currencies.zone

History ZAR / USD

The ZAR/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate11.402955
Inverse rate0.087697
Average11.606781
Change+1.37%
Observations141
Download CSV
DateOpenCloseHighLow
Sunday, August 9, 202611.40295511.40295511.40295511.402955
Saturday, August 8, 202611.40295511.40295511.40295511.402955
Friday, August 7, 202611.48843411.40380511.59025911.300688
Thursday, August 6, 202611.49486911.49391511.58495411.302756
Wednesday, August 5, 202611.50741611.50679011.56341111.445582
Tuesday, August 4, 202611.54648411.54439711.60044811.470753
Monday, August 3, 202611.55961711.56213811.63988011.455074
Sunday, August 2, 202611.59780711.59632811.65766711.477098
Saturday, August 1, 202611.63664511.62097711.63664511.620977
Friday, July 31, 202611.61806011.62273411.71256411.517241
Thursday, July 30, 202611.59334411.59155611.70574111.506087
Wednesday, July 29, 202611.58851111.59446311.73578111.431776
Tuesday, July 28, 202611.64675411.64899811.72027711.552624
Monday, July 27, 202611.72228711.72351011.76973711.591753
Sunday, July 26, 202611.68730011.68698711.75288011.634704
Saturday, July 25, 202611.74916211.74916211.74916211.749162
Friday, July 24, 202611.72684711.74581011.88839111.674982
Thursday, July 23, 202611.71527711.71600111.88267011.669797
Wednesday, July 22, 202611.45766611.45859611.80206411.369457
Tuesday, July 21, 202611.52545511.52331711.58475311.442795
Monday, July 20, 202611.55149411.55123511.61093511.483834
Sunday, July 19, 202611.55553611.55286311.62389511.464647
Saturday, July 18, 202611.51253811.48110611.51253811.481106
Friday, July 17, 202611.47746711.54208211.61082611.382284
Thursday, July 16, 202611.47827411.47983411.60583211.419222
Wednesday, July 15, 202611.43480011.43582011.52730611.392933
Tuesday, July 14, 202611.41070011.40427211.48632511.372954
Monday, July 13, 202611.39530211.39279611.53840911.254256
Sunday, July 12, 202611.35865011.35389511.40671711.304918
Thursday, July 9, 202611.32881811.32979111.38566711.248986
Wednesday, July 8, 202611.37687911.37573811.39772011.298660
Tuesday, July 7, 202611.24690511.29830611.44970011.217314
Monday, July 6, 202611.26726011.26667811.32465511.223561
Sunday, July 5, 202611.26063711.25903811.29677611.209791
Thursday, July 2, 202611.24810211.24770211.30862511.184141
Wednesday, July 1, 202611.30006111.29945711.40306411.158896
Tuesday, June 30, 202611.31741511.31989911.38212611.234151
Monday, June 29, 202611.29976811.30043711.41172311.220611
Sunday, June 28, 202611.35943811.36131411.38826711.266902
Thursday, June 25, 202611.38603811.38678111.45539311.288344
Wednesday, June 24, 202611.42336211.42943911.48591211.330762
Tuesday, June 23, 202611.43691111.43612111.54299911.376127
Monday, June 22, 202611.47094211.46733211.55691811.300754
Sunday, June 21, 202611.51548211.51985411.56273611.451142
Thursday, June 18, 202611.52802311.52974711.60778111.476463
Wednesday, June 17, 202611.48119511.48490411.58810511.384649
Tuesday, June 16, 202611.43835011.43805611.49600811.394789
Monday, June 15, 202611.45183311.44719211.49207111.360758
Sunday, June 14, 202611.44145011.43946311.49410711.393072
Thursday, June 11, 202611.47570711.47433711.53584411.390989
Wednesday, June 10, 202611.59117811.59825811.63143311.481778
Tuesday, June 9, 202611.61294911.55210811.69430211.511999
Monday, June 8, 202611.62955311.63519811.69313011.511774
Sunday, June 7, 202611.66246311.66227311.79266011.562101
Thursday, June 4, 202611.63531811.63034011.84016911.457289
Wednesday, June 3, 202611.65360811.65713011.69721311.544360
Tuesday, June 2, 202611.64555211.66037811.72843011.577248
Monday, June 1, 202611.67432911.67277811.73354311.576046
Sunday, May 31, 202611.65876911.65392011.77718711.555355
Thursday, May 28, 202611.61936611.61978411.71360911.539875
Wednesday, May 27, 202611.67504611.67669411.80128811.502020
Tuesday, May 26, 202611.72802211.73268711.76570711.608763
Monday, May 25, 202611.69473911.69514411.77682111.622458
Sunday, May 24, 202611.69957711.70028011.75385111.643747
Thursday, May 21, 202611.75323611.74980411.79647411.665957
Wednesday, May 20, 202611.76216211.76725311.86382211.636735
Tuesday, May 19, 202611.87199711.86561012.00196211.626825
Monday, May 18, 202611.88368711.88750612.02646011.678864
Sunday, May 17, 202611.92116311.91715512.04826111.785736
Thursday, May 14, 202611.89688011.89233912.06267811.723452
Wednesday, May 13, 202611.89157411.88883211.96749311.789545
Tuesday, May 12, 202611.89940111.95079012.01170911.843543
Monday, May 11, 202611.90566211.90597212.00772511.843314
Sunday, May 10, 202611.88782311.88743211.97665211.803432
Thursday, May 7, 202611.85528211.84971211.93913411.730432
Wednesday, May 6, 202611.86026411.86520111.92412111.730031
Tuesday, May 5, 202611.93821711.94135012.07114411.725282
Monday, May 4, 202612.03594912.03277012.11967811.853897
Sunday, May 3, 202611.95436211.95701812.14895511.861043
Friday, May 1, 202612.03450311.99509212.11533311.889787
Thursday, April 30, 202612.00426812.00128112.10896911.887011
Wednesday, April 29, 202611.98445711.98440512.16266111.868872
Tuesday, April 28, 202611.87613011.87906812.07623011.759546
Monday, April 27, 202611.88127511.88497111.97607911.772460
Sunday, April 26, 202611.84761811.84848811.94567611.750782
Thursday, April 23, 202611.84813811.85372811.93484911.734051
Wednesday, April 22, 202611.78930411.78371611.88058711.725446
Tuesday, April 21, 202611.77986211.78363911.85706211.718671
Monday, April 20, 202611.73309211.73268411.82835811.672263
Sunday, April 19, 202611.71681011.71374111.79093111.632805

About these data

The ZAR/USD 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