NZDUSD: New Zealand Dollar / US Dollar Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6925

CLOSE 0.6923

Low

LOW 0.6425

High

HIGH 0.7437

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7102	0.7131	0.7058	0.7108
01/02/2018	0.7108	0.7112	0.7074	0.7098
01/03/2018	0.7098	0.7164	0.7074	0.7155
01/04/2018	0.7155	0.7187	0.7145	0.718
01/07/2018	0.7167	0.7185	0.7156	0.7178
01/08/2018	0.7178	0.7197	0.7163	0.7164
01/09/2018	0.7164	0.723	0.7141	0.7196
01/10/2018	0.7196	0.7264	0.7183	0.7254
01/11/2018	0.7254	0.7276	0.722	0.7257
01/14/2018	0.725	0.7316	0.7229	0.7307
01/15/2018	0.7308	0.7308	0.726	0.7273
01/16/2018	0.7273	0.7333	0.7235	0.7292
01/17/2018	0.7291	0.7322	0.7247	0.7309
01/18/2018	0.7309	0.7324	0.7274	0.7277
01/21/2018	0.7279	0.7331	0.7268	0.7319
01/22/2018	0.7319	0.7366	0.7307	0.7357
01/23/2018	0.7357	0.7432	0.7349	0.7426
01/24/2018	0.7426	0.7437	0.7314	0.7329
01/25/2018	0.7331	0.7375	0.7293	0.7356
01/28/2018	0.7342	0.7365	0.7302	0.732
01/29/2018	0.7321	0.7355	0.728	0.7326
01/30/2018	0.7326	0.7421	0.7326	0.737
01/31/2018	0.7369	0.7405	0.7335	0.7394
02/01/2018	0.7395	0.7407	0.7296	0.7304
02/04/2018	0.7292	0.7331	0.7267	0.727
02/05/2018	0.7269	0.7319	0.7257	0.7301
02/06/2018	0.7301	0.7351	0.7211	0.7216
02/07/2018	0.7216	0.7253	0.7177	0.7218
02/08/2018	0.722	0.7259	0.72	0.7246
02/11/2018	0.7242	0.7277	0.7232	0.7251
02/12/2018	0.7251	0.7314	0.7248	0.7276
02/13/2018	0.7276	0.7376	0.7242	0.7375
02/14/2018	0.7375	0.7412	0.7364	0.7406
02/15/2018	0.7405	0.7436	0.7374	0.7389
02/18/2018	0.738	0.7411	0.7354	0.7371
02/19/2018	0.7371	0.7376	0.7337	0.7344
02/20/2018	0.7344	0.7386	0.7317	0.7322
02/21/2018	0.7322	0.7365	0.7308	0.7344
02/22/2018	0.7344	0.7347	0.7272	0.7291
02/25/2018	0.7292	0.7346	0.7277	0.7313
02/26/2018	0.7313	0.7319	0.7233	0.7233
02/27/2018	0.7232	0.7244	0.7207	0.7212
02/28/2018	0.7213	0.7264	0.7187	0.7254
03/01/2018	0.7254	0.728	0.7219	0.7237
03/04/2018	0.7247	0.7252	0.7203	0.7228
03/05/2018	0.7227	0.7311	0.7222	0.7291
03/06/2018	0.7292	0.7301	0.7255	0.7289
03/07/2018	0.7289	0.7298	0.7246	0.7263
03/08/2018	0.7263	0.7298	0.725	0.7288
03/11/2018	0.7295	0.7324	0.7286	0.7297
03/12/2018	0.7295	0.7355	0.7292	0.7325
03/13/2018	0.7325	0.7355	0.7319	0.7333
03/14/2018	0.7332	0.7336	0.7268	0.7278
03/15/2018	0.7279	0.7283	0.7208	0.7217
03/18/2018	0.7219	0.7262	0.7196	0.7243
03/19/2018	0.7243	0.725	0.7178	0.7184
03/20/2018	0.7184	0.7246	0.7154	0.723
03/21/2018	0.7229	0.7263	0.7206	0.7207
03/22/2018	0.7207	0.7274	0.7202	0.7237
03/25/2018	0.7234	0.7302	0.7232	0.7299
03/26/2018	0.7298	0.7304	0.7259	0.727
03/27/2018	0.7268	0.7276	0.7204	0.7213
03/28/2018	0.7212	0.7239	0.7189	0.7234
03/29/2018	0.7234	0.725	0.7222	0.7243
04/01/2018	0.7239	0.7242	0.7211	0.7214
04/02/2018	0.7213	0.7271	0.7196	0.7256
04/03/2018	0.7257	0.7312	0.7255	0.7306
04/04/2018	0.7302	0.7324	0.7263	0.7279
04/05/2018	0.7275	0.7284	0.7243	0.727
04/08/2018	0.7276	0.7325	0.7269	0.7307
04/09/2018	0.7307	0.7377	0.7304	0.7362
04/10/2018	0.7361	0.738	0.7346	0.736
04/11/2018	0.736	0.739	0.7353	0.7376
04/12/2018	0.7376	0.7397	0.7346	0.7355
04/15/2018	0.7356	0.7371	0.7334	0.7363
04/16/2018	0.7362	0.7374	0.7327	0.7343
04/17/2018	0.7343	0.7346	0.7304	0.7321
04/18/2018	0.7318	0.7343	0.726	0.7272
04/19/2018	0.727	0.7274	0.7201	0.7211
04/22/2018	0.7217	0.7219	0.7146	0.7148
04/23/2018	0.7153	0.7158	0.7106	0.712
04/24/2018	0.712	0.7123	0.7059	0.707
04/25/2018	0.707	0.7096	0.7057	0.7062
04/26/2018	0.7062	0.7096	0.704	0.7085
04/29/2018	0.7083	0.709	0.7034	0.7036
04/30/2018	0.7036	0.7043	0.6991	0.7004
05/01/2018	0.7008	0.7032	0.6986	0.6996
05/02/2018	0.6997	0.7048	0.6991	0.7042
05/03/2018	0.704	0.7053	0.6995	0.7018
05/06/2018	0.7022	0.7043	0.6995	0.7016
05/07/2018	0.7015	0.7031	0.6954	0.6969
05/08/2018	0.6972	0.6998	0.695	0.6986
05/09/2018	0.6972	0.6972	0.6903	0.6962
05/10/2018	0.6963	0.6988	0.6955	0.6967
05/13/2018	0.6964	0.6976	0.6911	0.6914
05/14/2018	0.6914	0.6925	0.6854	0.6862
05/15/2018	0.6862	0.6917	0.6852	0.6899
05/16/2018	0.6897	0.6937	0.6873	0.6878
05/17/2018	0.6882	0.6923	0.6874	0.692
05/20/2018	0.6919	0.6951	0.6885	0.6946
05/21/2018	0.6947	0.6976	0.6921	0.6934
05/22/2018	0.6935	0.6946	0.6886	0.6917
05/23/2018	0.6922	0.6939	0.6907	0.6927
05/24/2018	0.6925	0.6939	0.6906	0.6912
05/27/2018	0.6926	0.696	0.6918	0.6943
05/28/2018	0.6942	0.6951	0.689	0.6903
05/29/2018	0.6904	0.6999	0.6884	0.6989
05/30/2018	0.6988	0.7025	0.6969	0.7002
05/31/2018	0.7	0.7022	0.6962	0.6983
06/03/2018	0.6981	0.7049	0.6978	0.7029
06/04/2018	0.7035	0.7046	0.6999	0.7024
06/05/2018	0.702	0.7061	0.702	0.7034
06/06/2018	0.7033	0.7057	0.7023	0.7029
06/07/2018	0.703	0.7044	0.7009	0.703
06/10/2018	0.7024	0.7055	0.7016	0.7026
06/11/2018	0.7027	0.7046	0.6998	0.7006
06/12/2018	0.701	0.7054	0.6975	0.7025
06/13/2018	0.7024	0.7045	0.6972	0.6977
06/14/2018	0.6977	0.6978	0.6928	0.6942
06/17/2018	0.6934	0.6957	0.6921	0.6939
06/18/2018	0.6941	0.6944	0.6886	0.6904
06/19/2018	0.6905	0.6918	0.686	0.6864
06/20/2018	0.6866	0.6884	0.6827	0.6868
06/21/2018	0.6872	0.6922	0.6858	0.691
06/24/2018	0.6916	0.6924	0.6886	0.6902
06/25/2018	0.6904	0.6904	0.6848	0.686
06/26/2018	0.6848	0.6861	0.6779	0.6789
06/27/2018	0.6795	0.6812	0.6747	0.6758
06/28/2018	0.676	0.6785	0.6737	0.6774
07/01/2018	0.6792	0.6793	0.669	0.6715
07/02/2018	0.6716	0.6761	0.6689	0.6757
07/03/2018	0.6754	0.6784	0.6745	0.6761
07/04/2018	0.6762	0.6799	0.6751	0.6789
07/05/2018	0.6785	0.6845	0.6782	0.6838
07/08/2018	0.6836	0.6859	0.683	0.6838
07/09/2018	0.6838	0.6859	0.6807	0.6838
07/10/2018	0.684	0.684	0.6755	0.6761
07/11/2018	0.6759	0.6787	0.6749	0.6779
07/12/2018	0.678	0.6788	0.6726	0.6766
07/15/2018	0.6763	0.6793	0.6759	0.6778
07/16/2018	0.6777	0.6841	0.6759	0.6783
07/17/2018	0.6784	0.6805	0.6743	0.6795
07/18/2018	0.6795	0.6806	0.6714	0.6742
07/19/2018	0.6743	0.6818	0.672	0.6809
07/22/2018	0.6795	0.6826	0.6777	0.6785
07/23/2018	0.6786	0.6819	0.6769	0.6801
07/24/2018	0.6801	0.6843	0.6786	0.6837
07/25/2018	0.6838	0.6851	0.6782	0.6784
07/26/2018	0.6784	0.6802	0.6763	0.6796
07/29/2018	0.6797	0.6836	0.6792	0.6823
07/30/2018	0.6819	0.6833	0.6801	0.682
07/31/2018	0.6817	0.6822	0.6782	0.6791
08/01/2018	0.6791	0.68	0.674	0.6746
08/02/2018	0.6747	0.6767	0.6721	0.6745
08/05/2018	0.6746	0.6757	0.6725	0.6733
08/06/2018	0.6733	0.6756	0.6725	0.6736
08/07/2018	0.674	0.6763	0.6723	0.6747
08/08/2018	0.6732	0.6744	0.6613	0.6613
08/09/2018	0.6612	0.6623	0.6571	0.6582
08/12/2018	0.6575	0.6596	0.6563	0.6581
08/13/2018	0.6579	0.6611	0.6569	0.6573
08/14/2018	0.6574	0.6579	0.6545	0.6568
08/15/2018	0.6566	0.6609	0.6556	0.659
08/16/2018	0.659	0.6638	0.658	0.6635
08/19/2018	0.6639	0.665	0.6611	0.6641
08/20/2018	0.6641	0.6701	0.6637	0.6691
08/21/2018	0.6693	0.6719	0.6682	0.6698
08/22/2018	0.6698	0.6706	0.6631	0.6635
08/23/2018	0.6639	0.6697	0.6621	0.669
08/26/2018	0.6682	0.6703	0.6671	0.6698
08/27/2018	0.6695	0.6728	0.6677	0.6713
08/28/2018	0.6711	0.672	0.6686	0.6716
08/29/2018	0.6717	0.6718	0.6635	0.6659
08/30/2018	0.6656	0.6664	0.6608	0.662
09/02/2018	0.6617	0.6623	0.6594	0.66
09/03/2018	0.6602	0.6608	0.6541	0.6557
09/04/2018	0.6558	0.66	0.6532	0.6595
09/05/2018	0.6596	0.6616	0.6573	0.659
09/06/2018	0.6585	0.6594	0.6529	0.6534
09/09/2018	0.6534	0.6548	0.6513	0.6526
09/10/2018	0.6527	0.6541	0.6501	0.6526
09/11/2018	0.653	0.6567	0.6503	0.6561
09/12/2018	0.6563	0.659	0.6544	0.6571
09/13/2018	0.6567	0.6596	0.6543	0.6543
09/16/2018	0.6557	0.6591	0.6539	0.6578
09/17/2018	0.658	0.6609	0.6562	0.6586
09/18/2018	0.6584	0.6624	0.6573	0.6617
09/19/2018	0.6616	0.6694	0.6602	0.6685
09/20/2018	0.6685	0.67	0.6668	0.6681
09/23/2018	0.6669	0.6689	0.6641	0.6644
09/24/2018	0.6644	0.666	0.6631	0.665
09/25/2018	0.6647	0.6696	0.6636	0.6655
09/26/2018	0.6664	0.6682	0.6611	0.6614
09/27/2018	0.6614	0.664	0.6599	0.6622
09/30/2018	0.662	0.663	0.6601	0.662
10/01/2018	0.6617	0.6617	0.6575	0.6594
10/02/2018	0.6592	0.6593	0.6511	0.6515
10/03/2018	0.6515	0.6522	0.6475	0.6479
10/04/2018	0.6481	0.6487	0.6433	0.6438
10/07/2018	0.6443	0.6456	0.6425	0.6452
10/08/2018	0.6452	0.6476	0.6428	0.6474
10/09/2018	0.6476	0.6498	0.6443	0.6449
10/10/2018	0.6451	0.6532	0.6445	0.6528
10/11/2018	0.6524	0.6534	0.65	0.6504
10/14/2018	0.6503	0.6557	0.6495	0.6552
10/15/2018	0.6551	0.6597	0.6547	0.6584
10/16/2018	0.6584	0.6602	0.6546	0.655
10/17/2018	0.6551	0.6579	0.6535	0.6543
10/18/2018	0.6544	0.6607	0.6525	0.6589
10/21/2018	0.661	0.6612	0.6545	0.6554
10/22/2018	0.6555	0.6569	0.6535	0.6553
10/23/2018	0.6551	0.6569	0.6518	0.6528
10/24/2018	0.6528	0.6545	0.6503	0.6522
10/25/2018	0.6521	0.6533	0.6465	0.6518
10/28/2018	0.6527	0.6556	0.6515	0.6522
10/29/2018	0.6523	0.6573	0.6521	0.6554
10/30/2018	0.6554	0.6571	0.6514	0.6518
10/31/2018	0.6518	0.6663	0.6515	0.6655
11/01/2018	0.6655	0.669	0.6634	0.6646
11/04/2018	0.6634	0.6676	0.6633	0.6668
11/05/2018	0.6667	0.6684	0.6646	0.6671
11/06/2018	0.667	0.6819	0.667	0.6784
11/07/2018	0.6784	0.6798	0.6742	0.6751
11/08/2018	0.6748	0.6768	0.6728	0.6739
11/11/2018	0.673	0.6758	0.6706	0.6718
11/12/2018	0.6717	0.6768	0.6708	0.6757
11/13/2018	0.6757	0.681	0.6757	0.6797
11/14/2018	0.6797	0.684	0.6788	0.6831
11/15/2018	0.6832	0.6884	0.6799	0.6881
11/18/2018	0.6861	0.6874	0.6817	0.6837
11/19/2018	0.6837	0.6871	0.6788	0.6795
11/20/2018	0.6795	0.6854	0.6782	0.6831
11/21/2018	0.6832	0.6835	0.6789	0.6816
11/22/2018	0.6816	0.6821	0.6767	0.6777
11/25/2018	0.6788	0.6816	0.6756	0.6785
11/26/2018	0.6785	0.6811	0.6754	0.6792
11/27/2018	0.6792	0.6887	0.6784	0.6874
11/28/2018	0.6873	0.6885	0.6838	0.6857
11/29/2018	0.6857	0.6886	0.6852	0.6874
12/02/2018	0.6917	0.6941	0.6889	0.6921
12/03/2018	0.6921	0.697	0.6918	0.6929
12/04/2018	0.6928	0.6944	0.689	0.6894
12/05/2018	0.6894	0.6902	0.6857	0.6879
12/06/2018	0.6879	0.6899	0.6846	0.6862
12/09/2018	0.6866	0.6905	0.6841	0.6874
12/10/2018	0.6874	0.6912	0.6862	0.6875
12/11/2018	0.6875	0.69	0.6825	0.6857
12/12/2018	0.6858	0.688	0.6843	0.6863
12/13/2018	0.6863	0.6867	0.6778	0.6799
12/16/2018	0.6795	0.6818	0.6785	0.6807
12/17/2018	0.6806	0.6881	0.68	0.6848
12/18/2018	0.6848	0.6871	0.6784	0.6796
12/19/2018	0.6795	0.6807	0.6725	0.6778
12/20/2018	0.6778	0.6791	0.6706	0.6709
12/23/2018	0.673	0.6753	0.6712	0.6725
12/24/2018	0.6726	0.6779	0.6701	0.673
12/25/2018	0.6729	0.6747	0.6716	0.6728
12/26/2018	0.6728	0.6741	0.6693	0.67
12/27/2018	0.67	0.6721	0.6693	0.6706
12/30/2018	0.6709	0.6723	0.6692	0.6712
12/31/2018	0.6712	0.6727	0.6707	0.6717

Menu

Create your free account now!

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2018 Historical Chart

Average

Low

High