History IDR / KHR

The IDR/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 rate0.228082

Inverse rate4.384387

Average0.231623

Change-5.36%

Observations278

Download CSV

Date	Open	Close	High	Low
Thursday, September 17, 2026	0.228610	0.228082	0.230045	0.228082
Wednesday, September 16, 2026	0.228933	0.228554	0.228933	0.228278
Tuesday, September 15, 2026	0.222304	0.228871	0.222859	0.221432
Monday, September 14, 2026	0.222902	0.229190	0.222928	0.221812
Sunday, September 13, 2026	0.223176	0.222762	0.223709	0.222158
Saturday, September 12, 2026	0.230160	0.230016	0.230160	0.230016
Friday, September 11, 2026	0.230905	0.230179	0.231048	0.229717
Thursday, September 10, 2026	0.223692	0.230212	0.230831	0.223094
Wednesday, September 9, 2026	0.224561	0.231073	0.224761	0.223350
Tuesday, September 8, 2026	0.222907	0.229929	0.231934	0.222717
Monday, September 7, 2026	0.222330	0.222238	0.223694	0.222279
Sunday, September 6, 2026	0.224654	0.224558	0.224862	0.222213
Saturday, September 5, 2026	0.229227	0.229201	0.229227	0.229201
Friday, September 4, 2026	0.228568	0.229203	0.229455	0.228285
Thursday, September 3, 2026	0.224503	0.229083	0.230471	0.223995
Wednesday, September 2, 2026	0.223269	0.227727	0.225277	0.223093
Tuesday, September 1, 2026	0.224096	0.228115	0.224434	0.222813
Monday, August 31, 2026	0.224056	0.224543	0.224700	0.223100
Sunday, August 30, 2026	0.224250	0.224382	0.224929	0.223453
Friday, August 28, 2026	0.227572	0.228331	0.228555	0.227347
Thursday, August 27, 2026	0.227626	0.227506	0.228490	0.223183
Wednesday, August 26, 2026	0.222760	0.227135	0.224109	0.222597
Tuesday, August 25, 2026	0.224253	0.223643	0.224288	0.223188
Monday, August 24, 2026	0.223484	0.227778	0.225578	0.223253
Sunday, August 23, 2026	0.224208	0.224074	0.228988	0.223217
Friday, August 21, 2026	0.227734	0.228159	0.228499	0.226645
Thursday, August 20, 2026	0.221888	0.227316	0.229236	0.221771
Wednesday, August 19, 2026	0.220943	0.226596	0.222203	0.220827
Tuesday, August 18, 2026	0.222482	0.222847	0.222844	0.221460
Monday, August 17, 2026	0.221992	0.226661	0.226783	0.221360
Sunday, August 16, 2026	0.221673	0.221830	0.222856	0.221350
Saturday, August 15, 2026	0.226516	0.226655	0.226655	0.226516
Friday, August 14, 2026	0.226073	0.226516	0.226824	0.225709
Thursday, August 13, 2026	0.221701	0.226166	0.224545	0.221569
Wednesday, August 12, 2026	0.222103	0.226629	0.222352	0.221360
Tuesday, August 11, 2026	0.222376	0.226967	0.222853	0.221597
Monday, August 10, 2026	0.223175	0.223074	0.223733	0.221765
Sunday, August 9, 2026	0.222791	0.222724	0.223996	0.222378
Friday, August 7, 2026	0.226080	0.226100	0.226985	0.225321
Thursday, August 6, 2026	0.222074	0.225882	0.223861	0.221583
Wednesday, August 5, 2026	0.221569	0.226319	0.222140	0.221049
Tuesday, August 4, 2026	0.220188	0.224907	0.222320	0.219968
Monday, August 3, 2026	0.220463	0.220383	0.220688	0.219527
Sunday, August 2, 2026	0.218757	0.218939	0.220149	0.218490
Saturday, August 1, 2026	0.223232	0.224653	0.224653	0.223232
Friday, July 31, 2026	0.222653	0.224653	0.224653	0.222345
Thursday, July 30, 2026	0.219587	0.223114	0.221311	0.219103
Wednesday, July 29, 2026	0.217381	0.223076	0.220468	0.216903
Tuesday, July 28, 2026	0.223232	0.223342	0.223489	0.218357
Monday, July 27, 2026	0.219296	0.223342	0.219401	0.218308
Sunday, July 26, 2026	0.220032	0.220354	0.220416	0.218558
Friday, July 24, 2026	0.225293	0.224622	0.225769	0.224094
Thursday, July 23, 2026	0.220207	0.220175	0.221146	0.219836
Wednesday, July 22, 2026	0.220315	0.224982	0.220786	0.218814
Tuesday, July 21, 2026	0.220990	0.225001	0.223274	0.220426
Monday, July 20, 2026	0.220766	0.224527	0.221594	0.220364
Sunday, July 19, 2026	0.220392	0.220301	0.221233	0.219826
Friday, July 17, 2026	0.223054	0.224762	0.225713	0.223054
Thursday, July 16, 2026	0.220020	0.222797	0.221226	0.219725
Wednesday, July 15, 2026	0.218142	0.217834	0.221848	0.216662
Tuesday, July 14, 2026	0.219174	0.220576	0.219693	0.218035
Monday, July 13, 2026	0.218953	0.220860	0.221830	0.218689
Sunday, July 12, 2026	0.219004	0.218534	0.221102	0.218077
Thursday, July 9, 2026	0.217487	0.220690	0.219173	0.217342
Wednesday, July 8, 2026	0.217372	0.220414	0.219379	0.216743
Tuesday, July 7, 2026	0.218950	0.222482	0.220148	0.217403
Monday, July 6, 2026	0.217044	0.217034	0.220136	0.216912
Sunday, July 5, 2026	0.217889	0.217712	0.218554	0.217225
Thursday, July 2, 2026	0.217969	0.224872	0.226835	0.217153
Wednesday, July 1, 2026	0.218103	0.222247	0.219952	0.217692
Tuesday, June 30, 2026	0.219722	0.219084	0.223699	0.218511
Monday, June 29, 2026	0.219009	0.223152	0.220790	0.218924
Sunday, June 28, 2026	0.220521	0.220413	0.224711	0.220002
Thursday, June 25, 2026	0.218839	0.222006	0.220871	0.217796
Wednesday, June 24, 2026	0.219044	0.218417	0.220093	0.217672
Tuesday, June 23, 2026	0.222960	0.219545	0.223409	0.218435
Monday, June 22, 2026	0.220468	0.219991	0.226037	0.218643
Sunday, June 21, 2026	0.220819	0.220549	0.221261	0.220112
Thursday, June 18, 2026	0.219687	0.224509	0.220837	0.219643
Wednesday, June 17, 2026	0.220008	0.219562	0.221954	0.220008
Tuesday, June 16, 2026	0.222111	0.225606	0.222215	0.220598
Monday, June 15, 2026	0.222261	0.222007	0.225914	0.221528
Sunday, June 14, 2026	0.221307	0.221175	0.222900	0.221058
Friday, June 12, 2026	0.222531	0.224436	0.225266	0.222228
Thursday, June 11, 2026	0.219169	0.222923	0.223822	0.218643
Wednesday, June 10, 2026	0.219923	0.220374	0.220572	0.218721
Tuesday, June 9, 2026	0.218475	0.221840	0.221756	0.218475
Monday, June 8, 2026	0.219518	0.219897	0.223390	0.215634
Sunday, June 7, 2026	0.217691	0.221865	0.220076	0.215670
Thursday, June 4, 2026	0.218765	0.222495	0.219788	0.217409

About these data

The IDR/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.