CECE Fundamental USD

CFNDUSD
🏛️ austria →
3,483.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,696.76 1,697.31 1,686.18 1,690.90 0.0M
2022-12-29 1,672.99 1,697.68 1,670.78 1,697.32 0.0M
2022-12-28 1,675.50 1,682.40 1,669.04 1,671.01 0.0M
2022-12-27 1,693.77 1,703.12 1,669.91 1,674.04 0.0M
2022-12-23 1,686.91 1,695.94 1,684.10 1,691.19 0.0M
2022-12-22 1,692.23 1,699.10 1,683.90 1,687.31 0.0M
2022-12-21 1,676.47 1,694.01 1,673.49 1,692.23 0.0M
2022-12-20 1,656.81 1,678.45 1,645.99 1,677.57 0.0M
2022-12-19 1,652.46 1,672.19 1,651.96 1,653.45 0.0M
2022-12-16 1,659.72 1,660.71 1,640.00 1,652.46 0.0M
2022-12-15 1,688.38 1,688.38 1,654.04 1,661.20 0.0M
2022-12-14 1,674.65 1,693.43 1,670.57 1,689.75 0.0M
2022-12-13 1,633.07 1,688.23 1,633.07 1,676.70 0.0M
2022-12-12 1,617.76 1,638.74 1,611.82 1,630.16 0.0M
2022-12-09 1,620.40 1,632.57 1,615.58 1,622.34 0.0M
2022-12-08 1,631.36 1,633.50 1,609.11 1,617.58 0.0M
2022-12-07 1,623.94 1,635.37 1,618.87 1,627.31 0.0M
2022-12-06 1,628.14 1,639.32 1,614.91 1,629.59 0.0M
2022-12-05 1,642.04 1,660.65 1,631.05 1,636.81 0.0M
2022-12-02 1,649.16 1,652.28 1,617.84 1,628.86 0.0M
2022-12-01 1,627.95 1,653.34 1,623.53 1,645.79 0.0M
2022-11-30 1,619.15 1,633.46 1,610.34 1,610.34 0.0M
2022-11-29 1,628.16 1,643.86 1,608.36 1,619.89 0.0M
2022-11-28 1,640.07 1,657.62 1,633.10 1,636.28 0.0M
2022-11-25 1,638.62 1,651.08 1,631.44 1,645.02 0.0M
2022-11-24 1,620.65 1,641.98 1,620.65 1,641.56 0.0M
2022-11-23 1,616.70 1,631.50 1,607.10 1,616.75 0.0M
2022-11-22 1,592.62 1,613.40 1,592.62 1,611.24 0.0M
2022-11-21 1,610.63 1,610.63 1,583.07 1,591.74 0.0M
2022-11-18 1,618.07 1,636.30 1,610.36 1,622.34 0.0M
2022-11-17 1,631.19 1,640.65 1,597.58 1,611.69 0.0M
2022-11-16 1,637.54 1,649.68 1,628.83 1,631.10 0.0M
2022-11-15 1,635.69 1,667.64 1,635.26 1,646.78 0.0M
2022-11-14 1,617.76 1,639.47 1,614.94 1,628.80 0.0M
2022-11-11 1,591.95 1,616.20 1,591.95 1,615.05 0.0M
2022-11-10 1,537.67 1,590.76 1,515.96 1,587.20 0.0M
2022-11-09 1,547.67 1,555.93 1,529.04 1,543.05 0.0M
2022-11-08 1,536.14 1,550.02 1,520.53 1,548.99 0.0M
2022-11-07 1,502.23 1,538.55 1,502.23 1,531.28 0.0M
2022-11-04 1,440.79 1,508.11 1,440.55 1,500.15 0.0M
2022-11-03 1,450.54 1,450.54 1,421.44 1,439.86 0.0M
2022-11-02 1,438.56 1,458.78 1,437.64 1,457.09 0.0M
2022-11-01 1,436.87 1,448.88 1,434.94 1,438.67 0.0M
2022-10-31 1,428.72 1,442.44 1,424.57 1,434.22 0.0M
2022-10-28 1,427.22 1,436.97 1,410.31 1,430.49 0.0M
2022-10-27 1,429.83 1,435.25 1,416.68 1,431.03 0.0M
2022-10-26 1,383.92 1,429.96 1,383.92 1,426.27 0.0M
2022-10-25 1,366.19 1,387.37 1,358.46 1,384.01 0.0M
2022-10-24 1,362.14 1,374.19 1,352.54 1,369.10 0.0M
2022-10-21 1,354.32 1,356.85 1,325.70 1,351.50 0.0M
2022-10-20 1,329.91 1,363.80 1,329.13 1,363.37 0.0M
2022-10-19 1,364.64 1,365.01 1,330.67 1,332.53 0.0M
2022-10-18 1,350.91 1,370.43 1,349.09 1,367.20 0.0M
2022-10-17 1,319.42 1,347.33 1,314.38 1,345.42 0.0M
2022-10-14 1,302.80 1,341.04 1,302.80 1,323.35 0.0M
2022-10-13 1,297.60 1,310.92 1,271.10 1,289.50 0.0M
2022-10-12 1,307.55 1,310.81 1,292.59 1,297.97 0.0M
2022-10-11 1,309.52 1,319.00 1,290.71 1,305.03 0.0M
2022-10-10 1,330.96 1,330.96 1,307.78 1,309.14 0.0M
2022-10-07 1,339.15 1,347.49 1,326.45 1,339.73 0.0M
2022-10-06 1,359.14 1,377.05 1,342.47 1,347.43 0.0M
2022-10-05 1,390.45 1,403.10 1,350.65 1,353.46 0.0M
2022-10-04 1,323.64 1,389.67 1,323.64 1,388.00 0.0M
2022-10-03 1,303.86 1,322.71 1,282.86 1,319.23 0.0M
2022-09-30 1,293.79 1,314.47 1,289.74 1,304.18 0.0M
2022-09-29 1,324.72 1,326.17 1,282.61 1,289.15 0.0M
2022-09-28 1,323.49 1,323.49 1,290.16 1,313.26 0.0M
2022-09-27 1,330.87 1,351.08 1,330.30 1,333.55 0.0M
2022-09-26 1,347.57 1,347.57 1,312.74 1,333.78 0.0M
2022-09-23 1,405.25 1,405.33 1,355.32 1,355.50 0.0M
2022-09-22 1,393.73 1,413.20 1,376.23 1,399.98 0.0M
2022-09-21 1,418.26 1,418.26 1,393.98 1,396.08 0.0M
2022-09-20 1,452.27 1,467.76 1,427.08 1,429.85 0.0M
2022-09-19 1,431.00 1,451.54 1,427.36 1,450.63 0.0M
2022-09-16 1,451.75 1,452.82 1,426.57 1,433.72 0.0M
2022-09-15 1,449.12 1,460.91 1,446.11 1,453.64 0.0M
2022-09-14 1,454.16 1,454.49 1,436.68 1,451.06 0.0M
2022-09-13 1,485.21 1,503.72 1,456.40 1,460.98 0.0M
2022-09-12 1,469.76 1,497.72 1,469.76 1,486.82 0.0M
2022-09-09 1,431.42 1,471.81 1,431.42 1,460.04 0.0M
2022-09-08 1,428.98 1,443.08 1,417.91 1,422.44 0.0M
2022-09-07 1,391.63 1,421.68 1,388.33 1,419.74 0.0M
2022-09-06 1,417.57 1,428.26 1,387.94 1,393.19 0.0M
2022-09-05 1,434.68 1,434.68 1,412.10 1,414.96 0.0M
2022-09-02 1,424.90 1,455.41 1,424.90 1,454.01 0.0M
2022-09-01 1,471.67 1,471.67 1,420.35 1,421.56 0.0M
2022-08-31 1,471.91 1,478.07 1,459.39 1,473.74 0.0M
2022-08-30 1,474.70 1,490.60 1,464.18 1,466.73 0.0M
2022-08-29 1,477.92 1,480.94 1,450.75 1,471.08 0.0M
2022-08-26 1,495.82 1,501.32 1,483.19 1,487.02 0.0M
2022-08-25 1,496.07 1,516.54 1,492.32 1,497.99 0.0M
2022-08-24 1,507.18 1,507.21 1,482.99 1,497.11 0.0M
2022-08-23 1,497.13 1,519.80 1,490.63 1,512.55 0.0M
2022-08-22 1,533.44 1,536.14 1,499.28 1,502.97 0.0M
2022-08-19 1,563.18 1,563.18 1,534.79 1,534.95 0.0M
2022-08-18 1,580.12 1,583.55 1,564.79 1,573.99 0.0M
2022-08-17 1,602.03 1,602.03 1,573.02 1,577.92 0.0M
2022-08-16 1,607.04 1,612.35 1,591.88 1,600.28 0.0M
2022-08-15 1,640.25 1,640.25 1,610.93 1,612.83 0.0M
2022-08-12 1,641.35 1,647.23 1,634.11 1,636.55 0.0M
2022-08-11 1,631.44 1,648.24 1,631.44 1,648.24 0.0M
2022-08-10 1,593.46 1,641.14 1,585.76 1,639.65 0.0M
2022-08-09 1,602.87 1,613.68 1,593.87 1,594.55 0.0M
2022-08-08 1,586.77 1,606.84 1,586.77 1,605.99 0.0M
2022-08-05 1,599.82 1,613.83 1,577.78 1,584.56 0.0M
2022-08-04 1,592.18 1,600.59 1,589.65 1,593.74 0.0M
2022-08-03 1,579.93 1,602.72 1,576.50 1,586.66 0.0M
2022-08-02 1,604.35 1,604.35 1,583.34 1,587.39 0.0M
2022-08-01 1,602.16 1,610.06 1,592.67 1,609.23 0.0M
2022-07-29 1,573.72 1,605.57 1,573.72 1,600.39 0.0M
2022-07-28 1,570.76 1,584.85 1,557.34 1,566.68 0.0M
2022-07-27 1,560.35 1,573.77 1,552.64 1,558.81 0.0M
2022-07-26 1,587.60 1,587.60 1,557.63 1,563.41 0.0M
2022-07-25 1,596.06 1,607.35 1,585.68 1,590.12 0.0M
2022-07-22 1,581.40 1,604.98 1,567.79 1,602.22 0.0M
2022-07-21 1,568.61 1,591.42 1,556.41 1,580.67 0.0M
2022-07-20 1,577.79 1,591.87 1,560.45 1,577.41 0.0M
2022-07-19 1,549.01 1,579.27 1,545.91 1,576.98 0.0M
2022-07-18 1,503.96 1,557.52 1,503.96 1,557.45 0.0M
2022-07-15 1,484.78 1,504.92 1,479.39 1,501.04 0.0M
2022-07-14 1,500.79 1,501.03 1,467.34 1,478.27 0.0M
2022-07-13 1,503.16 1,515.68 1,491.05 1,511.22 0.0M
2022-07-12 1,525.85 1,525.85 1,492.81 1,504.59 0.0M
2022-07-11 1,560.94 1,560.94 1,523.32 1,527.13 0.0M
2022-07-08 1,546.95 1,568.83 1,532.47 1,563.21 0.0M
2022-07-07 1,512.04 1,547.47 1,510.16 1,547.08 0.0M
2022-07-06 1,535.00 1,538.34 1,500.23 1,507.69 0.0M
2022-07-05 1,586.63 1,592.01 1,522.82 1,528.11 0.0M
2022-07-04 1,594.61 1,600.27 1,575.31 1,586.87 0.0M
2022-07-01 1,612.66 1,617.25 1,583.89 1,586.58 0.0M
2022-06-30 1,644.79 1,645.80 1,602.50 1,610.09 0.0M
2022-06-29 1,651.35 1,655.03 1,640.10 1,649.78 0.0M
2022-06-28 1,640.41 1,663.17 1,640.41 1,653.01 0.0M
2022-06-27 1,640.12 1,655.08 1,630.41 1,641.41 0.0M
2022-06-24 1,619.02 1,641.13 1,616.51 1,636.46 0.0M
2022-06-23 1,651.30 1,652.86 1,617.17 1,620.52 0.0M
2022-06-22 1,678.26 1,678.26 1,639.90 1,655.64 0.0M
2022-06-21 1,650.11 1,686.26 1,650.11 1,685.77 0.0M
2022-06-20 1,635.71 1,652.92 1,635.71 1,652.00 0.0M
2022-06-17 1,646.72 1,648.49 1,625.78 1,626.30 0.0M
2022-06-16 1,640.09 1,646.15 1,621.82 1,635.22 0.0M
2022-06-15 1,629.57 1,647.95 1,626.38 1,639.53 0.0M
2022-06-14 1,614.09 1,636.59 1,614.09 1,627.20 0.0M
2022-06-13 1,659.43 1,659.43 1,607.46 1,608.08 0.0M
2022-06-10 1,715.74 1,715.74 1,662.42 1,666.43 0.0M
2022-06-09 1,743.95 1,749.86 1,716.13 1,717.59 0.0M
2022-06-08 1,760.77 1,762.41 1,745.82 1,748.17 0.0M
2022-06-07 1,771.31 1,771.31 1,748.07 1,762.16 0.0M
2022-06-06 1,770.81 1,789.31 1,769.72 1,776.61 0.0M
2022-06-03 1,765.49 1,783.94 1,763.43 1,768.49 0.0M
2022-06-02 1,745.86 1,763.68 1,745.86 1,760.46 0.0M
2022-06-01 1,757.89 1,766.28 1,740.40 1,745.91 0.0M
2022-05-31 1,787.27 1,787.27 1,751.81 1,755.79 0.0M
2022-05-30 1,762.03 1,793.31 1,762.03 1,791.80 0.0M
2022-05-27 1,767.50 1,777.75 1,753.08 1,757.72 0.0M
2022-05-26 1,754.35 1,772.85 1,730.58 1,765.33 0.0M
2022-05-25 1,791.19 1,800.87 1,757.32 1,758.72 0.0M
2022-05-24 1,804.29 1,806.56 1,789.17 1,793.05 0.0M
2022-05-23 1,758.15 1,804.07 1,758.15 1,800.25 0.0M
2022-05-20 1,746.84 1,766.95 1,746.84 1,752.73 0.0M
2022-05-19 1,744.75 1,750.14 1,720.58 1,744.91 0.0M
2022-05-18 1,731.90 1,761.82 1,730.09 1,752.43 0.0M
2022-05-17 1,700.05 1,746.56 1,700.05 1,730.74 0.0M
2022-05-16 1,690.99 1,712.99 1,686.51 1,694.42 0.0M
2022-05-13 1,638.78 1,691.54 1,638.78 1,687.15 0.0M
2022-05-12 1,675.02 1,675.02 1,631.20 1,644.32 0.0M
2022-05-11 1,695.37 1,705.25 1,678.61 1,685.22 0.0M
2022-05-10 1,704.27 1,723.70 1,692.30 1,695.05 0.0M
2022-05-09 1,714.33 1,715.26 1,692.09 1,699.24 0.0M
2022-05-06 1,724.87 1,730.67 1,704.10 1,726.66 0.0M
2022-05-05 1,760.05 1,778.40 1,723.43 1,728.53 0.0M
2022-05-04 1,743.89 1,763.19 1,743.10 1,755.49 0.0M
2022-05-03 1,729.84 1,750.14 1,729.84 1,747.58 0.0M
2022-05-02 1,776.44 1,778.62 1,730.52 1,734.43 0.0M
2022-04-29 1,783.15 1,807.42 1,766.19 1,774.92 0.0M
2022-04-28 1,777.52 1,799.70 1,769.54 1,783.18 0.0M
2022-04-27 1,792.74 1,792.74 1,768.28 1,771.53 0.0M
2022-04-26 1,831.65 1,846.25 1,797.59 1,802.02 0.0M
2022-04-22 1,896.90 1,899.02 1,862.98 1,863.92 0.0M
2022-04-21 1,912.33 1,928.64 1,897.45 1,897.45 0.0M
2022-04-20 1,910.57 1,937.48 1,910.57 1,913.39 0.0M
2022-04-19 1,926.76 1,930.18 1,899.61 1,907.78 0.0M
2022-04-14 1,943.06 1,952.75 1,916.71 1,920.10 0.0M
2022-04-13 1,912.88 1,936.33 1,912.88 1,933.70 0.0M
2022-04-12 1,932.11 1,935.22 1,912.13 1,922.54 0.0M
2022-04-11 1,912.47 1,935.78 1,908.78 1,931.97 0.0M
2022-04-08 1,896.93 1,921.90 1,896.93 1,914.08 0.0M
2022-04-07 1,912.52 1,923.75 1,898.18 1,902.86 0.0M
2022-04-06 1,933.90 1,937.86 1,904.79 1,917.15 0.0M
2022-04-05 1,985.74 1,993.66 1,942.18 1,947.30 0.0M
2022-04-04 1,998.16 2,015.95 1,983.13 1,990.73 0.0M
2022-04-01 1,984.32 2,004.41 1,984.07 1,996.37 0.0M
2022-03-31 2,022.28 2,027.90 1,987.61 1,995.45 0.0M
2022-03-30 2,004.22 2,025.37 1,995.47 2,022.92 0.0M
2022-03-29 1,940.24 2,019.91 1,940.24 2,001.80 0.0M
2022-03-28 1,941.72 1,956.27 1,930.91 1,936.50 0.0M
2022-03-25 1,936.57 1,947.71 1,931.69 1,936.76 0.0M
2022-03-24 1,936.71 1,953.28 1,925.88 1,943.86 0.0M
2022-03-23 1,953.13 1,971.79 1,929.12 1,941.82 0.0M
2022-03-22 1,924.23 1,951.57 1,919.63 1,950.83 0.0M
2022-03-21 1,912.86 1,944.96 1,912.86 1,932.04 0.0M
2022-03-18 1,943.66 1,945.18 1,901.82 1,912.46 0.0M
2022-03-17 1,909.64 1,952.39 1,909.64 1,952.37 0.0M
2022-03-16 1,841.25 1,904.92 1,840.53 1,899.16 0.0M
2022-03-15 1,830.69 1,851.60 1,826.49 1,841.06 0.0M
2022-03-14 1,821.41 1,846.75 1,821.41 1,838.17 0.0M
2022-03-11 1,787.40 1,836.53 1,785.92 1,824.14 0.0M
2022-03-10 1,808.54 1,819.80 1,775.33 1,795.68 0.0M
2022-03-09 1,726.14 1,818.50 1,726.14 1,810.21 0.0M
2022-03-08 1,685.38 1,745.67 1,682.71 1,707.28 0.0M
2022-03-07 1,709.03 1,713.24 1,634.73 1,687.97 0.0M
2022-03-04 1,826.24 1,826.24 1,724.26 1,734.19 0.0M
2022-03-03 1,834.17 1,871.68 1,826.52 1,831.92 0.0M
2022-03-02 1,794.50 1,838.21 1,764.45 1,823.17 0.0M
2022-03-01 1,863.96 1,903.59 1,796.43 1,812.82 0.0M
2022-02-28 1,877.94 1,877.94 1,819.66 1,866.48 0.0M
2022-02-25 1,791.13 1,908.49 1,791.13 1,903.33 0.0M
2022-02-24 1,947.78 1,947.78 1,759.67 1,766.81 0.0M
2022-02-23 1,984.91 2,024.81 1,962.77 1,967.00 0.0M
2022-02-22 1,970.75 1,990.53 1,903.35 1,988.66 0.0M
2022-02-21 2,045.44 2,062.68 1,975.65 1,979.23 0.0M
2022-02-18 2,070.00 2,081.65 2,035.62 2,040.53 0.0M
2022-02-17 2,104.91 2,109.27 2,066.03 2,069.07 0.0M
2022-02-16 2,095.16 2,125.08 2,094.39 2,103.13 0.0M
2022-02-15 2,043.83 2,096.67 2,043.83 2,094.39 0.0M
2022-02-14 2,081.77 2,083.59 2,014.85 2,048.60 0.0M
2022-02-11 2,122.59 2,122.59 2,093.07 2,107.46 0.0M
2022-02-10 2,137.45 2,142.31 2,106.72 2,132.20 0.0M
2022-02-09 2,117.51 2,138.72 2,117.32 2,137.43 0.0M
2022-02-08 2,093.12 2,116.50 2,089.76 2,116.01 0.0M
2022-02-07 2,084.64 2,102.02 2,080.62 2,098.16 0.0M
2022-02-04 2,110.22 2,116.85 2,083.02 2,083.55 0.0M
2022-02-03 2,084.20 2,113.52 2,077.95 2,108.76 0.0M
2022-02-02 2,055.35 2,095.01 2,055.35 2,079.09 0.0M
2022-02-01 2,047.73 2,065.27 2,047.52 2,051.53 0.0M
2022-01-31 2,004.36 2,040.09 2,004.36 2,038.69 0.0M
2022-01-28 2,026.56 2,030.14 1,995.31 2,002.86 0.0M
2022-01-27 2,029.61 2,036.00 2,004.00 2,033.62 0.0M
2022-01-26 2,026.17 2,049.77 2,024.82 2,040.05 0.0M
2022-01-25 2,019.18 2,033.84 2,005.83 2,020.89 0.0M
2022-01-24 2,093.06 2,093.06 2,010.07 2,017.77 0.0M
2022-01-21 2,112.84 2,114.37 2,083.09 2,092.79 0.0M
2022-01-20 2,129.13 2,135.09 2,112.90 2,121.59 0.0M
2022-01-19 2,121.15 2,133.38 2,102.60 2,126.83 0.0M
2022-01-18 2,153.94 2,153.94 2,119.47 2,121.75 0.0M
2022-01-17 2,146.43 2,158.38 2,144.04 2,153.69 0.0M
2022-01-14 2,171.57 2,173.14 2,146.38 2,151.92 0.0M
2022-01-13 2,183.24 2,188.57 2,170.16 2,173.01 0.0M
2022-01-12 2,127.86 2,172.34 2,126.40 2,171.16 0.0M
2022-01-11 2,099.41 2,125.70 2,099.41 2,121.66 0.0M
2022-01-10 2,106.56 2,115.50 2,089.40 2,094.95 0.0M
2022-01-07 2,096.58 2,106.07 2,086.30 2,106.07 0.0M
2022-01-06 2,086.95 2,100.77 2,077.25 2,096.12 0.0M
2022-01-05 2,079.56 2,097.72 2,077.01 2,097.15 0.0M
2022-01-04 2,053.16 2,084.44 2,052.15 2,083.90 0.0M
2022-01-03 2,039.85 2,061.95 2,038.56 2,051.48 0.0M