USD/SCR

USD/SCR
🏛️ usa →
14.92
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 13.62 14.97 13.62 14.25 0.0M
2024-12-30 13.95 14.95 13.62 14.24 0.0M
2024-12-27 14.95 14.97 13.62 13.95 0.0M
2024-12-26 13.62 14.98 13.62 14.34 0.0M
2024-12-25 14.95 14.96 13.62 13.95 0.0M
2024-12-24 13.62 14.97 13.62 14.95 0.0M
2024-12-23 14.86 14.93 13.62 13.95 0.0M
2024-12-20 14.27 14.99 13.62 13.95 0.0M
2024-12-19 13.62 14.98 13.62 14.27 0.0M
2024-12-18 14.11 14.96 13.62 13.95 0.0M
2024-12-17 15.09 15.09 13.62 14.03 0.0M
2024-12-16 13.95 15.09 13.62 14.00 0.0M
2024-12-13 14.94 15.08 13.62 15.08 0.0M
2024-12-12 15.15 15.15 13.95 14.94 0.0M
2024-12-11 15.06 15.15 13.95 14.09 0.0M
2024-12-10 14.98 15.06 13.62 14.31 0.0M
2024-12-09 14.08 14.98 13.62 13.66 0.0M
2024-12-06 13.64 15.15 13.62 14.08 0.0M
2024-12-05 14.17 15.04 13.62 13.65 0.0M
2024-12-04 15.09 15.09 13.62 15.04 0.0M
2024-12-03 13.35 15.09 13.31 15.09 0.0M
2024-12-02 14.27 14.92 13.41 13.41 0.0M
2024-11-29 13.62 15.09 13.55 14.27 0.0M
2024-11-28 13.56 14.93 13.33 14.80 0.0M
2024-11-27 13.62 14.98 13.14 14.80 0.0M
2024-11-26 14.94 14.96 13.12 13.12 0.0M
2024-11-25 15.04 15.04 13.51 14.94 0.0M
2024-11-22 13.62 15.04 13.46 13.70 0.0M
2024-11-21 13.62 15.00 13.62 14.83 0.0M
2024-11-20 13.62 15.00 13.37 13.61 0.0M
2024-11-19 13.62 15.00 13.58 13.59 0.0M
2024-11-18 14.83 15.00 13.59 13.93 0.0M
2024-11-15 14.33 14.97 13.58 13.84 0.0M
2024-11-14 13.64 14.97 13.37 14.33 0.0M
2024-11-13 13.56 14.97 13.38 14.97 0.0M
2024-11-12 13.40 15.00 13.37 14.03 0.0M
2024-11-11 15.00 15.00 13.59 13.77 0.0M
2024-11-08 13.74 15.00 13.35 15.00 0.0M
2024-11-07 14.86 15.05 13.62 14.92 0.0M
2024-11-06 13.78 14.91 13.57 14.86 0.0M
2024-11-05 14.82 14.96 13.42 14.90 0.0M
2024-11-04 14.94 14.94 13.46 13.46 0.0M
2024-11-01 13.62 14.94 13.39 14.94 0.0M
2024-10-31 13.60 14.94 13.42 13.55 0.0M
2024-10-30 14.86 14.89 13.36 13.88 0.0M
2024-10-29 13.66 14.89 13.24 14.86 0.0M
2024-10-28 14.89 15.11 13.62 14.13 0.0M
2024-10-25 13.76 14.91 13.21 13.22 0.0M
2024-10-24 13.62 14.90 13.25 14.07 0.0M
2024-10-23 14.23 15.04 13.25 13.25 0.0M
2024-10-22 13.62 15.15 13.39 14.23 0.0M
2024-10-21 15.15 15.15 13.52 13.81 0.0M
2024-10-18 14.14 15.15 13.39 14.10 0.0M
2024-10-17 13.28 14.91 12.99 13.83 0.0M
2024-10-16 15.14 15.14 13.44 13.44 0.0M
2024-10-15 15.05 15.14 13.86 15.14 0.0M
2024-10-14 13.58 15.05 13.58 14.30 0.0M
2024-10-11 14.98 14.98 13.34 13.58 0.0M
2024-10-10 13.82 14.98 13.18 14.98 0.0M
2024-10-09 14.90 14.90 13.49 13.80 0.0M
2024-10-08 15.01 15.01 13.39 13.67 0.0M
2024-10-07 13.41 15.01 13.41 13.65 0.0M
2024-10-04 13.12 15.01 12.98 15.01 0.0M
2024-10-03 14.83 14.84 13.25 13.50 0.0M
2024-10-02 13.62 14.84 13.16 14.83 0.0M
2024-10-01 14.87 14.87 13.25 13.48 0.0M
2024-09-30 14.98 14.98 13.62 14.87 0.0M
2024-09-27 14.81 14.98 13.23 14.98 0.0M
2024-09-26 14.90 14.90 13.30 13.47 0.0M
2024-09-25 13.48 14.90 11.97 14.14 0.0M
2024-09-24 13.47 14.83 13.12 13.28 0.0M
2024-09-23 13.06 14.83 12.99 13.84 0.0M
2024-09-20 13.59 14.90 13.06 13.06 0.0M
2024-09-19 15.04 15.04 13.46 14.90 0.0M
2024-09-18 14.78 14.83 13.14 13.47 0.0M
2024-09-17 14.73 14.82 13.23 13.62 0.0M
2024-09-16 13.50 14.94 13.30 13.45 0.0M
2024-09-13 13.62 14.94 13.16 13.50 0.0M
2024-09-12 13.62 14.87 13.17 13.30 0.0M
2024-09-11 13.62 15.00 13.17 13.62 0.0M
2024-09-10 13.78 15.00 13.17 15.00 0.0M
2024-09-09 13.46 14.94 13.15 14.94 0.0M
2024-09-06 13.62 14.80 13.25 14.71 0.0M
2024-09-05 13.37 14.86 13.28 14.69 0.0M
2024-09-04 13.65 14.89 13.36 13.70 0.0M
2024-09-03 13.62 14.89 13.25 14.03 0.0M
2024-09-02 14.76 14.82 13.30 13.30 0.0M
2024-08-30 14.00 14.81 13.22 14.76 0.0M
2024-08-29 13.71 14.81 13.30 14.76 0.0M
2024-08-28 12.95 14.84 12.78 13.77 0.0M
2024-08-27 13.13 14.84 12.93 13.06 0.0M
2024-08-26 13.64 14.81 13.20 13.20 0.0M
2024-08-23 14.12 14.97 13.41 13.64 0.0M
2024-08-22 14.97 14.97 13.26 14.97 0.0M
2024-08-21 14.88 14.97 13.17 13.75 0.0M
2024-08-20 14.88 14.97 13.33 13.64 0.0M
2024-08-19 14.07 14.88 13.20 13.93 0.0M
2024-08-16 13.88 15.02 13.17 14.07 0.0M
2024-08-15 13.91 15.02 13.42 13.67 0.0M
2024-08-14 14.04 15.02 13.25 14.14 0.0M
2024-08-13 13.62 14.90 13.26 14.90 0.0M
2024-08-12 13.66 14.95 13.37 13.79 0.0M
2024-08-09 13.84 14.93 13.37 14.93 0.0M
2024-08-08 14.81 14.88 13.37 14.08 0.0M
2024-08-07 13.33 14.85 13.25 14.21 0.0M
2024-08-06 14.95 14.95 13.26 13.71 0.0M
2024-08-05 13.85 15.02 13.37 14.64 0.0M
2024-08-02 14.00 15.02 13.55 13.85 0.0M
2024-08-01 13.62 14.93 13.59 14.21 0.0M
2024-07-31 13.40 14.90 13.37 13.40 0.0M
2024-07-30 14.77 14.90 13.17 13.78 0.0M
2024-07-29 13.62 14.93 13.62 13.71 0.0M
2024-07-26 13.37 14.93 13.27 13.62 0.0M
2024-07-25 13.90 14.85 13.61 14.85 0.0M
2024-07-24 13.74 14.88 13.61 13.78 0.0M
2024-07-23 13.62 14.94 13.59 13.89 0.0M
2024-07-22 14.11 15.00 13.54 13.73 0.0M
2024-07-19 13.73 15.00 13.55 14.11 0.0M
2024-07-18 13.62 14.88 13.60 13.88 0.0M
2024-07-17 14.81 14.82 13.54 13.92 0.0M
2024-07-16 13.62 14.95 13.62 13.77 0.0M
2024-07-15 13.95 15.00 13.62 13.91 0.0M
2024-07-12 13.55 15.00 13.55 13.95 0.0M
2024-07-11 13.62 15.07 13.62 14.42 0.0M
2024-07-10 15.00 15.07 13.62 13.92 0.0M
2024-07-09 13.89 15.00 13.62 15.00 0.0M
2024-07-08 14.16 14.84 13.62 14.57 0.0M
2024-07-05 14.72 14.84 13.62 14.16 0.0M
2024-07-04 14.72 14.84 13.53 13.77 0.0M
2024-07-03 13.44 14.90 13.40 13.92 0.0M
2024-07-02 13.62 14.92 13.57 13.57 0.0M
2024-07-01 14.75 14.92 13.62 13.71 0.0M
2024-06-28 13.77 14.87 13.62 13.87 0.0M
2024-06-27 13.62 14.85 13.62 13.77 0.0M
2024-06-26 14.73 14.83 13.62 14.28 0.0M
2024-06-25 13.62 14.80 13.62 13.94 0.0M
2024-06-24 14.15 14.86 13.62 13.70 0.0M
2024-06-21 13.66 14.94 13.54 14.15 0.0M
2024-06-20 13.76 14.95 13.62 13.81 0.0M
2024-06-19 14.03 15.03 13.62 13.84 0.0M
2024-06-18 13.62 15.03 13.62 14.03 0.0M
2024-06-17 14.34 15.03 13.62 14.10 0.0M
2024-06-14 14.08 14.88 13.56 14.34 0.0M
2024-06-13 13.55 14.88 13.55 14.69 0.0M
2024-06-12 14.60 14.88 13.54 14.00 0.0M
2024-06-11 13.58 14.82 13.50 13.69 0.0M
2024-06-10 13.67 14.82 13.49 13.65 0.0M
2024-06-07 13.54 14.73 13.48 14.62 0.0M
2024-06-06 13.75 14.74 13.42 13.66 0.0M
2024-06-05 14.72 14.74 13.55 14.33 0.0M
2024-06-04 14.76 14.76 13.55 13.84 0.0M
2024-06-03 13.81 14.76 13.60 13.68 0.0M
2024-05-31 13.86 14.68 13.42 13.81 0.0M
2024-05-30 13.59 14.59 13.44 14.59 0.0M
2024-05-29 13.62 14.66 13.53 14.12 0.0M
2024-05-28 13.62 14.62 13.58 13.61 0.0M
2024-05-27 13.66 14.72 13.58 13.58 0.0M
2024-05-24 14.71 14.71 13.49 13.66 0.0M
2024-05-23 13.62 14.85 13.49 14.71 0.0M
2024-05-22 13.62 14.85 13.58 13.81 0.0M
2024-05-21 13.98 14.71 13.57 13.64 0.0M
2024-05-20 13.82 14.75 13.61 13.97 0.0M
2024-05-17 13.62 14.75 13.56 13.82 0.0M
2024-05-16 13.62 14.71 13.60 13.76 0.0M
2024-05-15 13.62 14.74 13.55 14.67 0.0M
2024-05-14 13.62 14.74 13.62 13.96 0.0M
2024-05-13 13.53 14.74 13.53 14.42 0.0M
2024-05-10 13.52 14.74 13.52 14.74 0.0M
2024-05-09 13.42 14.72 13.36 13.51 0.0M
2024-05-08 13.54 14.68 13.49 14.24 0.0M
2024-05-07 13.62 14.69 13.56 13.56 0.0M
2024-05-06 13.63 14.75 13.62 14.28 0.0M
2024-05-03 13.62 14.75 13.62 14.75 0.0M
2024-05-02 14.40 14.66 13.59 14.59 0.0M
2024-05-01 14.46 14.60 13.61 14.48 0.0M
2024-04-30 13.67 14.63 13.52 14.46 0.0M
2024-04-29 13.30 14.62 13.24 13.79 0.0M
2024-04-26 14.44 14.64 13.30 13.30 0.0M
2024-04-25 13.62 14.56 13.51 14.44 0.0M
2024-04-24 13.62 14.66 13.54 13.60 0.0M
2024-04-23 13.62 14.66 13.53 14.59 0.0M
2024-04-22 13.62 14.75 13.62 14.75 0.0M
2024-04-19 13.62 14.72 13.59 13.62 0.0M
2024-04-18 14.63 14.67 13.51 14.55 0.0M
2024-04-17 14.45 14.63 13.51 14.63 0.0M
2024-04-16 13.62 14.80 13.51 13.57 0.0M
2024-04-15 13.41 14.62 13.41 14.62 0.0M
2024-04-12 14.58 14.58 13.41 14.58 0.0M
2024-04-11 13.62 14.60 13.38 13.47 0.0M
2024-04-10 13.62 14.62 13.46 13.46 0.0M
2024-04-09 13.60 14.62 13.42 14.62 0.0M
2024-04-08 13.53 14.57 13.37 13.71 0.0M
2024-04-05 13.62 14.54 13.35 13.53 0.0M
2024-04-04 14.53 14.60 13.34 14.50 0.0M
2024-04-03 13.61 14.57 13.53 14.53 0.0M
2024-04-02 13.62 14.57 13.57 13.73 0.0M
2024-04-01 13.82 14.50 13.58 13.58 0.0M
2024-03-29 13.58 14.50 13.51 14.31 0.0M
2024-03-28 13.62 14.58 13.55 13.72 0.0M
2024-03-27 13.61 14.61 13.50 13.63 0.0M
2024-03-26 13.62 14.61 13.56 13.80 0.0M
2024-03-25 13.54 14.61 13.54 13.58 0.0M
2024-03-22 13.51 14.57 13.51 13.54 0.0M
2024-03-21 13.62 14.60 13.45 13.71 0.0M
2024-03-20 13.62 14.60 13.33 13.47 0.0M
2024-03-19 14.62 14.62 13.33 13.33 0.0M
2024-03-18 14.50 14.62 13.41 14.07 0.0M
2024-03-15 14.46 14.59 13.41 14.35 0.0M
2024-03-14 13.62 14.57 13.41 14.46 0.0M
2024-03-13 14.47 14.56 13.48 14.53 0.0M
2024-03-12 14.24 14.56 13.43 14.24 0.0M
2024-03-11 13.61 14.53 13.53 13.53 0.0M
2024-03-08 13.62 14.58 13.48 14.35 0.0M
2024-03-07 13.62 14.64 13.48 14.52 0.0M
2024-03-06 13.47 14.64 13.40 13.59 0.0M
2024-03-05 14.45 14.60 13.36 13.71 0.0M
2024-03-04 13.75 14.49 13.42 13.42 0.0M
2024-03-01 13.62 14.55 13.39 13.75 0.0M
2024-02-29 14.41 14.56 13.44 14.48 0.0M
2024-02-28 13.62 14.56 13.36 13.53 0.0M
2024-02-27 13.62 14.56 13.50 13.50 0.0M
2024-02-26 13.49 14.50 13.47 13.66 0.0M
2024-02-23 14.45 14.53 13.36 13.49 0.0M
2024-02-22 14.35 14.57 13.42 14.45 0.0M
2024-02-21 13.62 14.56 13.39 13.42 0.0M
2024-02-20 14.56 14.56 13.32 14.56 0.0M
2024-02-19 13.38 14.56 13.32 13.32 0.0M
2024-02-16 13.65 14.56 13.38 14.56 0.0M
2024-02-15 13.62 14.52 13.33 14.50 0.0M
2024-02-14 13.62 14.51 13.10 13.51 0.0M
2024-02-13 13.62 14.51 13.30 14.40 0.0M
2024-02-12 14.37 14.51 13.46 14.25 0.0M
2024-02-09 13.40 14.49 13.20 13.47 0.0M
2024-02-08 13.32 14.38 13.16 14.25 0.0M
2024-02-07 13.62 14.34 13.26 13.43 0.0M
2024-02-06 13.62 14.44 13.19 14.34 0.0M
2024-02-05 13.30 14.46 13.30 13.46 0.0M
2024-02-02 13.41 14.46 13.27 14.43 0.0M
2024-02-01 12.92 14.38 12.92 14.20 0.0M
2024-01-31 14.34 14.41 13.13 13.13 0.0M
2024-01-30 14.30 14.41 13.00 13.41 0.0M
2024-01-29 13.46 14.32 13.03 13.03 0.0M
2024-01-26 13.62 14.32 13.24 13.46 0.0M
2024-01-25 13.41 14.44 13.16 13.38 0.0M
2024-01-24 13.62 14.44 13.22 14.01 0.0M
2024-01-23 13.62 14.40 13.19 13.41 0.0M
2024-01-22 14.38 14.43 13.34 13.34 0.0M
2024-01-19 13.62 14.44 13.28 14.38 0.0M
2024-01-18 13.62 14.44 13.06 13.29 0.0M
2024-01-17 13.62 14.43 13.11 13.11 0.0M
2024-01-16 13.62 14.46 13.24 13.28 0.0M
2024-01-15 13.27 14.46 13.27 13.33 0.0M
2024-01-12 13.29 14.45 13.26 13.27 0.0M
2024-01-11 13.62 14.46 13.19 13.33 0.0M
2024-01-10 14.41 14.46 12.97 14.42 0.0M
2024-01-09 13.62 14.46 13.29 13.51 0.0M
2024-01-08 13.84 14.43 13.30 13.45 0.0M
2024-01-05 13.88 14.47 13.23 13.84 0.0M
2024-01-04 13.62 14.47 13.30 14.41 0.0M
2024-01-03 14.31 14.47 13.30 14.41 0.0M
2024-01-02 13.62 14.35 13.38 14.31 0.0M
2024-01-01 13.45 14.31 13.38 14.13 0.0M