USDCZK
USDCZK
20:11:58
21.0841 Kč
-0.0493 (%-0.23)
Previous Close: 21.1334·
Volatility: 0.7300
Day Low₺21.0687
Day High₺21.2216
Market Data
Spot Rate
B:21.0291
A:21.1392
Week over week (WoW)
+1.01%
Month over month (MoM)
+1.25%
Year to date (YTD)
+2.52%
Year over year (YoY)
-2.46%
USDCZK: US Dollar / Czech Koruna Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.7461
CLOSE 21.7498
Low
LOW 20.1
High
HIGH 23.137
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 21.284 | 21.289 | 21.11 | 21.1555 |
| 01/02/2018 | 21.1531 | 21.2955 | 21.1135 | 21.24 |
| 01/03/2018 | 21.241 | 21.253 | 21.091 | 21.1432 |
| 01/04/2018 | 21.1675 | 21.275 | 21.112 | 21.1948 |
| 01/07/2018 | 21.2387 | 21.388 | 21.1654 | 21.3435 |
| 01/08/2018 | 21.3421 | 21.45 | 21.32 | 21.4069 |
| 01/09/2018 | 21.4086 | 21.44 | 21.2834 | 21.3778 |
| 01/10/2018 | 21.3775 | 21.424 | 21.1681 | 21.1965 |
| 01/11/2018 | 21.196 | 21.218 | 20.927 | 20.9307 |
| 01/14/2018 | 20.9139 | 20.936 | 20.7625 | 20.8107 |
| 01/15/2018 | 20.8109 | 20.931 | 20.7036 | 20.735 |
| 01/16/2018 | 20.7248 | 20.863 | 20.6454 | 20.7892 |
| 01/17/2018 | 20.7918 | 20.862 | 20.6645 | 20.72 |
| 01/18/2018 | 20.7192 | 20.795 | 20.663 | 20.7738 |
| 01/21/2018 | 20.7131 | 20.802 | 20.701 | 20.722 |
| 01/22/2018 | 20.7226 | 20.805 | 20.6357 | 20.6554 |
| 01/23/2018 | 20.6558 | 20.667 | 20.4365 | 20.4718 |
| 01/24/2018 | 20.4713 | 20.511 | 20.2252 | 20.4377 |
| 01/25/2018 | 20.4347 | 20.5045 | 20.2969 | 20.3743 |
| 01/28/2018 | 20.3725 | 20.536 | 20.3501 | 20.4415 |
| 01/29/2018 | 20.4413 | 20.537 | 20.331 | 20.432 |
| 01/30/2018 | 20.421 | 20.434 | 20.2607 | 20.3591 |
| 01/31/2018 | 20.3598 | 20.411 | 20.1099 | 20.1121 |
| 02/01/2018 | 20.119 | 20.304 | 20.1 | 20.2399 |
| 02/04/2018 | 20.2833 | 20.363 | 20.2045 | 20.356 |
| 02/05/2018 | 20.356 | 20.5015 | 20.284 | 20.3823 |
| 02/06/2018 | 20.39 | 20.616 | 20.3235 | 20.5992 |
| 02/07/2018 | 20.5998 | 20.7345 | 20.523 | 20.7179 |
| 02/08/2018 | 20.726 | 20.81 | 20.6115 | 20.7411 |
| 02/11/2018 | 20.7265 | 20.74 | 20.6148 | 20.6481 |
| 02/12/2018 | 20.6481 | 20.685 | 20.5046 | 20.5292 |
| 02/13/2018 | 20.5309 | 20.6899 | 20.3305 | 20.3413 |
| 02/14/2018 | 20.34 | 20.3965 | 20.2532 | 20.2674 |
| 02/15/2018 | 20.2687 | 20.454 | 20.183 | 20.4309 |
| 02/18/2018 | 20.43 | 20.483 | 20.3635 | 20.3934 |
| 02/19/2018 | 20.393 | 20.562 | 20.379 | 20.5375 |
| 02/20/2018 | 20.5375 | 20.636 | 20.5037 | 20.6253 |
| 02/21/2018 | 20.629 | 20.699 | 20.495 | 20.5714 |
| 02/22/2018 | 20.58 | 20.646 | 20.539 | 20.617 |
| 02/25/2018 | 20.623 | 20.6744 | 20.5466 | 20.6043 |
| 02/26/2018 | 20.6054 | 20.814 | 20.5445 | 20.8005 |
| 02/27/2018 | 20.8002 | 20.857 | 20.762 | 20.8285 |
| 02/28/2018 | 20.8281 | 20.915 | 20.725 | 20.7439 |
| 03/01/2018 | 20.7423 | 20.758 | 20.551 | 20.5776 |
| 03/04/2018 | 20.555 | 20.7096 | 20.529 | 20.5972 |
| 03/05/2018 | 20.6014 | 20.624 | 20.4355 | 20.4736 |
| 03/06/2018 | 20.474 | 20.537 | 20.417 | 20.481 |
| 03/07/2018 | 20.4817 | 20.681 | 20.4252 | 20.6329 |
| 03/08/2018 | 20.6327 | 20.7442 | 20.62 | 20.7019 |
| 03/11/2018 | 20.6715 | 20.7285 | 20.621 | 20.6383 |
| 03/12/2018 | 20.636 | 20.668 | 20.5371 | 20.577 |
| 03/13/2018 | 20.579 | 20.624 | 20.5277 | 20.5698 |
| 03/14/2018 | 20.582 | 20.667 | 20.537 | 20.6385 |
| 03/15/2018 | 20.638 | 20.748 | 20.6003 | 20.6765 |
| 03/18/2018 | 20.6829 | 20.749 | 20.5585 | 20.614 |
| 03/19/2018 | 20.615 | 20.78 | 20.558 | 20.7665 |
| 03/20/2018 | 20.7677 | 20.779 | 20.5555 | 20.5868 |
| 03/21/2018 | 20.596 | 20.69 | 20.505 | 20.658 |
| 03/22/2018 | 20.654 | 20.66 | 20.5477 | 20.577 |
| 03/25/2018 | 20.5818 | 20.606 | 20.422 | 20.4387 |
| 03/26/2018 | 20.4483 | 20.587 | 20.3938 | 20.55 |
| 03/27/2018 | 20.541 | 20.702 | 20.511 | 20.6874 |
| 03/28/2018 | 20.686 | 20.7068 | 20.594 | 20.6439 |
| 03/29/2018 | 20.645 | 20.654 | 20.511 | 20.556 |
| 04/01/2018 | 20.5841 | 20.662 | 20.5465 | 20.615 |
| 04/02/2018 | 20.628 | 20.692 | 20.509 | 20.6365 |
| 04/03/2018 | 20.6372 | 20.666 | 20.5585 | 20.6274 |
| 04/04/2018 | 20.6305 | 20.751 | 20.594 | 20.6886 |
| 04/05/2018 | 20.701 | 20.768 | 20.642 | 20.6544 |
| 04/08/2018 | 20.6444 | 20.698 | 20.5495 | 20.582 |
| 04/09/2018 | 20.581 | 20.619 | 20.4662 | 20.4795 |
| 04/10/2018 | 20.49 | 20.526 | 20.419 | 20.4825 |
| 04/11/2018 | 20.483 | 20.577 | 20.4455 | 20.5315 |
| 04/12/2018 | 20.541 | 20.572 | 20.4925 | 20.5187 |
| 04/15/2018 | 20.5181 | 20.542 | 20.3807 | 20.4065 |
| 04/16/2018 | 20.413 | 20.5085 | 20.349 | 20.447 |
| 04/17/2018 | 20.433 | 20.489 | 20.395 | 20.4545 |
| 04/18/2018 | 20.439 | 20.557 | 20.417 | 20.5225 |
| 04/19/2018 | 20.517 | 20.724 | 20.499 | 20.6379 |
| 04/22/2018 | 20.6604 | 20.853 | 20.6276 | 20.8217 |
| 04/23/2018 | 20.82 | 20.883 | 20.7765 | 20.8025 |
| 04/24/2018 | 20.8292 | 20.947 | 20.7715 | 20.9372 |
| 04/25/2018 | 20.944 | 21.077 | 20.8579 | 21.04 |
| 04/26/2018 | 21.048 | 21.135 | 20.989 | 20.9922 |
| 04/29/2018 | 21.011 | 21.213 | 20.977 | 21.201 |
| 04/30/2018 | 21.1885 | 21.5019 | 21.173 | 21.417 |
| 05/01/2018 | 21.414 | 21.458 | 21.2576 | 21.4321 |
| 05/02/2018 | 21.4313 | 21.434 | 21.2472 | 21.2705 |
| 05/03/2018 | 21.2909 | 21.422 | 21.224 | 21.289 |
| 05/06/2018 | 21.314 | 21.454 | 21.269 | 21.408 |
| 05/07/2018 | 21.4096 | 21.601 | 21.377 | 21.5555 |
| 05/08/2018 | 21.5636 | 21.671 | 21.4862 | 21.5815 |
| 05/09/2018 | 21.589 | 21.611 | 21.3315 | 21.385 |
| 05/10/2018 | 21.366 | 21.436 | 21.3035 | 21.3469 |
| 05/13/2018 | 21.3415 | 21.3975 | 21.2255 | 21.378 |
| 05/14/2018 | 21.3772 | 21.662 | 21.3365 | 21.6035 |
| 05/15/2018 | 21.6032 | 21.723 | 21.5111 | 21.616 |
| 05/16/2018 | 21.615 | 21.733 | 21.55 | 21.6932 |
| 05/17/2018 | 21.706 | 21.8375 | 21.6235 | 21.7745 |
| 05/20/2018 | 21.7866 | 21.9029 | 21.7616 | 21.7845 |
| 05/21/2018 | 21.7868 | 21.865 | 21.6789 | 21.7995 |
| 05/22/2018 | 21.808 | 22.115 | 21.774 | 22.0515 |
| 05/23/2018 | 22.042 | 22.0876 | 21.9487 | 22.0011 |
| 05/24/2018 | 21.9997 | 22.162 | 21.9812 | 22.087 |
| 05/27/2018 | 22.0141 | 22.178 | 21.9135 | 22.1411 |
| 05/28/2018 | 22.13 | 22.522 | 22.102 | 22.471 |
| 05/29/2018 | 22.466 | 22.524 | 22.131 | 22.1595 |
| 05/30/2018 | 22.1551 | 22.206 | 21.983 | 22.086 |
| 05/31/2018 | 22.09 | 22.2176 | 22.0045 | 22.1267 |
| 06/03/2018 | 22.1431 | 22.151 | 21.881 | 21.9734 |
| 06/04/2018 | 21.9745 | 22.018 | 21.8472 | 21.8717 |
| 06/05/2018 | 21.864 | 21.8938 | 21.7464 | 21.8009 |
| 06/06/2018 | 21.806 | 21.863 | 21.6463 | 21.8395 |
| 06/07/2018 | 21.8392 | 22.032 | 21.8015 | 21.8849 |
| 06/10/2018 | 21.9039 | 21.9195 | 21.6992 | 21.7645 |
| 06/11/2018 | 21.759 | 21.901 | 21.6968 | 21.8659 |
| 06/12/2018 | 21.8687 | 21.9227 | 21.7705 | 21.7859 |
| 06/13/2018 | 21.7978 | 22.2785 | 21.6745 | 22.27 |
| 06/14/2018 | 22.263 | 22.334 | 22.1125 | 22.1486 |
| 06/17/2018 | 22.1895 | 22.259 | 22.138 | 22.1823 |
| 06/18/2018 | 22.179 | 22.425 | 22.1418 | 22.3006 |
| 06/19/2018 | 22.301 | 22.37 | 22.241 | 22.3261 |
| 06/20/2018 | 22.3255 | 22.557 | 22.208 | 22.2952 |
| 06/21/2018 | 22.2916 | 22.311 | 22.0697 | 22.1281 |
| 06/24/2018 | 22.1199 | 22.267 | 22.0709 | 22.1365 |
| 06/25/2018 | 22.1325 | 22.28 | 22.087 | 22.2427 |
| 06/26/2018 | 22.2402 | 22.504 | 22.0702 | 22.4554 |
| 06/27/2018 | 22.4567 | 22.5674 | 22.3748 | 22.4186 |
| 06/28/2018 | 22.4188 | 22.449 | 22.213 | 22.2385 |
| 07/01/2018 | 22.2354 | 22.526 | 22.2236 | 22.416 |
| 07/02/2018 | 22.412 | 22.456 | 22.3375 | 22.4045 |
| 07/03/2018 | 22.411 | 22.424 | 22.3 | 22.338 |
| 07/04/2018 | 22.3434 | 22.3595 | 22.124 | 22.1956 |
| 07/05/2018 | 22.189 | 22.21 | 22.0308 | 22.054 |
| 07/08/2018 | 22.0414 | 22.058 | 21.9243 | 22.0006 |
| 07/09/2018 | 22.006 | 22.186 | 21.974 | 22.0092 |
| 07/10/2018 | 21.998 | 22.251 | 21.991 | 22.2207 |
| 07/11/2018 | 22.2194 | 22.2845 | 22.1411 | 22.2068 |
| 07/12/2018 | 22.2134 | 22.336 | 22.146 | 22.1565 |
| 07/15/2018 | 22.1606 | 22.184 | 22.068 | 22.0802 |
| 07/16/2018 | 22.0808 | 22.213 | 22.0186 | 22.1729 |
| 07/17/2018 | 22.175 | 22.287 | 22.16 | 22.2025 |
| 07/18/2018 | 22.2065 | 22.401 | 22.162 | 22.271 |
| 07/19/2018 | 22.273 | 22.3 | 22.0378 | 22.064 |
| 07/22/2018 | 22.0705 | 22.156 | 22.0084 | 22.0769 |
| 07/23/2018 | 22.0765 | 22.162 | 21.9175 | 21.9745 |
| 07/24/2018 | 21.9868 | 22.047 | 21.829 | 21.8552 |
| 07/25/2018 | 21.854 | 22.039 | 21.793 | 22.03 |
| 07/26/2018 | 22.0224 | 22.071 | 21.965 | 21.995 |
| 07/29/2018 | 21.9788 | 22.016 | 21.84 | 21.8635 |
| 07/30/2018 | 21.8623 | 21.899 | 21.783 | 21.889 |
| 07/31/2018 | 21.8798 | 21.957 | 21.8551 | 21.9479 |
| 08/01/2018 | 21.9463 | 22.169 | 21.924 | 22.1564 |
| 08/02/2018 | 22.163 | 22.24 | 22.0841 | 22.1493 |
| 08/05/2018 | 22.1711 | 22.251 | 22.1542 | 22.1968 |
| 08/06/2018 | 22.196 | 22.214 | 22.0547 | 22.0659 |
| 08/07/2018 | 22.0655 | 22.118 | 21.9945 | 22.048 |
| 08/08/2018 | 22.0522 | 22.208 | 21.997 | 22.206 |
| 08/09/2018 | 22.205 | 22.5393 | 22.172 | 22.469 |
| 08/12/2018 | 22.5576 | 22.64 | 22.445 | 22.5785 |
| 08/13/2018 | 22.5865 | 22.717 | 22.4653 | 22.6528 |
| 08/14/2018 | 22.647 | 22.843 | 22.603 | 22.716 |
| 08/15/2018 | 22.7125 | 22.736 | 22.5346 | 22.6236 |
| 08/16/2018 | 22.627 | 22.649 | 22.4375 | 22.4663 |
| 08/19/2018 | 22.454 | 22.569 | 22.4102 | 22.4193 |
| 08/20/2018 | 22.3965 | 22.424 | 22.1855 | 22.2476 |
| 08/21/2018 | 22.2464 | 22.289 | 22.1312 | 22.185 |
| 08/22/2018 | 22.1833 | 22.328 | 22.166 | 22.3139 |
| 08/23/2018 | 22.3192 | 22.3379 | 22.124 | 22.1595 |
| 08/26/2018 | 22.1716 | 22.213 | 21.9809 | 22.0274 |
| 08/27/2018 | 22.021 | 22.055 | 21.913 | 21.9845 |
| 08/28/2018 | 21.9838 | 22.105 | 21.9679 | 21.9771 |
| 08/29/2018 | 21.9795 | 22.131 | 21.958 | 22.0796 |
| 08/30/2018 | 22.0835 | 22.258 | 22.026 | 22.202 |
| 09/02/2018 | 22.2 | 22.2269 | 22.115 | 22.1489 |
| 09/03/2018 | 22.1475 | 22.328 | 22.1463 | 22.2184 |
| 09/04/2018 | 22.2189 | 22.316 | 22.113 | 22.1282 |
| 09/05/2018 | 22.1307 | 22.1814 | 22.0623 | 22.131 |
| 09/06/2018 | 22.1272 | 22.24 | 22.046 | 22.2317 |
| 09/09/2018 | 22.2511 | 22.2995 | 22.0779 | 22.1245 |
| 09/10/2018 | 22.1234 | 22.172 | 22.0135 | 22.0989 |
| 09/11/2018 | 22.098 | 22.171 | 21.9443 | 22.0096 |
| 09/12/2018 | 22.0088 | 22.0555 | 21.8074 | 21.821 |
| 09/13/2018 | 21.808 | 21.918 | 21.7511 | 21.9023 |
| 09/16/2018 | 21.9115 | 21.919 | 21.7578 | 21.7804 |
| 09/17/2018 | 21.775 | 21.8385 | 21.7039 | 21.7997 |
| 09/18/2018 | 21.8015 | 21.874 | 21.708 | 21.863 |
| 09/19/2018 | 21.8559 | 21.874 | 21.6645 | 21.7135 |
| 09/20/2018 | 21.7116 | 21.819 | 21.6321 | 21.789 |
| 09/23/2018 | 21.7863 | 21.8455 | 21.6796 | 21.801 |
| 09/24/2018 | 21.8001 | 21.8435 | 21.7055 | 21.762 |
| 09/25/2018 | 21.7562 | 21.891 | 21.7185 | 21.844 |
| 09/26/2018 | 21.8435 | 22.0735 | 21.803 | 22.0556 |
| 09/27/2018 | 22.0676 | 22.247 | 22.02 | 22.2011 |
| 09/30/2018 | 22.1784 | 22.336 | 22.1611 | 22.2949 |
| 10/01/2018 | 22.2485 | 22.478 | 22.2471 | 22.3365 |
| 10/02/2018 | 22.343 | 22.4365 | 22.2409 | 22.4109 |
| 10/03/2018 | 22.416 | 22.481 | 22.3345 | 22.3859 |
| 10/04/2018 | 22.3851 | 22.454 | 22.2963 | 22.3525 |
| 10/07/2018 | 22.3641 | 22.4899 | 22.3342 | 22.4335 |
| 10/08/2018 | 22.435 | 22.6 | 22.417 | 22.468 |
| 10/09/2018 | 22.468 | 22.5131 | 22.4015 | 22.4693 |
| 10/10/2018 | 22.47 | 22.479 | 22.255 | 22.2715 |
| 10/11/2018 | 22.2737 | 22.366 | 22.2332 | 22.304 |
| 10/14/2018 | 22.3445 | 22.359 | 22.219 | 22.2995 |
| 10/15/2018 | 22.303 | 22.335 | 22.221 | 22.318 |
| 10/16/2018 | 22.318 | 22.502 | 22.295 | 22.468 |
| 10/17/2018 | 22.4745 | 22.618 | 22.4234 | 22.5889 |
| 10/18/2018 | 22.5945 | 22.625 | 22.4318 | 22.4588 |
| 10/21/2018 | 22.466 | 22.572 | 22.3786 | 22.5359 |
| 10/22/2018 | 22.5365 | 22.59 | 22.482 | 22.5221 |
| 10/23/2018 | 22.48 | 22.7255 | 22.4455 | 22.7055 |
| 10/24/2018 | 22.7045 | 22.781 | 22.5868 | 22.7395 |
| 10/25/2018 | 22.7431 | 22.816 | 22.6153 | 22.6391 |
| 10/28/2018 | 22.66 | 22.762 | 22.6189 | 22.753 |
| 10/29/2018 | 22.755 | 22.847 | 22.716 | 22.8205 |
| 10/30/2018 | 22.8214 | 22.954 | 22.806 | 22.919 |
| 10/31/2018 | 22.9158 | 22.9485 | 22.6078 | 22.6398 |
| 11/01/2018 | 22.661 | 22.708 | 22.5116 | 22.6624 |
| 11/04/2018 | 22.642 | 22.7563 | 22.591 | 22.6236 |
| 11/05/2018 | 22.6235 | 22.685 | 22.5947 | 22.6444 |
| 11/06/2018 | 22.6445 | 22.693 | 22.4833 | 22.6155 |
| 11/07/2018 | 22.623 | 22.791 | 22.5901 | 22.7795 |
| 11/08/2018 | 22.7806 | 22.931 | 22.756 | 22.8725 |
| 11/11/2018 | 22.8749 | 23.105 | 22.867 | 23.0822 |
| 11/12/2018 | 23.0831 | 23.137 | 22.9812 | 22.9984 |
| 11/13/2018 | 23.0011 | 23.0847 | 22.9053 | 22.9826 |
| 11/14/2018 | 22.9908 | 23.0647 | 22.877 | 22.9455 |
| 11/15/2018 | 22.9415 | 22.983 | 22.744 | 22.7818 |
| 11/18/2018 | 22.7945 | 22.82 | 22.7 | 22.7311 |
| 11/19/2018 | 22.7303 | 22.9217 | 22.6807 | 22.8941 |
| 11/20/2018 | 22.8943 | 22.906 | 22.7598 | 22.8454 |
| 11/21/2018 | 22.8453 | 22.8543 | 22.7348 | 22.7965 |
| 11/22/2018 | 22.7972 | 22.9122 | 22.7596 | 22.8703 |
| 11/25/2018 | 22.8408 | 22.8963 | 22.728 | 22.8726 |
| 11/26/2018 | 22.8717 | 23.0064 | 22.857 | 22.9435 |
| 11/27/2018 | 22.9422 | 23.0524 | 22.7903 | 22.8221 |
| 11/28/2018 | 22.8214 | 22.8875 | 22.752 | 22.7965 |
| 11/29/2018 | 22.7959 | 22.9926 | 22.7701 | 22.9534 |
| 12/02/2018 | 22.8558 | 22.9263 | 22.7929 | 22.8584 |
| 12/03/2018 | 22.8583 | 22.9084 | 22.6982 | 22.87 |
| 12/04/2018 | 22.8704 | 22.9235 | 22.7774 | 22.837 |
| 12/05/2018 | 22.8369 | 22.8935 | 22.7041 | 22.7322 |
| 12/06/2018 | 22.7326 | 22.7837 | 22.6457 | 22.6662 |
| 12/09/2018 | 22.7236 | 22.7927 | 22.5975 | 22.7791 |
| 12/10/2018 | 22.7774 | 22.8858 | 22.6711 | 22.8277 |
| 12/11/2018 | 22.8276 | 22.859 | 22.6974 | 22.7315 |
| 12/12/2018 | 22.7271 | 22.7913 | 22.6727 | 22.7244 |
| 12/13/2018 | 22.7215 | 22.9013 | 22.686 | 22.8213 |
| 12/16/2018 | 22.8294 | 22.8524 | 22.6987 | 22.7249 |
| 12/17/2018 | 22.7252 | 22.7408 | 22.5889 | 22.6538 |
| 12/18/2018 | 22.6593 | 22.676 | 22.5042 | 22.6547 |
| 12/19/2018 | 22.6541 | 22.6664 | 22.4242 | 22.5061 |
| 12/20/2018 | 22.506 | 22.7685 | 22.4632 | 22.7539 |
| 12/23/2018 | 22.7438 | 22.7598 | 22.6278 | 22.6849 |
| 12/24/2018 | 22.6955 | 22.7643 | 22.6586 | 22.7405 |
| 12/25/2018 | 22.74 | 22.8443 | 22.6422 | 22.8139 |
| 12/26/2018 | 22.8129 | 22.8315 | 22.5345 | 22.5861 |
| 12/27/2018 | 22.5798 | 22.6299 | 22.4591 | 22.4931 |
| 12/30/2018 | 22.4996 | 22.5512 | 22.4292 | 22.4607 |
| 12/31/2018 | 22.4597 | 22.483 | 22.4174 | 22.4628 |