USD/BWP

USD/BWP
🏛️ usa →
14.21
Last Update: 2025-09-26
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
2024-12-31 14.00 14.04 13.87 14.03 0.0M
2024-12-30 13.91 14.02 13.83 14.00 0.0M
2024-12-27 13.83 13.91 13.83 13.91 0.0M
2024-12-26 13.85 13.85 13.85 13.85 0.0M
2024-12-25 13.84 13.84 13.84 13.84 0.0M
2024-12-24 13.81 13.91 13.81 13.84 0.0M
2024-12-23 13.75 13.88 13.74 13.81 0.0M
2024-12-20 13.70 13.83 13.70 13.74 0.0M
2024-12-19 13.61 13.82 13.59 13.70 0.0M
2024-12-18 13.63 13.68 13.60 13.61 0.0M
2024-12-17 13.57 13.70 13.56 13.63 0.0M
2024-12-16 13.58 13.62 13.57 13.61 0.0M
2024-12-13 13.51 13.62 13.51 13.59 0.0M
2024-12-12 13.57 13.59 13.48 13.51 0.0M
2024-12-11 13.55 13.60 13.52 13.57 0.0M
2024-12-10 13.57 13.68 13.54 13.55 0.0M
2024-12-09 13.62 13.68 13.51 13.57 0.0M
2024-12-06 13.62 13.62 13.58 13.62 0.0M
2024-12-05 13.65 13.65 13.60 13.62 0.0M
2024-12-04 13.62 13.69 13.61 13.65 0.0M
2024-12-03 13.63 13.67 13.60 13.62 0.0M
2024-12-02 13.61 13.71 13.57 13.63 0.0M
2024-11-29 13.61 13.64 13.59 13.61 0.0M
2024-11-28 13.62 13.71 13.60 13.61 0.0M
2024-11-27 13.62 13.69 13.61 13.62 0.0M
2024-11-26 13.63 13.70 13.59 13.62 0.0M
2024-11-25 13.64 13.68 13.60 13.63 0.0M
2024-11-22 13.62 13.73 13.58 13.64 0.0M
2024-11-21 13.59 13.68 13.58 13.62 0.0M
2024-11-20 13.59 13.68 13.58 13.59 0.0M
2024-11-19 13.60 13.68 13.55 13.59 0.0M
2024-11-18 13.65 13.68 13.59 13.60 0.0M
2024-11-15 13.64 13.72 13.62 13.65 0.0M
2024-11-14 13.57 13.76 13.54 13.64 0.0M
2024-11-13 13.59 13.65 13.53 13.57 0.0M
2024-11-12 13.48 13.63 13.47 13.59 0.0M
2024-11-11 13.30 13.56 13.30 13.48 0.0M
2024-11-08 13.26 13.33 13.25 13.28 0.0M
2024-11-07 13.45 13.48 13.25 13.26 0.0M
2024-11-06 13.26 13.50 13.26 13.45 0.0M
2024-11-05 13.28 13.33 13.25 13.26 0.0M
2024-11-04 13.31 13.37 13.28 13.28 0.0M
2024-11-01 13.37 13.44 13.28 13.30 0.0M
2024-10-31 13.37 13.41 13.36 13.37 0.0M
2024-10-30 13.41 13.43 13.36 13.37 0.0M
2024-10-29 13.38 13.45 13.36 13.41 0.0M
2024-10-28 13.33 13.45 13.33 13.41 0.0M
2024-10-25 13.35 13.41 13.33 13.33 0.0M
2024-10-24 13.45 13.46 13.34 13.35 0.0M
2024-10-23 13.29 13.47 13.29 13.38 0.0M
2024-10-22 13.34 13.38 13.29 13.29 0.0M
2024-10-21 13.29 13.36 13.28 13.34 0.0M
2024-10-18 13.34 13.41 13.27 13.28 0.0M
2024-10-17 13.31 13.43 13.29 13.34 0.0M
2024-10-16 13.29 13.36 13.27 13.33 0.0M
2024-10-15 13.32 13.36 13.25 13.29 0.0M
2024-10-14 13.23 13.33 13.20 13.27 0.0M
2024-10-11 13.25 13.30 13.22 13.23 0.0M
2024-10-10 13.34 13.34 13.24 13.25 0.0M
2024-10-09 13.22 13.34 13.20 13.33 0.0M
2024-10-08 13.18 13.31 13.17 13.22 0.0M
2024-10-07 13.25 13.28 13.16 13.18 0.0M
2024-10-04 13.24 13.31 13.21 13.25 0.0M
2024-10-03 13.15 13.26 13.09 13.24 0.0M
2024-10-02 13.17 13.21 13.03 13.15 0.0M
2024-10-01 13.03 13.07 13.00 13.03 0.0M
2024-09-30 13.02 13.06 12.97 13.05 0.0M
2024-09-27 13.08 13.18 13.01 13.02 0.0M
2024-09-26 13.10 13.13 13.06 13.08 0.0M
2024-09-25 13.10 13.18 13.06 13.06 0.0M
2024-09-24 13.13 13.17 13.10 13.10 0.0M
2024-09-23 13.17 13.21 13.12 13.13 0.0M
2024-09-20 13.18 13.24 13.13 13.15 0.0M
2024-09-19 13.20 13.24 13.15 13.18 0.0M
2024-09-18 13.23 13.24 13.19 13.20 0.0M
2024-09-17 13.25 13.34 13.22 13.23 0.0M
2024-09-16 13.27 13.30 13.22 13.25 0.0M
2024-09-13 13.33 13.33 13.26 13.27 0.0M
2024-09-12 13.35 13.41 13.31 13.33 0.0M
2024-09-11 13.35 13.41 13.32 13.35 0.0M
2024-09-10 13.34 13.40 13.27 13.35 0.0M
2024-09-09 13.26 13.39 13.24 13.34 0.0M
2024-09-06 13.28 13.33 13.23 13.26 0.0M
2024-09-05 13.30 13.34 13.25 13.28 0.0M
2024-09-04 13.36 13.40 13.29 13.30 0.0M
2024-09-03 13.34 13.41 13.27 13.36 0.0M
2024-09-02 13.28 13.38 13.28 13.34 0.0M
2024-08-30 13.30 13.32 13.24 13.28 0.0M
2024-08-29 13.30 13.32 13.25 13.30 0.0M
2024-08-28 13.28 13.36 13.26 13.30 0.0M
2024-08-27 13.27 13.31 13.25 13.28 0.0M
2024-08-26 13.36 13.37 13.25 13.27 0.0M
2024-08-23 13.33 13.39 13.25 13.36 0.0M
2024-08-22 13.30 13.41 13.29 13.33 0.0M
2024-08-21 13.32 13.40 13.28 13.30 0.0M
2024-08-20 13.38 13.38 13.31 13.32 0.0M
2024-08-19 13.41 13.42 13.31 13.38 0.0M
2024-08-16 13.43 13.46 13.38 13.41 0.0M
2024-08-15 13.42 13.47 13.38 13.45 0.0M
2024-08-14 13.48 13.50 13.41 13.42 0.0M
2024-08-13 13.50 13.52 13.47 13.48 0.0M
2024-08-12 13.55 13.56 13.50 13.50 0.0M
2024-08-09 13.57 13.68 13.53 13.55 0.0M
2024-08-08 13.55 13.59 13.51 13.57 0.0M
2024-08-07 13.56 13.62 13.53 13.55 0.0M
2024-08-06 13.58 13.68 13.56 13.58 0.0M
2024-08-05 13.49 13.68 13.46 13.58 0.0M
2024-08-02 13.55 13.57 13.48 13.49 0.0M
2024-08-01 13.53 13.60 13.51 13.55 0.0M
2024-07-31 13.61 13.61 13.50 13.53 0.0M
2024-07-30 13.58 13.64 13.54 13.61 0.0M
2024-07-29 13.55 13.66 13.50 13.65 0.0M
2024-07-26 13.54 13.58 13.51 13.56 0.0M
2024-07-25 13.56 13.65 13.49 13.54 0.0M
2024-07-24 13.62 13.68 13.51 13.56 0.0M
2024-07-23 13.55 13.64 13.53 13.62 0.0M
2024-07-22 13.52 13.59 13.46 13.55 0.0M
2024-07-19 13.50 13.61 13.46 13.52 0.0M
2024-07-18 13.51 13.54 13.46 13.50 0.0M
2024-07-17 13.46 13.52 13.43 13.51 0.0M
2024-07-16 13.54 13.55 13.43 13.46 0.0M
2024-07-15 13.47 13.55 13.45 13.54 0.0M
2024-07-12 13.51 13.54 13.46 13.47 0.0M
2024-07-11 13.52 13.67 13.44 13.51 0.0M
2024-07-10 13.54 13.68 13.51 13.52 0.0M
2024-07-09 13.52 13.58 13.47 13.55 0.0M
2024-07-08 13.60 13.68 13.51 13.52 0.0M
2024-07-05 13.61 13.68 13.55 13.60 0.0M
2024-07-04 13.65 13.69 13.59 13.61 0.0M
2024-07-03 13.67 13.73 13.60 13.65 0.0M
2024-07-02 13.54 13.75 13.51 13.67 0.0M
2024-07-01 13.50 13.68 13.50 13.54 0.0M
2024-06-28 13.62 13.68 13.57 13.57 0.0M
2024-06-27 13.59 13.69 13.59 13.62 0.0M
2024-06-26 13.57 13.65 13.55 13.59 0.0M
2024-06-25 13.55 13.61 13.53 13.57 0.0M
2024-06-24 13.47 13.61 13.47 13.55 0.0M
2024-06-21 13.55 13.56 13.45 13.47 0.0M
2024-06-20 13.49 13.61 13.47 13.55 0.0M
2024-06-19 13.57 13.57 13.45 13.49 0.0M
2024-06-18 13.60 13.64 13.51 13.52 0.0M
2024-06-17 13.62 13.64 13.57 13.61 0.0M
2024-06-14 13.59 13.67 13.59 13.63 0.0M
2024-06-13 13.62 13.68 13.57 13.63 0.0M
2024-06-12 13.71 13.73 13.59 13.62 0.0M
2024-06-11 13.73 13.74 13.67 13.71 0.0M
2024-06-10 13.77 13.79 13.72 13.73 0.0M
2024-06-07 13.77 13.77 13.70 13.73 0.0M
2024-06-06 13.69 13.79 13.67 13.77 0.0M
2024-06-05 13.65 13.77 13.65 13.69 0.0M
2024-06-04 13.65 13.71 13.64 13.65 0.0M
2024-06-03 13.66 13.76 13.62 13.65 0.0M
2024-05-31 13.64 13.77 13.64 13.66 0.0M
2024-05-30 13.57 13.72 13.57 13.64 0.0M
2024-05-29 13.57 13.62 13.53 13.58 0.0M
2024-05-28 13.57 13.60 13.54 13.57 0.0M
2024-05-27 13.60 13.62 13.56 13.57 0.0M
2024-05-24 13.57 13.63 13.57 13.60 0.0M
2024-05-23 13.51 13.62 13.51 13.57 0.0M
2024-05-22 13.42 13.56 13.40 13.51 0.0M
2024-05-21 13.50 13.54 13.40 13.42 0.0M
2024-05-20 13.51 13.63 13.48 13.50 0.0M
2024-05-17 13.50 13.55 13.48 13.51 0.0M
2024-05-16 13.56 13.56 13.49 13.50 0.0M
2024-05-15 13.61 13.61 13.52 13.56 0.0M
2024-05-14 13.56 13.63 13.52 13.61 0.0M
2024-05-13 13.61 13.62 13.54 13.56 0.0M
2024-05-10 13.68 13.68 13.59 13.60 0.0M
2024-05-09 13.66 13.68 13.66 13.68 0.0M
2024-05-08 13.62 13.70 13.62 13.66 0.0M
2024-05-07 13.57 13.67 13.56 13.62 0.0M
2024-05-06 14.06 14.09 13.55 13.57 0.0M
2024-05-03 14.18 14.21 13.54 14.07 0.0M
2024-05-02 14.22 13.34 12.81 14.18 0.0M
2024-05-01 14.18 14.21 14.18 14.21 0.0M
2024-04-30 14.08 14.25 13.63 14.19 0.0M
2024-04-29 14.24 14.27 13.67 14.08 0.0M
2024-04-26 13.81 14.30 13.72 14.24 0.0M
2024-04-25 13.97 14.00 13.76 13.81 0.0M
2024-04-24 13.90 14.01 13.80 13.97 0.0M
2024-04-23 13.87 14.01 13.81 13.90 0.0M
2024-04-22 13.96 14.00 13.80 13.87 0.0M
2024-04-19 13.79 14.01 13.77 13.85 0.0M
2024-04-18 13.81 13.88 13.73 13.79 0.0M
2024-04-17 13.82 13.87 13.76 13.81 0.0M
2024-04-16 13.80 14.00 13.66 13.82 0.0M
2024-04-15 13.76 13.84 13.73 13.80 0.0M
2024-04-12 13.70 13.81 13.66 13.76 0.0M
2024-04-11 13.69 13.76 13.60 13.70 0.0M
2024-04-10 13.57 13.76 13.53 13.69 0.0M
2024-04-09 13.62 13.65 13.53 13.57 0.0M
2024-04-08 13.63 13.66 13.58 13.62 0.0M
2024-04-05 13.62 13.68 13.59 13.63 0.0M
2024-04-04 13.69 13.70 13.58 13.62 0.0M
2024-04-03 13.71 13.73 13.62 13.69 0.0M
2024-04-02 13.75 13.77 13.66 13.70 0.0M
2024-04-01 13.75 13.77 13.74 13.76 0.0M
2024-03-29 13.75 13.77 13.75 13.76 0.0M
2024-03-28 13.73 13.80 13.70 13.76 0.0M
2024-03-27 13.75 13.76 13.68 13.70 0.0M
2024-03-26 13.66 13.76 13.62 13.64 0.0M
2024-03-25 13.73 13.81 13.62 13.70 0.0M
2024-03-22 13.62 13.79 13.62 13.74 0.0M
2024-03-21 13.60 13.70 13.57 13.62 0.0M
2024-03-20 13.62 13.74 13.61 13.64 0.0M
2024-03-19 13.69 13.76 13.66 13.67 0.0M
2024-03-18 13.61 13.72 13.58 13.66 0.0M
2024-03-15 13.56 13.65 13.56 13.61 0.0M
2024-03-14 13.56 13.64 13.51 13.57 0.0M
2024-03-13 13.58 13.62 13.53 13.55 0.0M
2024-03-12 13.62 13.63 13.51 13.61 0.0M
2024-03-11 13.57 13.64 13.55 13.62 0.0M
2024-03-08 13.73 13.74 13.53 13.62 0.0M
2024-03-07 13.64 13.67 13.60 13.62 0.0M
2024-03-06 13.70 13.71 13.62 13.65 0.0M
2024-03-05 13.72 13.77 13.66 13.70 0.0M
2024-03-04 13.75 13.79 13.66 13.72 0.0M
2024-03-01 13.78 13.82 13.74 13.76 0.0M
2024-02-29 13.79 13.84 13.74 13.77 0.0M
2024-02-28 13.77 13.84 13.76 13.77 0.0M
2024-02-27 13.80 13.83 13.72 13.77 0.0M
2024-02-26 13.78 13.84 13.77 13.81 0.0M
2024-02-23 13.75 13.86 13.74 13.76 0.0M
2024-02-22 13.66 13.78 13.62 13.76 0.0M
2024-02-21 13.67 13.72 13.61 13.64 0.0M
2024-02-20 13.70 13.77 13.68 13.70 0.0M
2024-02-19 13.68 13.74 13.66 13.70 0.0M
2024-02-16 13.74 13.76 13.66 13.70 0.0M
2024-02-15 13.75 13.77 13.66 13.73 0.0M
2024-02-14 13.77 13.82 13.62 13.77 0.0M
2024-02-13 13.72 13.79 13.62 13.64 0.0M
2024-02-12 13.73 13.75 13.68 13.72 0.0M
2024-02-09 13.69 13.76 13.66 13.74 0.0M
2024-02-08 13.65 13.74 13.64 13.70 0.0M
2024-02-07 13.66 13.71 13.62 13.66 0.0M
2024-02-06 13.72 13.74 13.55 13.66 0.0M
2024-02-05 13.68 13.77 13.64 13.75 0.0M
2024-02-02 13.59 13.69 13.49 13.59 0.0M
2024-02-01 13.60 13.64 13.54 13.55 0.0M
2024-01-31 13.64 13.66 13.54 13.55 0.0M
2024-01-30 13.63 13.68 13.50 13.62 0.0M
2024-01-29 13.63 13.64 13.58 13.59 0.0M
2024-01-26 13.65 13.69 13.57 13.59 0.0M
2024-01-25 13.65 13.66 13.60 13.65 0.0M
2024-01-24 13.69 13.70 13.57 13.62 0.0M
2024-01-23 13.71 13.74 13.66 13.70 0.0M
2024-01-22 13.70 13.76 13.66 13.68 0.0M
2024-01-19 13.67 13.72 13.49 13.68 0.0M
2024-01-18 13.72 13.73 13.49 13.64 0.0M
2024-01-17 13.71 13.76 13.64 13.70 0.0M
2024-01-16 13.54 13.66 13.49 13.50 0.0M
2024-01-15 13.54 13.57 13.49 13.55 0.0M
2024-01-12 13.50 13.55 13.46 13.48 0.0M
2024-01-11 13.54 13.59 13.48 13.51 0.0M
2024-01-10 13.57 13.59 13.48 13.54 0.0M
2024-01-09 13.51 13.57 13.41 13.41 0.0M
2024-01-08 13.55 13.59 13.50 13.51 0.0M
2024-01-05 13.54 13.66 13.50 13.51 0.0M
2024-01-04 13.57 13.59 13.48 13.54 0.0M
2024-01-03 13.36 13.61 13.36 13.55 0.0M
2024-01-02 13.36 13.42 13.35 13.36 0.0M
2024-01-01 13.38 13.38 13.37 13.37 0.0M