USD/MUR

USD/MUR
🏛️ usa →
45.78
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
2023-12-29 44.13 44.21 43.89 44.02 0.0M
2023-12-28 43.88 44.65 43.88 43.90 0.0M
2023-12-27 44.04 44.65 43.92 44.65 0.0M
2023-12-26 44.13 44.18 43.93 44.03 0.0M
2023-12-25 44.00 44.00 44.00 44.00 0.0M
2023-12-22 43.97 44.15 43.94 44.00 0.0M
2023-12-21 43.95 44.16 43.92 43.98 0.0M
2023-12-20 43.97 44.15 43.92 43.95 0.0M
2023-12-19 43.95 44.16 43.94 44.16 0.0M
2023-12-18 44.00 44.60 43.89 44.60 0.0M
2023-12-15 44.05 44.08 43.89 44.03 0.0M
2023-12-14 44.15 44.15 43.98 44.00 0.0M
2023-12-13 44.14 44.65 44.08 44.65 0.0M
2023-12-12 44.13 44.20 44.08 44.20 0.0M
2023-12-11 44.47 44.47 44.07 44.10 0.0M
2023-12-08 44.10 44.13 44.07 44.11 0.0M
2023-12-07 44.08 44.30 44.05 44.13 0.0M
2023-12-06 44.26 44.55 44.09 44.10 0.0M
2023-12-05 44.23 44.45 44.17 44.26 0.0M
2023-12-04 44.18 44.35 44.15 44.23 0.0M
2023-12-01 44.10 44.35 44.10 44.20 0.0M
2023-11-30 44.10 44.15 44.08 44.10 0.0M
2023-11-29 44.10 44.15 44.06 44.10 0.0M
2023-11-28 44.15 44.20 44.10 44.13 0.0M
2023-11-27 44.15 44.22 44.11 44.14 0.0M
2023-11-24 44.15 44.17 44.13 44.15 0.0M
2023-11-23 44.15 44.23 44.10 44.15 0.0M
2023-11-22 44.15 44.25 44.05 44.15 0.0M
2023-11-21 44.09 44.15 44.05 44.14 0.0M
2023-11-20 44.17 45.25 44.08 44.10 0.0M
2023-11-17 44.15 45.15 44.15 44.16 0.0M
2023-11-16 44.15 44.95 44.15 44.95 0.0M
2023-11-15 44.19 44.80 44.00 44.75 0.0M
2023-11-14 44.20 44.38 44.19 44.20 0.0M
2023-11-13 44.20 44.57 44.20 44.21 0.0M
2023-11-10 44.20 44.25 44.18 44.22 0.0M
2023-11-09 44.17 44.20 44.17 44.20 0.0M
2023-11-08 44.14 44.27 44.13 44.20 0.0M
2023-11-07 44.20 44.22 44.10 44.15 0.0M
2023-11-06 44.25 44.34 43.81 44.10 0.0M
2023-11-03 44.25 44.44 44.22 44.25 0.0M
2023-11-02 44.25 44.25 44.25 44.25 0.0M
2023-11-01 44.25 44.25 44.25 44.25 0.0M
2023-10-31 44.31 44.50 44.25 44.25 0.0M
2023-10-30 44.39 44.50 44.30 44.50 0.0M
2023-10-27 44.35 44.50 44.30 44.40 0.0M
2023-10-26 44.40 44.50 44.26 44.35 0.0M
2023-10-25 44.32 44.42 44.18 44.40 0.0M
2023-10-24 44.28 45.23 44.18 45.23 0.0M
2023-10-23 44.31 44.40 44.28 44.37 0.0M
2023-10-20 44.35 44.40 44.28 44.30 0.0M
2023-10-19 44.30 44.48 44.28 44.35 0.0M
2023-10-18 44.32 44.38 44.28 44.30 0.0M
2023-10-17 44.35 44.40 44.31 44.34 0.0M
2023-10-16 44.30 44.40 44.19 44.40 0.0M
2023-10-13 44.25 44.35 44.15 44.32 0.0M
2023-10-12 44.25 44.25 44.15 44.21 0.0M
2023-10-11 44.15 44.25 44.11 44.25 0.0M
2023-10-10 44.20 44.48 44.15 44.20 0.0M
2023-10-09 44.20 44.21 44.17 44.20 0.0M
2023-10-06 44.21 44.22 44.18 44.20 0.0M
2023-10-05 44.25 44.61 44.20 44.21 0.0M
2023-10-04 44.60 44.61 44.25 44.25 0.0M
2023-10-03 44.50 44.61 44.45 44.55 0.0M
2023-10-02 44.48 44.90 44.45 44.47 0.0M
2023-09-29 44.55 44.56 44.45 44.47 0.0M
2023-09-28 44.50 44.80 44.45 44.55 0.0M
2023-09-27 44.73 44.86 44.50 44.50 0.0M
2023-09-26 44.65 45.50 44.65 44.71 0.0M
2023-09-25 44.65 44.65 44.64 44.65 0.0M
2023-09-22 44.91 44.91 44.60 44.65 0.0M
2023-09-21 44.80 44.98 44.65 44.65 0.0M
2023-09-20 44.86 44.86 44.86 44.86 0.0M
2023-09-19 44.89 44.89 44.84 44.86 0.0M
2023-09-18 44.90 44.90 44.80 44.85 0.0M
2023-09-15 44.90 44.90 44.80 44.90 0.0M
2023-09-14 45.61 45.61 44.79 44.80 0.0M
2023-09-13 45.10 45.15 44.80 44.80 0.0M
2023-09-12 45.15 45.53 45.10 45.13 0.0M
2023-09-11 45.15 45.53 45.15 45.15 0.0M
2023-09-08 45.15 45.40 45.15 45.15 0.0M
2023-09-07 45.75 45.75 45.15 45.15 0.0M
2023-09-06 45.75 45.90 45.15 45.15 0.0M
2023-09-05 45.65 45.80 45.40 45.65 0.0M
2023-09-04 45.41 45.80 45.30 45.80 0.0M
2023-09-01 45.27 45.70 45.27 45.46 0.0M
2023-08-31 45.45 45.53 45.27 45.27 0.0M
2023-08-30 45.50 46.20 45.32 45.46 0.0M
2023-08-29 45.52 46.20 45.35 45.55 0.0M
2023-08-28 45.61 46.20 45.20 45.66 0.0M
2023-08-25 45.46 46.00 45.31 46.00 0.0M
2023-08-24 45.50 45.78 45.31 45.78 0.0M
2023-08-23 45.40 45.52 45.27 45.40 0.0M
2023-08-22 45.45 45.45 45.27 45.31 0.0M
2023-08-21 45.39 45.45 45.29 45.32 0.0M
2023-08-18 45.41 46.00 45.29 46.00 0.0M
2023-08-17 45.35 45.90 45.27 45.90 0.0M
2023-08-16 45.30 45.80 45.26 45.80 0.0M
2023-08-15 45.30 45.60 45.22 45.34 0.0M
2023-08-14 45.20 45.70 45.00 45.30 0.0M
2023-08-11 45.20 45.21 45.15 45.20 0.0M
2023-08-10 45.20 45.83 45.15 45.20 0.0M
2023-08-09 45.20 45.80 45.15 45.80 0.0M
2023-08-08 45.15 45.83 45.15 45.80 0.0M
2023-08-07 45.15 45.80 45.10 45.15 0.0M
2023-08-04 45.27 46.05 45.15 45.20 0.0M
2023-08-03 45.20 46.10 45.18 45.27 0.0M
2023-08-02 45.20 45.70 45.19 45.20 0.0M
2023-08-01 45.80 45.92 45.20 45.20 0.0M
2023-07-31 45.85 46.30 45.41 46.30 0.0M
2023-07-28 45.70 46.30 45.31 45.80 0.0M
2023-07-27 45.70 45.80 45.31 45.65 0.0M
2023-07-26 45.70 46.05 45.34 46.05 0.0M
2023-07-25 45.70 45.70 45.15 45.60 0.0M
2023-07-24 45.45 46.00 45.15 46.00 0.0M
2023-07-21 45.25 45.96 45.16 45.38 0.0M
2023-07-20 45.25 45.40 45.16 45.25 0.0M
2023-07-19 45.25 45.35 45.13 45.35 0.0M
2023-07-18 45.25 45.33 45.13 45.25 0.0M
2023-07-17 45.30 45.43 45.15 45.25 0.0M
2023-07-14 45.40 45.40 45.15 45.30 0.0M
2023-07-13 45.49 45.50 45.24 45.40 0.0M
2023-07-12 45.45 45.55 45.34 45.35 0.0M
2023-07-11 45.60 46.20 45.35 45.50 0.0M
2023-07-10 45.65 45.65 45.41 45.50 0.0M
2023-07-07 45.60 45.70 45.44 45.46 0.0M
2023-07-06 45.53 46.10 45.42 45.70 0.0M
2023-07-05 45.55 45.65 45.40 45.53 0.0M
2023-07-04 45.38 45.57 45.38 45.50 0.0M
2023-07-03 45.55 45.60 45.38 45.50 0.0M
2023-06-30 45.60 45.62 45.40 45.55 0.0M
2023-06-29 45.40 45.60 45.34 45.55 0.0M
2023-06-28 45.36 46.05 45.34 46.05 0.0M
2023-06-27 45.45 46.10 45.36 45.45 0.0M
2023-06-26 45.45 45.55 45.35 45.45 0.0M
2023-06-23 45.40 46.05 45.25 45.95 0.0M
2023-06-22 45.50 45.95 45.30 45.95 0.0M
2023-06-21 45.50 45.50 45.37 45.50 0.0M
2023-06-20 45.40 45.90 45.35 45.90 0.0M
2023-06-19 45.40 45.55 45.35 45.55 0.0M
2023-06-16 45.48 45.55 45.25 45.40 0.0M
2023-06-15 45.55 45.60 45.45 45.55 0.0M
2023-06-14 45.51 45.61 45.45 45.60 0.0M
2023-06-13 45.50 46.10 45.45 46.10 0.0M
2023-06-12 45.55 46.15 45.45 45.50 0.0M
2023-06-09 45.60 45.60 45.35 45.35 0.0M
2023-06-08 45.60 46.15 45.55 45.55 0.0M
2023-06-07 45.55 46.12 45.55 46.12 0.0M
2023-06-06 45.60 46.10 45.45 46.10 0.0M
2023-06-05 45.58 45.80 45.45 45.60 0.0M
2023-06-02 45.70 46.00 45.45 45.50 0.0M
2023-06-01 45.55 46.05 45.55 46.05 0.0M
2023-05-31 45.65 46.05 45.50 45.70 0.0M
2023-05-30 45.65 45.95 45.45 45.58 0.0M
2023-05-29 45.55 46.00 45.45 45.55 0.0M
2023-05-26 45.54 45.95 45.43 45.55 0.0M
2023-05-25 45.60 45.95 45.10 45.50 0.0M
2023-05-24 45.53 45.60 45.45 45.50 0.0M
2023-05-23 45.50 46.00 44.80 45.50 0.0M
2023-05-22 45.60 45.80 45.45 45.50 0.0M
2023-05-19 45.50 45.70 45.44 45.70 0.0M
2023-05-18 45.43 45.50 45.35 45.50 0.0M
2023-05-17 45.50 45.50 45.35 45.40 0.0M
2023-05-16 45.40 45.50 45.35 45.40 0.0M
2023-05-15 45.38 45.80 45.35 45.70 0.0M
2023-05-12 45.33 45.40 45.25 45.35 0.0M
2023-05-11 45.25 45.80 45.25 45.30 0.0M
2023-05-10 45.25 46.00 45.25 45.25 0.0M
2023-05-09 45.25 45.30 45.24 45.30 0.0M
2023-05-08 45.25 45.35 45.15 45.35 0.0M
2023-05-05 45.25 45.26 44.90 45.25 0.0M
2023-05-04 44.88 45.50 44.15 45.50 0.0M
2023-05-03 44.95 45.35 44.88 45.35 0.0M
2023-05-02 44.90 45.00 44.85 44.95 0.0M
2023-05-01 44.95 44.95 44.95 44.95 0.0M
2023-04-28 45.00 45.00 44.83 44.95 0.0M
2023-04-27 45.00 45.05 44.83 44.85 0.0M
2023-04-26 44.90 45.15 44.83 45.15 0.0M
2023-04-25 45.05 45.05 44.80 44.90 0.0M
2023-04-24 45.05 45.25 44.96 45.15 0.0M
2023-04-21 45.05 45.15 44.99 45.00 0.0M
2023-04-20 45.00 45.10 44.90 45.00 0.0M
2023-04-19 45.10 45.15 44.99 45.05 0.0M
2023-04-18 45.10 45.15 44.98 45.05 0.0M
2023-04-17 44.90 45.15 44.90 45.05 0.0M
2023-04-14 45.10 45.25 44.90 44.95 0.0M
2023-04-13 45.25 45.25 45.10 45.10 0.0M
2023-04-12 45.25 45.31 45.20 45.20 0.0M
2023-04-11 45.45 45.45 45.15 45.25 0.0M
2023-04-10 45.25 45.45 45.24 45.25 0.0M
2023-04-07 45.45 45.45 45.25 45.25 0.0M
2023-04-06 45.40 45.50 45.35 45.35 0.0M
2023-04-05 45.50 45.50 45.30 45.40 0.0M
2023-04-04 45.50 45.50 45.40 45.40 0.0M
2023-04-03 45.50 45.95 45.49 45.50 0.0M
2023-03-31 46.00 46.00 45.50 45.50 0.0M
2023-03-30 46.00 46.01 45.95 45.95 0.0M
2023-03-29 46.00 46.00 45.94 46.00 0.0M
2023-03-28 46.00 46.15 45.95 46.15 0.0M
2023-03-27 46.00 46.70 45.99 46.00 0.0M
2023-03-24 46.40 46.80 46.00 46.00 0.0M
2023-03-23 46.50 46.81 46.40 46.55 0.0M
2023-03-22 46.50 46.50 46.50 46.50 0.0M
2023-03-21 46.80 46.80 46.50 46.50 0.0M
2023-03-20 46.50 47.29 46.49 46.65 0.0M
2023-03-17 46.85 47.30 46.50 46.50 0.0M
2023-03-16 46.35 47.30 46.35 47.15 0.0M
2023-03-15 46.85 47.45 46.55 46.85 0.0M
2023-03-14 46.85 47.15 46.55 47.15 0.0M
2023-03-13 47.15 47.16 46.15 47.15 0.0M
2023-03-10 46.85 47.16 46.15 47.05 0.0M
2023-03-09 47.05 47.20 46.45 46.85 0.0M
2023-03-08 46.35 47.15 46.35 47.05 0.0M
2023-03-07 46.50 47.10 46.35 46.35 0.0M
2023-03-06 46.63 47.10 46.35 46.35 0.0M
2023-03-03 46.55 47.10 46.35 46.35 0.0M
2023-03-02 46.46 47.10 46.25 46.35 0.0M
2023-03-01 46.35 46.85 46.30 46.35 0.0M
2023-02-28 46.35 46.65 46.15 46.35 0.0M
2023-02-27 46.05 46.70 45.95 46.25 0.0M
2023-02-24 46.15 46.45 45.80 46.35 0.0M
2023-02-23 46.05 46.45 45.55 46.15 0.0M
2023-02-22 46.05 46.45 45.55 45.55 0.0M
2023-02-21 45.95 46.65 45.55 46.65 0.0M
2023-02-20 46.05 46.05 46.05 46.05 0.0M
2023-02-17 45.98 46.15 45.55 46.05 0.0M
2023-02-16 45.55 46.15 45.05 46.15 0.0M
2023-02-15 45.65 46.10 45.00 45.75 0.0M
2023-02-14 45.65 46.10 44.65 45.85 0.0M
2023-02-13 45.60 46.05 44.85 45.85 0.0M
2023-02-10 45.53 46.00 44.55 45.45 0.0M
2023-02-09 45.35 46.00 44.44 45.35 0.0M
2023-02-08 45.25 45.60 44.55 45.35 0.0M
2023-02-07 45.25 45.70 44.55 45.55 0.0M
2023-02-06 44.75 45.55 44.55 45.35 0.0M
2023-02-03 44.50 45.50 43.65 45.40 0.0M
2023-02-02 44.86 45.45 44.35 44.50 0.0M
2023-02-01 44.20 44.20 44.20 44.20 0.0M
2023-01-31 44.45 45.30 44.17 44.20 0.0M
2023-01-30 44.65 44.66 44.45 44.45 0.0M
2023-01-27 45.15 45.15 45.15 45.15 0.0M
2023-01-26 44.65 45.20 43.65 45.15 0.0M
2023-01-25 44.30 45.25 43.75 44.75 0.0M
2023-01-24 44.20 44.95 43.73 44.30 0.0M
2023-01-23 45.05 45.05 43.65 44.35 0.0M
2023-01-20 43.70 45.05 43.65 43.90 0.0M
2023-01-19 44.19 44.75 43.65 44.35 0.0M
2023-01-18 43.75 44.45 43.65 44.45 0.0M
2023-01-17 44.14 44.35 43.65 44.30 0.0M
2023-01-16 43.70 44.35 43.65 43.70 0.0M
2023-01-13 44.14 44.35 43.65 43.70 0.0M
2023-01-12 43.96 44.55 43.65 44.55 0.0M
2023-01-11 44.14 44.30 43.65 44.30 0.0M
2023-01-10 44.15 44.26 43.65 43.70 0.0M
2023-01-09 44.25 44.26 43.65 43.70 0.0M
2023-01-06 44.10 44.30 43.65 43.75 0.0M
2023-01-05 44.10 44.25 43.65 43.70 0.0M
2023-01-04 44.25 44.26 43.65 43.70 0.0M
2023-01-03 44.00 44.00 44.00 44.00 0.0M
2023-01-02 44.00 44.00 44.00 44.00 0.0M