Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USDKHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 4,015.2871 | 12.80 | 0.32% | 4,001.4948 | 4,015.2871 | 4,001.4948 | 0 |
| Dec 22 2024 | 4,002.4919 | 0.00 | 0.00% | 4,002.4919 | 4,002.4919 | 4,002.4919 | 0 |
| Dec 21 2024 | 4,002.4919 | -15.00 | -0.37% | 4,002.4919 | 4,017.4899 | 4,002.4919 | 0 |
| Dec 20 2024 | 4,017.4899 | -6.16 | -0.15% | 4,039.2149 | 4,039.2149 | 4,017.4899 | 0 |
| Dec 19 2024 | 4,023.6458 | 2.31 | 0.06% | 4,066.9245 | 4,066.9245 | 4,023.6458 | 0 |
| Dec 18 2024 | 4,021.3404 | 2.95 | 0.07% | 4,014.2058 | 4,021.3404 | 4,014.2058 | 0 |
| Dec 17 2024 | 4,018.3954 | 2.20 | 0.05% | 4,007.1093 | 4,018.9891 | 4,007.1093 | 0 |
| Dec 16 2024 | 4,016.1943 | -8.09 | -0.20% | 4,014.621 | 4,016.1943 | 4,014.621 | 0 |
| Dec 15 2024 | 4,024.281 | 0.00 | 0.00% | 4,024.281 | 4,024.281 | 4,024.281 | 0 |
| Dec 14 2024 | 4,024.281 | 0.00 | 0.00% | 4,024.281 | 4,024.281 | 4,024.281 | 0 |
| Dec 13 2024 | 4,024.281 | 5.38 | 0.13% | 4,030.4048 | 4,031.0403 | 4,024.281 | 0 |
| Dec 12 2024 | 4,018.9035 | -3.10 | -0.08% | 4,019.4165 | 4,019.4165 | 4,018.9035 | 0 |
| Dec 11 2024 | 4,022.00 | 0.00 | 0.00% | 4,025.7434 | 4,025.7434 | 4,016.00 | 0 |
| Dec 10 2024 | 4,022.00 | -10.82 | -0.27% | 4,034.1232 | 4,032.8617 | 4,022.00 | 0 |
| Dec 09 2024 | 4,032.8235 | -0.08 | 0.00% | 4,042.0793 | 4,042.0793 | 4,029.3872 | 0 |
| Dec 08 2024 | 4,032.9062 | 0.00 | 0.00% | 4,032.9062 | 4,032.9062 | 4,032.9062 | 0 |
| Dec 07 2024 | 4,032.9062 | 3.37 | 0.08% | 4,032.9062 | 4,032.9062 | 4,029.5341 | 0 |
| Dec 06 2024 | 4,029.5341 | -0.47 | -0.01% | 4,049.7705 | 4,031.00 | 4,029.5341 | 0 |
| Dec 05 2024 | 4,030.00 | 0.00 | 0.00% | 4,025.8751 | 4,064.8283 | 4,025.8751 | 0 |
| Dec 04 2024 | 4,030.00 | -1.00 | -0.02% | 4,038.4523 | 4,038.4523 | 4,030.00 | 0 |
| Dec 03 2024 | 4,031.00 | 1.00 | 0.02% | 4,049.3897 | 4,049.3897 | 4,030.00 | 0 |
| Dec 02 2024 | 4,030.00 | 7.32 | 0.18% | 4,042.7158 | 4,042.7158 | 4,029.00 | 0 |
| Dec 01 2024 | 4,022.6789 | 0.00 | 0.00% | 4,022.6789 | 4,022.6789 | 4,022.6789 | 0 |
| Nov 30 2024 | 4,022.6789 | -6.32 | -0.16% | 4,022.6789 | 4,029.00 | 4,022.6789 | 0 |
| Nov 29 2024 | 4,029.00 | -0.84 | -0.02% | 4,026.6486 | 4,032.8539 | 4,026.6486 | 0 |
| Nov 28 2024 | 4,029.8351 | -0.16 | 0.00% | 4,012.0095 | 4,029.8351 | 4,012.0095 | 0 |
| Nov 27 2024 | 4,030.00 | -20.00 | -0.49% | 4,024.2216 | 4,045.00 | 4,024.2216 | 0 |
| Nov 26 2024 | 4,050.00 | 0.00 | 0.00% | 4,023.1864 | 4,050.00 | 4,002.352 | 0 |
| Nov 25 2024 | 4,050.00 | -1.00 | -0.02% | 4,002.8632 | 4,051.00 | 4,002.8632 | 0 |
| Nov 24 2024 | 4,051.00 | 0.00 | 0.00% | 4,051.00 | 4,051.00 | 4,051.00 | 0 |
| Nov 23 2024 | 4,051.00 | 0.00 | 0.00% | 4,051.00 | 4,051.00 | 4,051.00 | 0 |
| Nov 22 2024 | 4,051.00 | 1.00 | 0.02% | 4,051.8537 | 4,051.8537 | 4,029.2635 | 0 |
| Nov 21 2024 | 4,050.00 | -1.00 | -0.02% | 4,038.5745 | 4,051.00 | 4,033.0591 | 0 |
| Nov 20 2024 | 4,051.00 | 1.00 | 0.02% | 4,047.1698 | 4,051.00 | 4,035.5323 | 0 |
| Nov 19 2024 | 4,050.00 | -1.00 | -0.02% | 4,021.4856 | 4,062.1922 | 4,021.4856 | 0 |
| Nov 18 2024 | 4,051.00 | -0.97 | -0.02% | 4,053.5797 | 4,053.5797 | 4,022.5109 | 0 |
| Nov 17 2024 | 4,051.9652 | 0.00 | 0.00% | 4,051.9652 | 4,051.9652 | 4,051.9652 | 0 |
| Nov 16 2024 | 4,051.9652 | 1.97 | 0.05% | 4,051.9652 | 4,051.9652 | 4,051.9652 | 0 |
| Nov 15 2024 | 4,050.00 | -1.00 | -0.02% | 4,060.61 | 4,060.61 | 4,042.4968 | 0 |
| Nov 14 2024 | 4,051.00 | 1.00 | 0.02% | 4,082.9666 | 4,084.6692 | 4,050.00 | 0 |
| Nov 13 2024 | 4,050.00 | -5.00 | -0.12% | 4,048.7963 | 4,055.00 | 4,048.7963 | 0 |
| Nov 12 2024 | 4,055.00 | -4.43 | -0.11% | 4,064.6894 | 4,070.00 | 4,054.5379 | 0 |
| Nov 11 2024 | 4,059.4282 | -24.13 | -0.59% | 4,084.9071 | 4,084.9071 | 4,059.4282 | 0 |
| Nov 10 2024 | 4,083.5548 | 13.55 | 0.33% | 4,083.5548 | 4,083.5548 | 4,083.5548 | 0 |
| Nov 09 2024 | 4,070.00 | 0.00 | 0.00% | 4,070.00 | 4,070.00 | 4,070.00 | 0 |
| Nov 08 2024 | 4,070.00 | 0.00 | 0.00% | 4,052.0246 | 4,070.00 | 4,052.0246 | 0 |
| Nov 07 2024 | 4,070.00 | 0.00 | 0.00% | 4,060.5158 | 4,070.00 | 4,060.5158 | 0 |
| Nov 06 2024 | 4,070.00 | -5.00 | -0.12% | 4,064.0422 | 4,075.00 | 4,064.0422 | 0 |
| Nov 05 2024 | 4,075.00 | 0.00 | 0.00% | 4,066.2567 | 4,075.00 | 4,066.2567 | 0 |
| Nov 04 2024 | 4,075.00 | 15.82 | 0.39% | 4,052.2006 | 4,080.00 | 4,052.2006 | 0 |
| Nov 03 2024 | 4,059.183 | 0.00 | 0.00% | 4,059.183 | 4,059.183 | 4,059.183 | 0 |
| Nov 02 2024 | 4,059.183 | -20.82 | -0.51% | 4,059.183 | 4,080.00 | 4,059.183 | 0 |
| Nov 01 2024 | 4,080.00 | 15.00 | 0.37% | 4,058.8235 | 4,080.00 | 4,058.8235 | 0 |
| Oct 31 2024 | 4,065.00 | 0.00 | 0.00% | 4,052.6708 | 4,065.00 | 4,052.6708 | 0 |
| Oct 30 2024 | 4,065.00 | -5.00 | -0.12% | 4,055.3897 | 4,070.00 | 4,056.7763 | 0 |
| Oct 29 2024 | 4,070.00 | 4.00 | 0.10% | 4,066.2358 | 4,070.00 | 4,065.643 | 0 |
| Oct 28 2024 | 4,066.00 | -3.43 | -0.08% | 4,062.6111 | 4,069.4283 | 4,062.6111 | 0 |
| Oct 27 2024 | 4,069.4283 | -0.41 | -0.01% | 4,069.4283 | 4,069.8427 | 4,069.4283 | 0 |
| Oct 26 2024 | 4,069.8427 | 0.00 | 0.00% | 4,069.8427 | 4,069.8427 | 4,069.8427 | 0 |
| Oct 25 2024 | 4,069.8427 | 4.84 | 0.12% | 4,054.0228 | 4,069.8427 | 4,054.0228 | 0 |
| Oct 24 2024 | 4,065.00 | 0.00 | 0.00% | 4,063.4167 | 4,065.00 | 4,062.50 | 0 |
| Oct 23 2024 | 4,065.00 | 0.00 | 0.00% | 4,074.8837 | 4,074.8837 | 4,065.00 | 0 |
| Oct 22 2024 | 4,065.00 | 5.00 | 0.12% | 4,069.8023 | 4,069.8023 | 4,060.00 | 0 |
| Oct 21 2024 | 4,060.00 | 9.98 | 0.25% | 4,054.2841 | 4,062.00 | 4,054.2841 | 0 |
| Oct 20 2024 | 4,050.016 | 0.00 | 0.00% | 4,050.016 | 4,050.016 | 4,050.016 | 0 |
| Oct 19 2024 | 4,050.016 | -11.98 | -0.30% | 4,050.016 | 4,062.00 | 4,050.016 | 0 |
| Oct 18 2024 | 4,062.00 | 2.00 | 0.05% | 4,073.3592 | 4,073.3592 | 4,060.00 | 0 |
| Oct 17 2024 | 4,060.00 | -2.50 | -0.06% | 4,069.7032 | 4,069.7032 | 4,059.1713 | 0 |
| Oct 16 2024 | 4,062.50 | -3.50 | -0.09% | 4,069.5591 | 4,069.5591 | 4,058.905 | 0 |
| Oct 15 2024 | 4,066.00 | 3.00 | 0.07% | 4,067.0974 | 4,067.0974 | 4,064.1828 | 0 |
| Oct 14 2024 | 4,063.0007 | 5.28 | 0.13% | 4,068.5322 | 4,068.5322 | 4,063.0007 | 0 |
| Oct 13 2024 | 4,057.7195 | -7.28 | -0.18% | 4,057.7195 | 4,057.7195 | 4,057.7195 | 0 |
| Oct 12 2024 | 4,065.00 | 0.00 | 0.00% | 4,065.00 | 4,065.00 | 4,065.00 | 0 |
| Oct 11 2024 | 4,065.00 | -4.00 | -0.10% | 4,066.7056 | 4,069.00 | 4,065.00 | 0 |
| Oct 10 2024 | 4,069.00 | -1.00 | -0.02% | 4,074.7308 | 4,074.7308 | 4,067.6354 | 0 |
| Oct 09 2024 | 4,070.00 | 0.00 | 0.00% | 4,059.1515 | 4,070.00 | 4,059.1515 | 0 |
| Oct 08 2024 | 4,070.00 | 7.00 | 0.17% | 4,062.231 | 4,070.00 | 4,056.4534 | 0 |
| Oct 07 2024 | 4,063.00 | -12.57 | -0.31% | 4,080.2745 | 4,080.2745 | 4,060.00 | 0 |
| Oct 06 2024 | 4,075.5747 | 0.00 | 0.00% | 4,075.5747 | 4,075.5747 | 4,075.5747 | 0 |
| Oct 05 2024 | 4,075.5747 | 0.00 | 0.00% | 4,075.5747 | 4,075.5747 | 4,075.5747 | 0 |
| Oct 04 2024 | 4,075.5747 | 13.51 | 0.33% | 4,061.7693 | 4,075.5747 | 4,057.5269 | 0 |
| Oct 03 2024 | 4,062.0638 | -0.44 | -0.01% | 4,086.3653 | 4,086.3653 | 4,060.3894 | 0 |
| Oct 02 2024 | 4,062.50 | -2.50 | -0.06% | 4,076.4503 | 4,076.4503 | 4,062.50 | 0 |
| Oct 01 2024 | 4,065.00 | 0.00 | 0.00% | 4,081.5959 | 4,079.5622 | 4,065.00 | 0 |
| Sep 30 2024 | 4,065.00 | 0.00 | 0.00% | 4,057.7919 | 4,065.50 | 4,057.7919 | 0 |
| Sep 29 2024 | 4,065.00 | 0.00 | 0.00% | 4,065.00 | 4,065.00 | 4,065.00 | 0 |
| Sep 28 2024 | 4,065.00 | 0.00 | 0.00% | 4,065.00 | 4,065.00 | 4,065.00 | 0 |
| Sep 27 2024 | 4,065.00 | 1.37 | 0.03% | 4,057.6595 | 4,070.00 | 4,057.6595 | 0 |
| Sep 26 2024 | 4,063.6264 | -19.38 | -0.47% | 4,080.8996 | 4,080.8996 | 4,063.6264 | 0 |
| Sep 25 2024 | 4,083.0076 | 8.01 | 0.20% | 4,040.043 | 4,083.0076 | 4,040.043 | 0 |
