currencies.zone

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 rate0.763907
Inverse rate1.309061
Average0.761874
Change+1.09%
Observations107
Download CSV
DateOpenCloseHighLow
Tuesday, January 6, 20260.7610430.7639070.7610430.759202
Monday, January 5, 20260.7652300.7644490.7654160.763907
Friday, January 2, 20260.7635880.7636970.7635880.763588
Thursday, January 1, 20260.7635880.7508720.7658600.745610
Wednesday, December 31, 20250.7641240.7626590.7651720.761508
Tuesday, December 30, 20250.7653560.7663650.7656990.760752
Monday, December 29, 20250.7665510.7651420.7672530.764666
Friday, December 26, 20250.7655280.7654590.7655370.763038
Wednesday, December 24, 20250.7664240.7663560.7673550.764674
Tuesday, December 23, 20250.7650210.7674750.7677100.763488
Monday, December 22, 20250.7647710.7652380.7697060.762944
Friday, December 19, 20250.7650050.7657100.7673090.763138
Thursday, December 18, 20250.7655410.7669840.7685220.763198
Wednesday, December 17, 20250.7671840.7661600.7678190.763437
Tuesday, December 16, 20250.7662560.7662330.7694100.764612
Monday, December 15, 20250.7657430.7654950.7683760.763252
Friday, December 12, 20250.7670200.7679790.7674770.764821
Thursday, December 11, 20250.7623100.7628120.7693260.759674
Wednesday, December 10, 20250.7639000.7630990.7656900.760565
Tuesday, December 9, 20250.7635750.7636200.7649790.762160
Monday, December 8, 20250.7622910.7625140.7652240.761114
Friday, December 5, 20250.7645240.7629330.7661300.761748
Thursday, December 4, 20250.7642270.7640700.7663250.762049
Wednesday, December 3, 20250.7614420.7633380.7645040.760239
Tuesday, December 2, 20250.7617080.7617010.7630190.760099
Monday, December 1, 20250.7586230.7590190.7627810.758623
Friday, November 28, 20250.7614410.7612010.7619670.757867
Thursday, November 27, 20250.7592030.7616430.7623060.758007
Wednesday, November 26, 20250.7588950.7594260.7617340.757586
Tuesday, November 25, 20250.7618040.7608470.7661000.756832
Monday, November 24, 20250.7615300.7612290.7646190.759378
Friday, November 21, 20250.7614790.7627910.7647270.757217
Thursday, November 20, 20250.7652860.7611770.7655580.760564
Wednesday, November 19, 20250.7634370.7627050.7648770.760492
Tuesday, November 18, 20250.7639940.7632800.7648600.761855
Monday, November 17, 20250.7646730.7646730.7656200.761480
Friday, November 14, 20250.7635540.7655020.7669140.762410
Thursday, November 13, 20250.7624940.7641840.7661440.761763
Wednesday, November 12, 20250.7626080.7625310.7644530.759812
Tuesday, November 11, 20250.7623820.7621840.7655230.758892
Monday, November 10, 20250.7618710.7607150.7625690.760621
Friday, November 7, 20250.7608240.7618240.7634080.758054
Thursday, November 6, 20250.7581720.7593990.7613270.758172
Wednesday, November 5, 20250.7587760.7585430.7598480.757845
Tuesday, November 4, 20250.7609250.7594150.7616920.758185
Monday, November 3, 20250.7608040.7560780.7629870.757280
Saturday, November 1, 20250.7563650.7598080.7726690.750837
Friday, October 31, 20250.7626330.7610940.7631320.758988
Thursday, October 30, 20250.7632740.7598600.7651000.759318
Wednesday, October 29, 20250.7639870.7637150.7645370.761217
Tuesday, October 28, 20250.7637150.7643010.7648150.761957
Monday, October 27, 20250.7618620.7629250.7657280.760567
Thursday, October 23, 20250.7619690.7626580.7653300.760446
Wednesday, October 22, 20250.7619690.7613330.7638940.759589
Tuesday, October 21, 20250.7624170.7612100.7632670.760005
Monday, October 20, 20250.7626920.7632230.7643850.760039
Sunday, October 19, 20250.7645520.7649810.7655750.762617
Thursday, October 16, 20250.7629730.7667430.7681920.761092
Wednesday, October 15, 20250.7637300.7622690.7655870.763338
Tuesday, October 14, 20250.7601130.7639920.7632000.759078
Monday, October 13, 20250.7611160.7601230.7634910.758056
Sunday, October 12, 20250.7587070.7593280.7643760.755348
Thursday, October 9, 20250.7609110.7618100.7650110.758220
Wednesday, October 8, 20250.7619710.7624690.7674290.755389
Tuesday, October 7, 20250.7642660.7634160.7642660.759523
Monday, October 6, 20250.7637900.7664010.7669620.758735
Sunday, October 5, 20250.7669140.7653530.7682150.760694
Thursday, October 2, 20250.7646310.7628100.7664740.764271
Wednesday, October 1, 20250.7637260.7647010.7653430.761291
Tuesday, September 30, 20250.7648160.7663410.7673410.762112
Monday, September 29, 20250.7656440.7661380.7676150.763571
Sunday, September 28, 20250.7614160.7625080.7676190.761416
Thursday, September 25, 20250.7658230.7612450.7679120.762040
Wednesday, September 24, 20250.7649230.7654150.7665970.759203
Tuesday, September 23, 20250.7691650.7672040.7706000.762828
Monday, September 22, 20250.7665100.7658080.7675350.765163
Sunday, September 21, 20250.7645570.7640170.7673760.759606
Thursday, September 18, 20250.7672490.7629890.7673940.762746
Wednesday, September 17, 20250.7639380.7631540.7665210.759863
Tuesday, September 16, 20250.7637420.7676500.7666960.761260
Monday, September 15, 20250.7610590.7623450.7664390.760691
Sunday, September 14, 20250.7610850.7607670.7644000.758375
Thursday, September 11, 20250.7596530.7626430.7624430.757590
Wednesday, September 10, 20250.7601660.7596200.7631910.757994
Tuesday, September 9, 20250.7622240.7585820.7635260.757683
Monday, September 8, 20250.7621770.7618030.7631470.759190
Sunday, September 7, 20250.7604320.7599390.7632680.759088
Thursday, September 4, 20250.7585700.7597660.7651950.758570
Wednesday, September 3, 20250.7592990.7602710.7608480.757079
Tuesday, September 2, 20250.7589460.7585550.7614590.756821

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.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency