.597516030000881.61176432000+0.542%23,288+3.190%
2025-01-20		872.376417790000881.18095526000867.715436240000876.86154278000+0.359%23,597+3.749%
2025-01-19		873.724762030000873.72476203000873.724762030000873.72476203000+0.175%1+4.122%
2025-01-17		869.274408370000876.51975338000868.465062940000872.19929402000+0.187%18,965+4.304%
2025-01-16		870.697175570000875.78548862000866.796297570000870.57180558000-0.186%26,695+4.499%
2025-01-15		858.783819850000874.42435796000858.740026700000872.19688509000+1.382%24,988+4.304%
2025-01-14		856.229560860000863.38261619000855.413244260000860.30428038000+0.342%22,856+5.746%
2025-01-13		854.221877720000870.80885217000847.656188980000857.37135641000+0.659%24,488+6.108%
2025-01-12		851.760166670000851.76016667000851.760166670000851.76016667000+0.703%1+6.807%
2025-01-10		854.057757430000856.34022807000803.110946720000845.81228070000-1.319%23,843+7.558%
2025-01-09		856.349621460000860.77414955000853.819546970000857.11420095000+0.393%19,497+6.140%
2025-01-08		863.895845900000867.61836185000852.998664320000853.75847229000-1.198%26,007+6.557%
2025-01-07		871.013080170000872.18890150000824.088748020000864.10820004000-0.852%21,339+5.281%
2025-01-06		862.720303990000875.82649447000853.984790360000871.53326744000+0.749%24,577+4.384%
2025-01-05		865.055231640000865.05523164000865.055231640000865.05523164000+0.101%1+5.165%
2025-01-03		866.807385040000867.80574818000861.029141030000864.18038413000-0.207%20,479+5.272%
2025-01-02		861.407023180000868.30337454000855.055037520000865.97415894000+0.641%19,698+5.054%
2025-01-01		853.335943850000867.06649338000835.727385480000860.45704077000+0.011%118+5.727%
2024-12-31		856.768263980000864.46806238000850.070885970000860.36070596000+0.477%18,554+5.739%
2024-12-30		868.589449380000868.58944938000849.421075150000856.27288987000-1.077%26,378+6.244%
2024-12-29		865.594260050000865.59426005000865.594260050000865.59426005000+0.213%1+5.100%
2024-12-27		859.715999370000873.69585412000832.146001760000863.75704878000+0.571%17,259+5.323%
2024-12-26		860.196726010000872.34855620000849.123886950000858.85111620000+0.325%12,009+5.925%
2024-12-25		870.194123520000872.19627988000769.196211100000856.07089756000-0.113%815+6.269%
2024-12-24		864.293148230000875.24464877000804.262469910000857.04265322000-1.968%11,777+6.149%
2024-12-23		883.306232470000885.46787267000868.325906450000874.25001213000-1.010%25,699+4.059%
2024-12-22		883.167235490000883.16723549000883.167235490000883.16723549000+0.323%1+3.009%
2024-12-20		883.126746050000888.46720677000862.061384100000880.32026740000+1.353%28,781+3.342%
2024-12-19		885.378952780000896.85068930000866.452114440000868.57015525000-1.352%34,323+4.740%
2024-12-18		885.898878420000893.44484905000853.840682790000880.47663195000+0.042%23,066+3.323%
2024-12-17		894.652534950000901.79550351000878.526585240000880.10963931000-1.530%19,657+3.367%
2024-12-16		897.950263920000899.79045284000876.196339620000893.78495943000-0.509%13,291+1.785%
2024-12-15		898.359736440000898.35973644000898.359736440000898.35973644000+0.574%1+1.267%
2024-12-13		895.716045290000900.93947136000890.682338970000893.23404730000-0.480%24,307+1.848%
2024-12-12		900.805518380000905.81122526000895.447552530000897.53859905000-0.366%23,558+1.359%
2024-12-11		892.283843140000902.01817031000888.931103650000900.83494334000+0.882%26,528+0.988%
2024-12-10		890.466155270000893.48757065000886.269244260000892.96038709000+0.100%21,515+1.879%
2024-12-09		878.877889890000893.91192995000877.996138310000892.06788353000+1.618%21,515+1.981%
2024-12-08		877.867486150000877.86748615000877.867486150000877.86748615000-0.014%1+3.631%
2024-12-06		877.883506340000881.77442141000873.135569730000877.98924275000-0.098%23,885+3.616%
2024-12-05		874.333155320000880.20156949000872.628129220000878.85370286000+0.379%20,539+3.514%
2024-12-04		878.862997850000881.18612176000874.056960550000875.53803983000-0.508%22,398+3.906%
2024-12-03		875.944594800000883.39692594000874.797114770000880.00905405000+0.331%25,091+3.378%
2024-12-02		871.679369140000879.74674795000869.798710790000877.10593631000+0.081%22,814+3.720%
2024-12-01		876.397402040000876.39740204000876.397402040000876.39740204000+0.075%1+3.804%
2024-11-29		875.289774780000882.67246062000873.013898910000875.74262634000-0.198%21,736+3.882%
2024-11-28		869.161805770000877.57887930000867.942147440000877.47996684000+0.554%19,957+3.676%
2024-11-27		874.633513830000883.62704975000869.238815730000872.64208014000-0.328%25,499+4.251%
2024-11-26		873.082815770000880.73617597000871.066575150000875.51525144000-0.667%29,440+3.909%
2024-11-25		879.387431690000882.14784015000874.769202750000881.39238401000+0.333%9,101+3.216%
2024-11-22		878.614825830000882.86888838000875.806547740000878.46483054000+0.601%25,985+3.560%
2024-11-21		878.249351510000884.17818911000860.368635630000873.22023044000-0.677%27,518+4.182%
2024-11-20		877.671240860000879.47334281000876.750352480000879.17485265000+0.320%942+3.476%
2024-11-19		878.075947960000878.62188266000874.597144850000876.37131269000-0.475%888+3.807%
2024-11-18		882.122623240000883.03113612000878.747041630000880.55286292000+0.768%1,691+3.314%
2024-11-17		873.839522090000873.83952209000873.839522090000873.83952209000+0.111%1+4.108%
2024-11-15		871.533303340000874.23789501000865.927921990000872.87024902000-0.500%1,365+4.224%
2024-11-14		870.125252970000877.30713162000868.905103110000877.25222443000+0.845%1,704+3.703%
2024-11-13		866.373359050000872.74310771000865.930167630000869.90380713000-0.185%1,267+4.579%
2024-11-12		870.237260790000873.69310556000868.537677600000871.51803185000-0.886%1,309+4.386%
2024-11-11		879.012690000000879.69431644000875.167792710000879.31149882000-1.181%905+3.460%
2024-11-10		889.817974970000889.81797497000889.817974970000889.81797497000+0.006%1+2.239%
2024-11-08		899.941213290000903.61810523000857.037493730000889.76362276000-1.013%28,612+2.245%
2024-11-07		894.622755240000904.08033705000814.348575580000898.86471965000+0.448%34,481+1.210%
2024-11-06		888.878138180000901.94784133000885.075224210000894.85147283000-0.629%37,784+1.664%
2024-11-05		899.707696910000905.65551064000888.160182550000900.51507278000-0.084%19,607+1.024%
2024-11-04		902.791233090000902.79123309000895.470591410000901.27469417000+0.449%22,862+0.939%
2024-11-03		897.243476830000897.24347683000897.243476830000897.24347683000+0.610%1+1.393%
2024-11-01		892.452658720000899.22845191000887.528158340000891.80632409000-0.114%21,872+2.011%
2024-10-31		889.187635840000892.95656225000883.778807550000892.82062468000+0.433%22,696+1.895%
2024-10-30		892.901333320000895.00544560000882.344651880000888.97572689000-0.473%36,619+2.336%
2024-10-29		889.502793640000903.97685525000887.726675200000893.20410348000+0.414%21,876+1.851%
2024-10-28		884.754413160000892.52267490000883.483361990000889.52532665000+0.089%21,117+2.272%
2024-10-27		888.737973970000888.73797397000888.737973970000888.73797397000+0.083%1+2.363%
2024-10-25		884.852052920000890.54983501000822.676744970000888.00226372000+0.362%21,564+2.448%
2024-10-24		880.051711540000884.92418495000874.696928880000884.79894021000+0.508%21,828+2.819%
2024-10-23		887.961558570000892.55702281000876.373566410000880.32780435000-0.909%23,016+3.341%
2024-10-22		882.873116330000889.39599230000879.957876980000888.40248862000+0.603%21,403+2.402%
2024-10-21		879.191464450000883.73097023000875.667654110000883.07589253000+0.495%25,132+3.019%
2024-10-20		878.778063790000878.77806379000878.726933920000878.72693392000+0.014%2+3.529%
2024-10-18		876.797789860000882.83934647000874.653275540000878.60138430000+0.072%20,246+3.544%
2024-10-17		883.221894830000883.30197661000871.338661990000877.97080006000-0.598%24,281+3.618%
2024-10-16		882.165406720000886.68361862000877.316941850000883.25192380000+0.110%22,289+2.999%
2024-10-15		885.433463430000887.26448150000879.529634230000882.27781789000-0.352%24,634+3.112%
2024-10-14		892.106786820000894.51343496000881.275018280000885.39436594000-0.978%22,935+2.750%
2024-10-13		894.137322630000894.13732263000894.137322630000894.137322630000.000%1+1.745%
2024-10-11		894.193443460000898.54889518000888.517226330000894.13732263000+0.012%22,304+1.745%
2024-10-10		888.561454410000897.59242300000884.947729270000894.02890976000+0.831%25,621+1.757%
2024-10-09		891.744371160000892.06390736000883.472161330000886.65874229000-0.542%23,158+2.603%
2024-10-08		905.503317870000906.99081142000888.642785140000891.48866624000-1.582%25,602+2.047%
2024-10-07		898.455642620000910.53660656000892.589876120000905.81597097000+1.232%24,674+0.433%
2024-10-06		894.794468860000894.79446886000894.794468860000894.79446886000+0.008%1+1.670%
2024-10-04		882.199940550000898.28360392000875.223024370000894.72540791000+1.104%26,603+1.678%
2024-10-03		881.706241970000893.30518523000839.773035860000884.95575221000+0.345%31,645+2.800%
2024-10-02		876.742876190000883.51028715000873.681486170000881.90882370000+0.642%24,761+3.156%
2024-10-01		877.356962730000883.27624825000871.947895450000876.28049061000-0.132%26,625+3.818%
2024-09-30		884.005683650000889.20963772000869.351819350000877.44077364000-0.700%31,361+3.681%
2024-09-29		882.238852180000883.62849962000882.238852180000883.62849962000+0.156%2+2.955%
2024-09-27		874.662642560000886.75871747000856.397370910000882.24916022000+0.670%29,031+3.116%
2024-09-26		880.166724560000885.12311363000864.111679830000876.37678968000-0.390%27,501+3.807%
2024-09-25		876.476470670000884.28394972000868.135926860000879.80808186000+0.445%27,297+3.402%
2024-09-24		874.206987160000883.64013255000847.946924870000875.91270473000+0.202%26,858+3.862%
2024-09-23		870.694360650000880.92986399000869.287991500000874.14956189000+0.635%18,215+4.071%
2024-09-22		868.815871760000868.81587176000868.635627590000868.63562759000-0.021%2+4.732%
2024-09-20		867.717164800000870.68165027000857.368640270000868.81587176000+0.132%34,949+4.710%
2024-09-19		872.058555270000874.28612039000848.389693810000867.67090747000-0.516%33,025+4.848%
2024-09-18		873.467554650000876.30001574000809.674761390000872.17402209000-0.019%30,767+4.307%
2024-09-17		873.224967930000873.55485373000864.800689120000872.33595025000-0.102%25,899+4.288%
2024-09-16		868.018157720000873.34097938000866.073482900000873.22920450000+0.612%25,099+4.181%
2024-09-15		867.828653840000867.92027290000867.828653840000867.92027290000+0.106%2+4.818%
2024-09-13		868.103868170000872.21193287000862.094341420000867.00453304000-0.129%25,400+4.929%
2024-09-12		861.920293090000874.30611527000856.667675470000868.12432481000+0.743%28,564+4.794%
2024-09-11		863.104458980000863.79586757000855.013773260000861.72377146000-0.150%28,452+5.572%
2024-09-10		864.679803640000867.49490538000860.031848910000863.01430928000-0.213%21,248+5.414%
2024-09-09		863.753472820000874.27393773000858.832237120000864.85428094000+0.198%29,576+5.190%
2024-09-08		862.891616210000863.14609889000862.891616210000863.14609889000+0.029%2+5.398%
2024-09-06		869.658276530000873.75831806000857.304636910000862.89161621000-0.899%28,251+5.429%
2024-09-05		863.944779130000870.83245075000860.585371310000870.71687159000+0.706%28,212+4.482%
2024-09-04		864.786458040000868.24456154000858.747971310000864.60927226000-0.037%27,649+5.220%
2024-09-03		871.684346410000874.31884123000858.077127340000864.92581569000-0.713%25,821+5.181%
2024-09-02		869.762517020000880.24252100000866.063784990000871.13513453000-0.016%18,076+4.431%
2024-09-01		870.765778400000871.27323746000870.765778400000871.27323746000+0.058%2+4.415%
2024-08-30		869.964180330000880.24376417000865.623374900000870.76577840000+0.030%29,192+4.476%
2024-08-29		864.744575970000881.06881890000793.145868460000870.50325229000+0.557%29,890+4.507%
2024-08-28		872.644171090000875.82013032000862.318617850000865.68436161000-0.801%25,999+5.089%
2024-08-27		872.863078970000878.27078793000869.768700730000872.67156966000-0.038%26,835+4.248%
2024-08-26		865.855447240000874.95762233000858.725105000000873.00135501000+0.607%26,876+4.208%
2024-08-25		867.732960090000867.73296009000867.732960090000867.732960090000.000%1+4.841%
2024-08-23		873.050680910000875.07746692000837.548192850000867.73296009000-0.756%27,547+4.841%
2024-08-22		868.311568080000875.44945509000842.601293310000874.34716505000+0.612%25,758+4.048%
2024-08-21		866.886262350000877.56015986000863.262366290000869.02874842000+0.193%26,665+4.685%
2024-08-20		876.623834980000878.36673831000847.932840760000867.35267025000-0.961%27,477+4.887%
2024-08-19		877.986816480000880.53262467000867.543720910000875.77214691000-0.280%24,504+3.878%
2024-08-18		870.536123670000878.23387800000870.536123670000878.23387800000+0.884%2+3.587%
2024-08-16		875.600047240000878.40992426000832.251265810000870.53612367000-0.601%22,213+4.503%
2024-08-15		864.159274900000885.58002541000853.564450960000875.80347987000+1.310%24,472+3.875%
2024-08-14		867.932447510000886.05117528000855.378554390000864.47866864000-0.623%29,150+5.236%
2024-08-13		873.797074210000874.13770848000862.632381030000869.89903007000-0.311%18,889+4.580%
2024-08-12		869.436979750000878.09963389000866.447810390000872.61317255000+0.332%14,624+4.255%
2024-08-11		824.273699610000869.72461726000824.273699610000869.72461726000+5.362%2+4.601%
2024-08-09		870.210876680000872.04353361000825.467079140000825.46707914000-5.176%24,375+10.209%
2024-08-08		868.693725490000871.81273058000856.731954900000870.52683761000-0.062%26,034+4.504%
2024-08-07		873.241264100000881.50829629000866.793191550000871.06849002000-0.242%22,133+4.439%
2024-08-06		877.037734620000879.90351864000868.971229720000873.18351594000-0.440%18,603+4.186%
2024-08-05		873.560659870000881.96497736000858.134844380000877.04013161000+0.165%29,049+3.728%
2024-08-04		882.617448200000882.61744820000875.592769520000875.59276952000-0.546%2+3.900%
2024-08-02		889.612874310000891.66900482000868.472875200000880.39641671000-1.071%25,674+3.333%
2024-08-01		892.178715740000896.94314228000887.977020930000889.92500601000-0.262%17,587+2.226%
2024-07-31		891.434779520000895.33441675000887.765000900000892.26680139000+0.080%23,879+1.958%
2024-07-30		885.459073520000892.44818724000882.736613570000891.55646315000+0.822%13,273+2.039%
2024-07-29		890.969379940000896.45379923000879.046248590000884.28474576000-0.612%9,935+2.878%
2024-07-28		891.006160160000891.00616016000889.733530740000889.73353074000+0.563%2+2.248%
2024-07-26		890.052056530000895.02004440000884.384909790000884.75669765000-0.531%13,735+2.824%
2024-07-25		885.365415110000891.32582062000877.540273030000889.48113782000+0.503%16,878+2.277%
2024-07-24		881.088607370000888.82321230000879.691416300000885.03336511000+0.462%11,820+2.791%
2024-07-23		889.331173090000889.48713169000877.260401500000880.96324296000-0.951%9,836+3.266%
2024-07-22		889.491421230000897.40795043000884.795442890000889.42254973000-0.076%8,677+2.284%
2024-07-21		887.852950280000890.09721536000887.852950280000890.09721536000+0.369%2+2.207%
2024-07-19		886.001038920000887.43973652000878.884761600000886.82063656000+0.015%14,730+2.584%
2024-07-18		887.597400280000891.06410200000884.505037230000886.68763218000+0.077%14,921+2.600%
2024-07-17		894.097308800000894.21880240000883.397353590000886.00714823000-1.020%15,974+2.678%
2024-07-16		889.185375520000896.43468206000886.294304790000895.13542261000+0.667%13,827+1.631%
2024-07-15		894.499284760000900.26100652000884.918474920000889.20002196000-0.632%14,349+2.310%
2024-07-14		897.014592850000897.01459285000894.858314560000894.85831456000+0.113%2+1.663%
2024-07-12		895.050969210000905.12844292000892.720349050000893.84986383000-0.159%12,889+1.778%
2024-07-11		895.132430580000897.26294912000837.709949790000895.27759554000+0.085%17,836+1.615%
2024-07-10		896.508041420000899.86405633000892.916697670000894.51346299000-0.233%9,888+1.702%
2024-07-09		899.282880850000900.44005617000892.659506860000896.60091766000-0.323%11,447+1.465%
2024-07-08		894.430251510000899.90939026000891.437123480000899.50939769000+0.515%12,004+1.137%
2024-07-07		897.945529290000897.94552929000894.897349850000894.89734985000-0.339%2+1.658%
2024-07-05		894.527935180000897.94552929000886.452507460000897.94552929000+0.423%16,978+1.313%
2024-07-04		887.047273260000895.84579011000884.391340870000894.15938506000+0.826%12,997+1.742%
2024-07-03		881.029803020000891.71132489000879.828383800000886.83035218000+0.665%12,424+2.583%
2024-07-02		891.405200500000892.41911883000877.293577980000880.97416146000-1.196%10,245+3.265%
2024-07-01		905.324034320000909.90918186000877.636044850000891.64073212000-1.537%12,823+2.030%
2024-06-30		902.888270130000905.55729480000902.888270130000905.55729480000+0.415%2+0.462%
2024-06-28		887.129738460000901.97452845000884.585074110000901.81446884000+1.663%20,186+0.879%
2024-06-27		903.461508860000905.04074723000883.904599000000887.05902748000-1.757%13,657+2.557%
2024-06-26		898.468314490000906.68175576000894.725225020000902.92436236000+0.462%13,244+0.755%
2024-06-25		906.015972590000906.77937953000897.475395570000898.77357767000-0.703%11,334+1.220%
2024-06-24		913.261537270000915.18086617000897.669483970000905.14052233000-0.866%14,141+0.508%
2024-06-23		918.327354020000918.32735402000913.043478260000913.04347826000-0.554%2-0.362%
2024-06-21		917.405981590000921.33636217000912.941254940000918.12664989000+0.067%8,812-0.914%
2024-06-20		914.265951540000919.16570737000904.890765190000917.50908251000+0.402%8,914-0.847%
2024-06-19		907.885473540000917.46970923000905.400312580000913.83266101000+0.640%8,014-0.448%
2024-06-18		903.463853770000908.34978593000896.525136640000908.02246356000+0.500%9,654+0.189%
2024-06-17		897.378236370000903.55360603000879.679595740000903.50843527000+0.627%10,212+0.690%
2024-06-16		897.881568340000897.88156834000897.881568340000897.88156834000+0.040%1+1.321%
2024-06-14		883.543287440000899.47481444000881.734759100000897.51972451000+1.596%15,958+1.361%
2024-06-13		883.175231710000886.84701874000865.019151340000883.41887390000+0.053%12,967+2.979%
2024-06-12		878.670467590000885.31886968000855.536128800000882.94805548000+0.492%14,335+3.034%
2024-06-11		870.378771300000878.77922484000865.768171130000878.62336900000+0.942%10,577+3.541%
2024-06-10		860.878445230000871.54883776000860.228144930000870.42146780000+1.112%7,683+4.517%
2024-06-09		865.363648450000865.36364845000860.846560850000860.84656085000-0.094%2+5.680%
2024-06-07		856.196970380000865.17230377000825.575796700000861.65980687000+0.766%11,906+5.580%
2024-06-06		861.340698920000862.17376469000850.757573770000855.10901442000-0.738%11,100+6.389%
2024-06-05		869.935521770000872.52892686000859.317632310000861.46436267000-0.883%12,191+5.604%
2024-06-04		874.232367380000875.95311163000863.506277450000869.13569699000-0.595%12,375+4.672%
2024-06-03		864.994918290000877.26640656000859.174512370000874.33964504000+1.173%13,568+4.049%
2024-06-02		864.471437010000864.47143701000864.205872850000864.20587285000-0.005%2+5.269%
2024-05-31		866.692832030000872.46759378000859.681938320000864.24554552000-0.262%14,868+5.264%
2024-05-30		879.593894320000881.53298766000863.731321440000866.51910513000-1.527%13,330+4.988%
2024-05-29		882.176665220000887.67580231000877.929488490000879.95982898000-0.218%13,333+3.384%
2024-05-28		875.410425210000885.61098504000872.379216040000881.87981156000+0.640%11,373+3.159%
2024-05-27		870.950951040000877.79412929000869.600618820000876.26772636000+0.544%7,375+3.820%
2024-05-26		870.533531780000871.52859856000870.533531780000871.52859856000+0.057%2+4.384%
2024-05-24		870.894051920000873.79211282000867.897952790000871.03160056000-0.030%12,466+4.444%
2024-05-23		876.833798470000878.93902106000867.278932690000871.29516849000-0.631%11,981+4.412%
2024-05-22		884.542000560000886.14344063000876.173715340000876.82660821000-0.897%12,264+3.754%
2024-05-21		882.504816960000886.15963165000875.361841200000884.76194163000+0.256%15,206+2.823%
2024-05-20		878.381967350000882.70106305000874.250744130000882.50675739000+0.540%9,490+3.086%
2024-05-19		877.594468070000877.76812136000877.594468070000877.76812136000+0.430%2+3.642%
2024-05-17		875.790260690000879.78611984000872.152139540000874.01038001000-0.311%14,314+4.088%
2024-05-16		871.596737140000876.91875857000867.130483580000876.73343606000+0.597%18,107+3.765%
2024-05-15		875.551992610000876.09300909000799.562201580000871.52722633000-0.472%18,919+4.384%
2024-05-14		877.993096360000878.75873006000871.637946660000875.66112116000-0.312%11,329+3.892%
2024-05-13		870.036943210000880.59223082000869.482717960000878.40414982000+0.925%10,179+3.567%
2024-05-12		861.678735110000870.35753688000861.678735110000870.35753688000+0.569%2+4.525%
2024-05-10		868.011136320000871.84384368000863.213204330000865.42895280000-0.233%13,040+5.120%
2024-05-09		865.094368060000869.81794521000862.650278730000867.44861048000+0.295%11,970+4.875%
2024-05-08		868.491781580000868.54457555000860.196051660000864.89861610000-0.398%12,079+5.184%
2024-05-07		867.302782470000871.41648498000864.965657360000868.35785658000+0.042%12,541+4.765%
2024-05-06		867.539548410000872.46427270000861.278075700000867.99540967000-0.083%10,742+4.809%
2024-05-05		861.814753480000868.71475929000861.814753480000868.71475929000+0.858%2+4.722%
2024-05-03		867.723042340000868.27096204000764.555958780000861.32619609000-0.744%11,375+5.621%
2024-05-02		872.903512430000875.10008829000864.401838890000867.78619370000-0.361%12,241+4.834%
2024-05-01		866.154095910000872.63987391000864.491857090000870.92687676000+0.550%7,594+4.456%
2024-04-30		871.891211530000871.89121153000862.120476430000866.16331647000-0.620%8,868+5.031%
2024-04-29		861.362295260000872.15543152000860.982400950000871.57119942000+1.198%9,728+4.379%
2024-04-28		865.272006670000865.27200667000861.254014120000861.25401412000-0.464%3+5.630%
2024-04-26		851.184550280000865.81425283000847.948731420000865.27200667000+1.655%10,703+5.139%
2024-04-25		843.197296590000854.25603855000835.620571620000851.18455028000+0.931%11,517+6.879%
2024-04-24		844.472937080000847.16697003000834.634628590000843.32901790000-0.160%11,566+7.875%
2024-04-23		846.540690400000846.94511585000841.395608530000844.67843480000-0.226%11,509+7.702%
2024-04-22		849.688157090000851.68950901000845.395302320000846.59338140000+0.873%9,544+7.459%
2024-04-19		846.056945240000850.47142285000830.203988220000839.26398791000-0.830%18,767+8.397%
2024-04-18		853.780539170000855.59348948000842.399950090000846.28507928000-1.140%16,543+7.498%
2024-04-17		857.095568240000857.81022700000777.097489000000856.04157781000-0.122%18,276+6.273%
2024-04-16		848.102359250000858.18844319000832.167464920000857.09107528000+1.046%19,118+6.143%
2024-04-15		854.578220750000855.82830216000843.843969920000848.21654306000-0.681%14,273+7.253%
2024-04-14		854.030990760000854.03099076000854.030990760000854.03099076000-0.103%1+6.523%
2024-04-12		855.880498780000863.12611765000850.360838190000854.91444489000-0.134%13,750+6.413%
2024-04-11		851.324011000000856.12344632000845.568058540000856.06521995000+0.601%14,708+6.270%
2024-04-10		861.063155380000861.53529243000843.510987660000850.95173985000-1.182%9,908+6.908%
2024-04-09		854.002257060000861.38994883000851.768410630000861.12631334000+0.956%11,241+5.645%
2024-04-08		848.364863670000857.71852836000847.447678200000852.97510153000+0.515%10,911+6.655%
2024-04-07		848.608300560000848.60830056000848.608300560000848.60830056000-0.055%1+7.204%
2024-04-05		850.559529380000853.49262727000842.053502230000849.07879682000-0.105%13,662+7.144%
2024-04-04		853.437985170000855.00356101000846.803783440000849.96804531000-0.336%13,213+7.032%
2024-04-03		850.059459430000854.04935809000844.044774580000852.83233094000+0.372%12,659+6.673%
2024-04-02		840.253669450000850.26254524000838.665435840000849.66902582000+0.984%12,704+7.070%
2024-04-01		840.321875940000846.07612707000836.310104840000841.39375727000+0.103%11,701+8.123%
2024-03-31		840.530900700000840.53090070000840.530900700000840.53090070000+0.585%1+8.234%
2024-03-29		838.594351110000851.28282103000833.873312130000835.64315779000-0.376%8,915+8.867%
2024-03-28		839.214195380000839.89334772000830.289714160000838.79672487000-0.082%13,386+8.458%
2024-03-27		834.173926330000841.87278216000831.847921960000839.48439369000+0.639%13,708+8.369%
2024-03-26		835.386427090000838.14443378000831.829260260000834.15414371000-0.148%12,913+9.061%
2024-03-25		831.921097230000836.83288313000830.003913870000835.39305921000+0.343%13,612+8.899%
2024-03-24		832.538909220000832.53890922000832.538909220000832.538909220000.000%1+9.273%
2024-03-22		834.849656980000836.01354435000805.694778900000832.53890922000-0.205%17,362+9.273%
2024-03-21		839.043752240000839.81217436000832.283541830000834.25101653000-0.621%12,670+9.049%
2024-03-20		830.751104880000842.16515347000820.125940680000839.46389877000+1.075%12,239+8.371%
2024-03-19		830.335763040000832.91653104000824.876166040000830.53283453000-0.008%11,494+9.537%
2024-03-18		832.167034590000837.46797143000826.775181460000830.59947890000-0.105%10,160+9.528%
2024-03-15		833.949146710000837.79405928000830.327120350000831.47041076000-0.300%11,815+9.413%
2024-03-14		838.555799630000839.82816980000828.862515290000833.97584511000-0.578%13,033+9.085%
2024-03-13		832.674966990000842.72094709000831.133009130000838.82261062000+0.755%11,604+8.454%
2024-03-12		830.196078640000835.32488735000792.588655910000832.53450150000+0.158%14,592+9.273%
2024-03-11		829.606678170000832.48352262000812.561904250000831.22447613000+0.102%11,469+9.446%
2024-03-08		836.271398540000837.42090620000759.943957250000830.37947622000-0.695%15,410+9.557%
2024-03-07		832.828315050000837.46177910000829.171226220000836.19276968000+0.485%11,002+8.795%
2024-03-06		830.234427500000833.86994285000825.938352510000832.15275803000-0.257%11,407+9.324%


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