About these data
The BND/KHR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History BND / KHR
The BND/KHR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate3,173.906120
Inverse rate0.000315
Average3,154.691995
Change+0.03%
Observations278
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Thursday, September 17, 2026 | 3,170.425975 | 3,173.906120 | 3,196.528113 | 3,167.944995 |
| Wednesday, September 16, 2026 | 3,181.639538 | 3,179.354267 | 3,183.140616 | 3,174.714912 |
| Tuesday, September 15, 2026 | 3,183.224279 | 3,278.042479 | 3,183.224279 | 3,179.602244 |
| Monday, September 14, 2026 | 3,190.141061 | 3,281.672628 | 3,190.141061 | 3,183.223260 |
| Sunday, September 13, 2026 | 3,198.678850 | 3,198.625300 | 3,198.678850 | 3,190.182206 |
| Saturday, September 12, 2026 | 3,196.515289 | 3,196.515289 | 3,196.515289 | 3,196.515289 |
| Friday, September 11, 2026 | 3,193.436265 | 3,195.518318 | 3,197.931438 | 3,189.845591 |
| Thursday, September 10, 2026 | 3,201.402098 | 3,296.879418 | 3,294.553920 | 3,198.623563 |
| Wednesday, September 9, 2026 | 3,204.569659 | 3,298.806189 | 3,205.936088 | 3,200.037298 |
| Tuesday, September 8, 2026 | 3,198.655177 | 3,293.468015 | 3,298.857515 | 3,198.605410 |
| Monday, September 7, 2026 | 3,198.414308 | 3,198.346693 | 3,199.450662 | 3,197.645776 |
| Sunday, September 6, 2026 | 3,223.164081 | 3,223.164014 | 3,227.801567 | 3,193.751525 |
| Saturday, September 5, 2026 | 3,191.329805 | 3,191.329805 | 3,191.329805 | 3,191.329805 |
| Friday, September 4, 2026 | 3,191.472572 | 3,190.213203 | 3,194.279889 | 3,185.261098 |
| Thursday, September 3, 2026 | 3,221.462373 | 3,282.910084 | 3,288.008164 | 3,218.992690 |
| Wednesday, September 2, 2026 | 3,164.067717 | 3,223.315075 | 3,221.392417 | 3,164.067717 |
| Tuesday, September 1, 2026 | 3,165.654984 | 3,224.953451 | 3,167.467529 | 3,162.558514 |
| Monday, August 31, 2026 | 3,175.140031 | 3,175.085429 | 3,177.984923 | 3,165.832578 |
| Sunday, August 30, 2026 | 3,170.045805 | 3,170.044076 | 3,182.182098 | 3,162.975057 |
| Friday, August 28, 2026 | 3,181.388722 | 3,171.152842 | 3,184.432404 | 3,166.026212 |
| Thursday, August 27, 2026 | 3,233.517726 | 3,228.999790 | 3,233.517726 | 3,170.043871 |
| Wednesday, August 26, 2026 | 3,170.445140 | 3,234.156717 | 3,172.311391 | 3,167.344300 |
| Tuesday, August 25, 2026 | 3,171.254362 | 3,171.334872 | 3,171.749107 | 3,169.814009 |
| Monday, August 24, 2026 | 3,170.782591 | 3,229.674319 | 3,172.679309 | 3,169.315746 |
| Sunday, August 23, 2026 | 3,167.367926 | 3,167.341422 | 3,229.674319 | 3,167.367926 |
| Friday, August 21, 2026 | 3,175.851026 | 3,180.420894 | 3,188.165573 | 3,160.663486 |
| Thursday, August 20, 2026 | 3,148.492923 | 3,227.392793 | 3,236.015003 | 3,148.492923 |
| Wednesday, August 19, 2026 | 3,153.450852 | 3,215.034401 | 3,156.220757 | 3,146.095037 |
| Tuesday, August 18, 2026 | 3,151.983739 | 3,151.344696 | 3,155.025234 | 3,150.409581 |
| Monday, August 17, 2026 | 3,151.155642 | 3,219.069702 | 3,153.456163 | 3,149.044070 |
| Sunday, August 16, 2026 | 3,149.156664 | 3,149.128785 | 3,151.497363 | 3,148.760323 |
| Saturday, August 15, 2026 | 3,158.429752 | 3,158.429752 | 3,158.429752 | 3,158.429752 |
| Friday, August 14, 2026 | 3,157.915158 | 3,158.429752 | 3,165.726727 | 3,151.112713 |
| Thursday, August 13, 2026 | 3,147.777698 | 3,208.271526 | 3,150.647651 | 3,146.069737 |
| Wednesday, August 12, 2026 | 3,150.513911 | 3,217.013960 | 3,151.315124 | 3,146.992600 |
| Tuesday, August 11, 2026 | 3,148.836994 | 3,213.541167 | 3,151.350631 | 3,147.944567 |
| Monday, August 10, 2026 | 3,154.021962 | 3,154.021424 | 3,154.891488 | 3,147.968101 |
| Sunday, August 9, 2026 | 3,155.429526 | 3,155.429946 | 3,159.176495 | 3,150.279227 |
| Friday, August 7, 2026 | 3,156.418028 | 3,168.479585 | 3,180.393288 | 3,146.907604 |
| Thursday, August 6, 2026 | 3,149.619623 | 3,210.283177 | 3,158.008939 | 3,147.047616 |
| Wednesday, August 5, 2026 | 3,146.298894 | 3,210.473002 | 3,154.053180 | 3,142.299795 |
| Tuesday, August 4, 2026 | 3,140.279951 | 3,203.765824 | 3,147.392983 | 3,139.228153 |
| Monday, August 3, 2026 | 3,136.228488 | 3,136.229930 | 3,140.516199 | 3,136.003825 |
| Sunday, August 2, 2026 | 3,138.051690 | 3,138.091544 | 3,145.409565 | 3,128.920646 |
| Saturday, August 1, 2026 | 3,144.506870 | 3,153.480029 | 3,153.480029 | 3,144.506870 |
| Friday, July 31, 2026 | 3,141.295818 | 3,153.480029 | 3,156.435396 | 3,128.161273 |
| Thursday, July 30, 2026 | 3,140.613340 | 3,177.686048 | 3,140.613340 | 3,138.105436 |
| Wednesday, July 29, 2026 | 3,113.462535 | 3,175.468093 | 3,116.854040 | 3,102.715987 |
| Tuesday, July 28, 2026 | 3,177.484215 | 3,171.010557 | 3,177.484215 | 3,113.461841 |
| Monday, July 27, 2026 | 3,116.263967 | 3,179.126271 | 3,116.263967 | 3,109.988598 |
| Sunday, July 26, 2026 | 3,117.556498 | 3,117.557722 | 3,120.210561 | 3,113.611145 |
| Friday, July 24, 2026 | 3,123.548483 | 3,128.682263 | 3,133.193577 | 3,115.161160 |
| Thursday, July 23, 2026 | 3,111.264645 | 3,111.264847 | 3,119.179584 | 3,109.501913 |
| Wednesday, July 22, 2026 | 3,113.213163 | 3,175.626035 | 3,117.083579 | 3,107.497752 |
| Tuesday, July 21, 2026 | 3,116.972738 | 3,177.960345 | 3,118.239652 | 3,111.948125 |
| Monday, July 20, 2026 | 3,115.058188 | 3,172.944511 | 3,121.622035 | 3,110.419870 |
| Sunday, July 19, 2026 | 3,116.381811 | 3,116.381135 | 3,116.381811 | 3,115.001822 |
| Friday, July 17, 2026 | 3,119.813886 | 3,122.918381 | 3,132.660894 | 3,114.259120 |
| Thursday, July 16, 2026 | 3,118.027285 | 3,162.376746 | 3,118.777041 | 3,116.262440 |
| Wednesday, July 15, 2026 | 3,111.956454 | 3,112.066508 | 3,125.650595 | 3,104.367659 |
| Tuesday, July 14, 2026 | 3,122.889011 | 3,150.670541 | 3,122.889011 | 3,111.984915 |
| Monday, July 13, 2026 | 3,115.773985 | 3,147.380867 | 3,126.629999 | 3,112.182654 |
| Sunday, July 12, 2026 | 3,107.738909 | 3,107.725000 | 3,115.816386 | 3,107.738909 |
| Thursday, July 9, 2026 | 3,105.512557 | 3,145.846166 | 3,107.536717 | 3,105.512557 |
| Wednesday, July 8, 2026 | 3,098.077960 | 3,141.385202 | 3,111.006066 | 3,093.000213 |
| Tuesday, July 7, 2026 | 3,094.791639 | 3,150.668051 | 3,097.955103 | 3,094.791639 |
| Monday, July 6, 2026 | 3,086.138852 | 3,086.138331 | 3,094.765230 | 3,086.111904 |
| Sunday, July 5, 2026 | 3,087.742625 | 3,087.729833 | 3,092.028665 | 3,081.914387 |
| Thursday, July 2, 2026 | 3,087.790584 | 3,145.576619 | 3,092.366000 | 3,083.071422 |
| Wednesday, July 1, 2026 | 3,087.789896 | 3,137.712615 | 3,087.789896 | 3,087.789896 |
| Tuesday, June 30, 2026 | 3,093.727262 | 3,093.729697 | 3,145.222799 | 3,086.340040 |
| Monday, June 29, 2026 | 3,093.392477 | 3,150.943501 | 3,100.670916 | 3,086.105911 |
| Sunday, June 28, 2026 | 3,086.731321 | 3,086.786125 | 3,093.365307 | 3,086.731321 |
| Thursday, June 25, 2026 | 3,088.527203 | 3,140.313416 | 3,094.192375 | 3,082.830945 |
| Wednesday, June 24, 2026 | 3,077.136008 | 3,077.135706 | 3,092.003806 | 3,073.580064 |
| Tuesday, June 23, 2026 | 3,128.575360 | 3,082.572546 | 3,128.575360 | 3,077.135706 |
| Monday, June 22, 2026 | 3,089.466415 | 3,089.385433 | 3,140.656527 | 3,077.096806 |
| Sunday, June 21, 2026 | 3,089.385433 | 3,090.934500 | 3,089.385433 | 3,089.385433 |
| Thursday, June 18, 2026 | 3,090.852757 | 3,146.670327 | 3,090.852757 | 3,090.852757 |
| Wednesday, June 17, 2026 | 3,102.056448 | 3,112.131147 | 3,102.056448 | 3,102.056448 |
| Tuesday, June 16, 2026 | 3,112.131147 | 3,174.046446 | 3,112.131147 | 3,112.131147 |
| Monday, June 15, 2026 | 3,119.731074 | 3,119.704501 | 3,170.078888 | 3,114.135503 |
| Sunday, June 14, 2026 | 3,119.704501 | 3,114.304170 | 3,119.704501 | 3,119.704501 |
| Friday, June 12, 2026 | 3,115.992859 | 3,132.107791 | 3,136.750018 | 3,107.740059 |
| Thursday, June 11, 2026 | 3,110.598040 | 3,155.169618 | 3,114.305532 | 3,110.598040 |
| Wednesday, June 10, 2026 | 3,110.624582 | 3,110.441822 | 3,110.624582 | 3,110.624582 |
| Tuesday, June 9, 2026 | 3,109.439626 | 3,165.403455 | 3,110.441822 | 3,109.439626 |
| Monday, June 8, 2026 | 3,161.446701 | 3,159.689979 | 3,161.446701 | 3,109.438952 |
| Sunday, June 7, 2026 | 3,100.246383 | 3,169.845871 | 3,100.246383 | 3,100.246383 |
| Thursday, June 4, 2026 | 3,121.890791 | 3,168.085405 | 3,126.947510 | 3,120.596239 |
Reference data supplied by our market data provider. It is not financial advice.