currencies.zone

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 rate22,172.421981
Inverse rate0.000045
Average21,911.084594
Change+2.20%
Observations165
Download CSV
DateOpenCloseHighLow
Friday, August 7, 202622,056.68741222,172.42198122,256.42677721,994.784929
Thursday, August 6, 202622,042.55503722,047.98078122,257.65594721,858.777035
Wednesday, August 5, 202622,154.18917522,156.51973722,231.04665121,968.457694
Tuesday, August 4, 202622,199.56514222,200.66246422,297.86703422,011.134419
Monday, August 3, 202622,170.89273522,166.78820822,327.76253522,138.741829
Sunday, August 2, 202622,331.76838722,342.00795022,405.91862422,132.390568
Friday, July 31, 202622,455.95285222,281.39740322,490.63955022,130.915807
Thursday, July 30, 202622,387.25754222,388.64695722,445.68672022,025.396806
Wednesday, July 29, 202622,227.82260422,226.72965222,524.17955521,830.982908
Tuesday, July 28, 202622,023.64207122,030.36213622,170.78801121,978.961815
Monday, July 27, 202622,029.28536822,035.09347022,179.38140921,992.639975
Sunday, July 26, 202621,994.95100222,000.34356222,200.37846621,895.109660
Saturday, July 25, 202621,933.47117121,933.47117121,933.47117121,933.471171
Friday, July 24, 202621,943.15070621,973.82826922,042.31886221,856.253888
Thursday, July 23, 202621,992.80284621,994.93257122,065.75151621,859.543649
Wednesday, July 22, 202622,008.89347722,005.65014822,171.50617321,866.516190
Tuesday, July 21, 202622,038.61190722,047.02162222,095.02153421,785.048615
Monday, July 20, 202622,138.67747222,136.21762722,169.07751221,977.265307
Sunday, July 19, 202622,186.07691022,184.01319322,302.71154522,043.647207
Friday, July 17, 202622,314.60108622,230.89644222,377.44938822,106.070186
Thursday, July 16, 202622,243.52480422,250.12757122,328.78427822,102.076429
Wednesday, July 15, 202622,415.06784822,455.19881922,568.21499622,019.362228
Tuesday, July 14, 202622,309.88736522,442.09391722,484.18746122,191.000581
Monday, July 13, 202622,282.78166422,229.45055922,520.09771621,982.479115
Sunday, July 12, 202622,326.15109322,320.10402122,472.69283422,037.136327
Thursday, July 9, 202622,487.44596922,472.53666622,600.24981822,268.015033
Wednesday, July 8, 202622,398.08323022,430.26534622,537.57230822,280.560133
Tuesday, July 7, 202622,235.68311122,228.67856222,470.85014022,073.116005
Monday, July 6, 202622,422.74467822,415.16380522,445.04948922,113.166008
Sunday, July 5, 202622,381.72776822,391.14244222,468.87432122,250.547439
Thursday, July 2, 202622,356.91913222,112.97822722,500.93693921,473.204569
Wednesday, July 1, 202622,248.99912322,243.09514022,518.38390922,048.934628
Tuesday, June 30, 202622,146.53269522,177.56825022,290.17097422,022.808215
Monday, June 29, 202622,211.35588022,195.39317222,258.87594322,019.749168
Sunday, June 28, 202622,008.54136122,010.44413322,124.28832921,606.881914
Thursday, June 25, 202622,172.68587622,201.79656122,339.15978221,949.746588
Wednesday, June 24, 202622,054.85698322,139.35887422,270.70415322,011.334387
Tuesday, June 23, 202622,129.18331522,126.43962622,222.84034921,971.028557
Monday, June 22, 202622,087.02806022,084.57022222,239.83488521,839.609361
Sunday, June 21, 202622,023.78702622,015.66924222,127.16788021,936.141423
Thursday, June 18, 202622,184.94069122,107.59175022,199.06942421,950.829861
Wednesday, June 17, 202622,406.49945322,380.25584322,429.52026022,044.974790
Tuesday, June 16, 202622,299.45685522,355.03235322,514.85672122,271.863197
Monday, June 15, 202622,305.15485022,300.26510922,397.39924722,218.494161
Sunday, June 14, 202622,393.87170122,385.69052722,464.64658622,203.068331
Thursday, June 11, 202622,535.21154322,540.72000122,601.06310122,020.990422
Wednesday, June 10, 202622,393.80783022,346.27202922,568.49218622,300.862475
Tuesday, June 9, 202622,557.27497222,559.61707522,639.70882322,220.624092
Monday, June 8, 202622,796.90898822,790.00896222,923.63819122,400.014927
Sunday, June 7, 202622,635.84772922,637.55367122,897.92876222,330.520061
Thursday, June 4, 202622,861.45245922,760.17188023,049.16733122,564.634443
Wednesday, June 3, 202622,763.12879422,760.45087122,958.56655322,662.205687
Tuesday, June 2, 202622,612.80027422,655.24813322,836.00176922,486.286241
Monday, June 1, 202622,724.84502522,723.68718022,798.67312622,619.551185
Sunday, May 31, 202622,780.97366422,787.96733222,934.62921122,513.826236
Thursday, May 28, 202622,727.31993522,764.97476322,951.51733422,650.098467
Wednesday, May 27, 202622,609.30321522,597.92416922,827.33460322,494.397708
Tuesday, May 26, 202622,736.59500422,544.22856822,783.77693422,557.294177
Monday, May 25, 202622,673.58876422,683.96663822,828.92445222,530.456215
Sunday, May 24, 202622,617.10037622,615.65456622,741.29192322,537.016911
Thursday, May 21, 202622,491.41956122,494.59696722,586.98037622,354.956773
Wednesday, May 20, 202622,429.26837522,439.89242022,557.90334422,288.830154
Tuesday, May 19, 202622,443.09458122,536.76467322,645.66336422,184.459984
Monday, May 18, 202622,561.97788322,564.27844322,646.60927022,325.275703
Sunday, May 17, 202622,337.10175122,337.38585822,576.10852722,242.365848
Thursday, May 14, 202622,336.47026322,355.32649822,464.05507722,240.711835
Wednesday, May 13, 202622,386.39240822,392.83481222,469.55089622,210.066566
Tuesday, May 12, 202622,380.22045422,486.89815122,507.24266322,269.917288
Monday, May 11, 202622,369.95877322,377.14677822,536.63247422,261.853829
Sunday, May 10, 202622,317.07758822,317.65224122,451.32519422,141.198255
Thursday, May 7, 202622,160.44922322,167.26517522,399.30557422,114.883599
Wednesday, May 6, 202622,208.25572222,207.97189622,363.63576722,163.462848
Tuesday, May 5, 202622,254.38790322,255.24179222,407.23206122,045.757019
Monday, May 4, 202622,125.53559922,126.10081422,333.41792422,104.109023
Sunday, May 3, 202622,179.12855722,132.67913022,325.20594622,056.713400
Friday, May 1, 202622,245.12817422,258.52303622,334.35363222,187.455930
Thursday, April 30, 202622,146.45696222,153.82576022,314.69346122,030.527022
Wednesday, April 29, 202621,930.91928121,926.48130822,262.59347121,795.288164
Tuesday, April 28, 202621,859.66887721,855.78973922,047.16442821,785.105706
Monday, April 27, 202621,923.11112921,923.11112922,013.91288821,696.119625
Sunday, April 26, 202621,928.92030921,933.10431522,025.54299921,860.257332
Thursday, April 23, 202622,041.18491122,040.34443022,090.50342521,825.386109
Wednesday, April 22, 202621,913.54141321,915.21566422,100.75266421,883.707474
Tuesday, April 21, 202621,953.40926721,950.03464522,107.28903321,861.184754
Monday, April 20, 202621,995.88995521,995.60871722,036.49014521,867.849536
Sunday, April 19, 202621,862.23908321,862.79779222,094.93084521,815.409742
Thursday, April 16, 202621,859.80018721,862.86956222,109.34456021,062.513863
Wednesday, April 15, 202621,946.16529721,945.32148522,005.38489921,817.487640
Tuesday, April 14, 202621,932.13777521,934.66554222,026.42094921,843.362117
Monday, April 13, 202621,800.26466921,806.94415422,003.33755521,791.363395

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.

Choose a currency