USDGHS
USDGHS
18:47:45
11.29 GHS
+0.09 (%+0.80)
Previous Close: 11.2·
Volatility: 0.89
Day Low₺11.19
Day High₺11.29
Market Data
Spot Rate
B:11.19
A:11.4
Week over week (WoW)
+1.80%
Month over month (MoM)
-3.83%
Year to date (YTD)
+7.52%
Year over year (YoY)
+9.72%
USDGHS: US Dollar / Ghanaian Cedi Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6702
CLOSE 4.672
Low
LOW 4.23
High
HIGH 5.005
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.5285 | 4.5385 | 4.4885 | 4.5185 |
| 01/02/2018 | 4.535 | 4.5585 | 4.4985 | 4.5385 |
| 01/03/2018 | 4.5385 | 4.5485 | 4.4685 | 4.5485 |
| 01/04/2018 | 4.5485 | 4.5485 | 4.4885 | 4.5485 |
| 01/07/2018 | 4.5485 | 4.5585 | 4.4885 | 4.5485 |
| 01/08/2018 | 4.54 | 4.5635 | 4.4885 | 4.561 |
| 01/09/2018 | 4.561 | 4.5635 | 4.5035 | 4.551 |
| 01/10/2018 | 4.555 | 4.557 | 4.4935 | 4.5535 |
| 01/11/2018 | 4.5535 | 4.5535 | 4.4985 | 4.5135 |
| 01/14/2018 | 4.5385 | 4.5585 | 4.4885 | 4.5235 |
| 01/15/2018 | 4.5235 | 4.5585 | 4.4985 | 4.5385 |
| 01/16/2018 | 4.5385 | 4.5585 | 4.4935 | 4.5385 |
| 01/17/2018 | 4.5135 | 4.5585 | 4.4935 | 4.5485 |
| 01/18/2018 | 4.5485 | 4.5535 | 4.4985 | 4.5475 |
| 01/21/2018 | 4.5285 | 4.5535 | 4.4985 | 4.5535 |
| 01/22/2018 | 4.5475 | 4.5565 | 4.506 | 4.539 |
| 01/23/2018 | 4.5345 | 4.5535 | 4.506 | 4.5485 |
| 01/24/2018 | 4.55 | 4.55 | 4.4935 | 4.5435 |
| 01/25/2018 | 4.539 | 4.5485 | 4.5085 | 4.514 |
| 01/28/2018 | 4.5085 | 4.5535 | 4.494 | 4.514 |
| 01/29/2018 | 4.505 | 4.5485 | 4.4789 | 4.4985 |
| 01/30/2018 | 4.494 | 4.5485 | 4.475 | 4.504 |
| 01/31/2018 | 4.5035 | 4.5485 | 4.487 | 4.505 |
| 02/01/2018 | 4.5085 | 4.5485 | 4.4685 | 4.489 |
| 02/04/2018 | 4.4985 | 4.5185 | 4.4735 | 4.4885 |
| 02/05/2018 | 4.479 | 4.5085 | 4.4685 | 4.4785 |
| 02/06/2018 | 4.479 | 4.5085 | 4.3985 | 4.4435 |
| 02/07/2018 | 4.4338 | 4.4935 | 4.3785 | 4.4285 |
| 02/08/2018 | 4.4241 | 4.48 | 4.4241 | 4.4583 |
| 02/11/2018 | 4.4735 | 4.5035 | 4.4385 | 4.4885 |
| 02/12/2018 | 4.49 | 4.4985 | 4.441 | 4.4785 |
| 02/13/2018 | 4.4559 | 4.5435 | 4.4421 | 4.4735 |
| 02/14/2018 | 4.4735 | 4.4985 | 4.451 | 4.4835 |
| 02/15/2018 | 4.4509 | 4.5435 | 4.4185 | 4.5285 |
| 02/18/2018 | 4.4785 | 4.4835 | 4.4435 | 4.4685 |
| 02/19/2018 | 4.4685 | 4.4835 | 4.4535 | 4.481 |
| 02/20/2018 | 4.4509 | 4.4835 | 4.4348 | 4.4685 |
| 02/21/2018 | 4.4421 | 4.5135 | 4.3885 | 4.4685 |
| 02/22/2018 | 4.464 | 4.4785 | 4.4345 | 4.4685 |
| 02/25/2018 | 4.4585 | 4.4885 | 4.4335 | 4.4685 |
| 02/26/2018 | 4.459 | 4.5085 | 4.4365 | 4.4635 |
| 02/27/2018 | 4.4635 | 4.4735 | 4.4365 | 4.4635 |
| 02/28/2018 | 4.4685 | 4.474 | 4.4285 | 4.4585 |
| 03/01/2018 | 4.4492 | 4.474 | 4.4421 | 4.4449 |
| 03/04/2018 | 4.4685 | 4.4885 | 4.4377 | 4.46 |
| 03/05/2018 | 4.4526 | 4.4685 | 4.4421 | 4.4485 |
| 03/06/2018 | 4.4485 | 4.4733 | 4.4316 | 4.4316 |
| 03/07/2018 | 4.4485 | 4.4735 | 4.4335 | 4.451 |
| 03/08/2018 | 4.451 | 4.4742 | 4.4235 | 4.4341 |
| 03/11/2018 | 4.441 | 4.4885 | 4.4085 | 4.435 |
| 03/12/2018 | 4.4266 | 4.4739 | 4.4085 | 4.4254 |
| 03/13/2018 | 4.4254 | 4.4254 | 4.415 | 4.415 |
| 03/14/2018 | 4.421 | 4.473 | 4.4097 | 4.4185 |
| 03/15/2018 | 4.4185 | 4.4285 | 4.4085 | 4.4141 |
| 03/18/2018 | 4.4185 | 4.4719 | 4.4135 | 4.4421 |
| 03/19/2018 | 4.4421 | 4.4719 | 4.4085 | 4.4155 |
| 03/20/2018 | 4.4155 | 4.4714 | 4.406 | 4.417 |
| 03/21/2018 | 4.417 | 4.4694 | 4.4085 | 4.416 |
| 03/22/2018 | 4.427 | 4.4599 | 4.3997 | 4.4025 |
| 03/25/2018 | 4.427 | 4.4611 | 4.3981 | 4.4135 |
| 03/26/2018 | 4.4025 | 4.4739 | 4.3985 | 4.4135 |
| 03/27/2018 | 4.4135 | 4.426 | 4.4 | 4.421 |
| 03/28/2018 | 4.421 | 4.4635 | 4.3885 | 4.421 |
| 03/29/2018 | 4.4135 | 4.4421 | 4.4076 | 4.421 |
| 04/01/2018 | 4.4135 | 4.4235 | 4.4076 | 4.421 |
| 04/02/2018 | 4.4135 | 4.4885 | 4.3985 | 4.4235 |
| 04/03/2018 | 4.4235 | 4.4421 | 4.4085 | 4.4335 |
| 04/04/2018 | 4.4235 | 4.4675 | 4.4085 | 4.4535 |
| 04/05/2018 | 4.4535 | 4.4885 | 4.4085 | 4.4535 |
| 04/08/2018 | 4.4335 | 4.4885 | 4.4185 | 4.4375 |
| 04/09/2018 | 4.4335 | 4.451 | 4.4085 | 4.435 |
| 04/10/2018 | 4.4304 | 4.4585 | 4.4135 | 4.4285 |
| 04/11/2018 | 4.4285 | 4.442 | 4.4185 | 4.4365 |
| 04/12/2018 | 4.4365 | 4.4365 | 4.4185 | 4.4365 |
| 04/15/2018 | 4.4304 | 4.4365 | 4.4185 | 4.4315 |
| 04/16/2018 | 4.4315 | 4.4435 | 4.4185 | 4.442 |
| 04/17/2018 | 4.4315 | 4.451 | 4.3955 | 4.4435 |
| 04/18/2018 | 4.4435 | 4.451 | 4.4185 | 4.4485 |
| 04/19/2018 | 4.4315 | 4.451 | 4.4185 | 4.4385 |
| 04/22/2018 | 4.4385 | 4.4535 | 4.4185 | 4.4485 |
| 04/23/2018 | 4.4485 | 4.4635 | 4.4085 | 4.451 |
| 04/24/2018 | 4.4315 | 4.4635 | 4.4311 | 4.4525 |
| 04/25/2018 | 4.4315 | 4.4785 | 4.4185 | 4.4685 |
| 04/26/2018 | 4.4685 | 4.4885 | 4.4285 | 4.4885 |
| 04/29/2018 | 4.4315 | 4.5085 | 4.23 | 4.5035 |
| 04/30/2018 | 4.5035 | 4.5035 | 4.4315 | 4.5035 |
| 05/01/2018 | 4.4585 | 4.5285 | 4.4455 | 4.5185 |
| 05/02/2018 | 4.5185 | 4.5185 | 4.4585 | 4.4835 |
| 05/03/2018 | 4.4835 | 4.5188 | 4.4485 | 4.4885 |
| 05/06/2018 | 4.5185 | 4.5188 | 4.4285 | 4.5035 |
| 05/07/2018 | 4.4885 | 4.5235 | 4.4585 | 4.5135 |
| 05/08/2018 | 4.515 | 4.5435 | 4.4685 | 4.5397 |
| 05/09/2018 | 4.5035 | 4.5485 | 4.4685 | 4.5485 |
| 05/10/2018 | 4.5397 | 4.551 | 4.4685 | 4.541 |
| 05/13/2018 | 4.5485 | 4.5585 | 4.5285 | 4.534 |
| 05/14/2018 | 4.534 | 4.581 | 4.5085 | 4.581 |
| 05/15/2018 | 4.581 | 4.6035 | 4.5085 | 4.5935 |
| 05/16/2018 | 4.5935 | 4.6215 | 4.5358 | 4.6215 |
| 05/17/2018 | 4.6215 | 4.6285 | 4.5485 | 4.6085 |
| 05/20/2018 | 4.6085 | 4.6465 | 4.5935 | 4.6435 |
| 05/21/2018 | 4.5935 | 4.6585 | 4.5935 | 4.6385 |
| 05/22/2018 | 4.5935 | 4.66 | 4.5885 | 4.6484 |
| 05/23/2018 | 4.645 | 4.6485 | 4.635 | 4.6485 |
| 05/24/2018 | 4.5935 | 4.6485 | 4.5935 | 4.6485 |
| 05/27/2018 | 4.6485 | 4.6685 | 4.6085 | 4.6685 |
| 05/28/2018 | 4.6685 | 4.6985 | 4.64 | 4.681 |
| 05/29/2018 | 4.681 | 4.7035 | 4.6485 | 4.6985 |
| 05/30/2018 | 4.7035 | 4.7335 | 4.6535 | 4.7258 |
| 05/31/2018 | 4.7258 | 4.7485 | 4.6802 | 4.7468 |
| 06/03/2018 | 4.7258 | 4.7635 | 4.6685 | 4.701 |
| 06/04/2018 | 4.7635 | 4.7635 | 4.7 | 4.75 |
| 06/05/2018 | 4.751 | 4.7635 | 4.6385 | 4.7085 |
| 06/06/2018 | 4.7085 | 4.7635 | 4.6585 | 4.6888 |
| 06/07/2018 | 4.7085 | 4.7785 | 4.6585 | 4.74 |
| 06/10/2018 | 4.6585 | 4.7485 | 4.6585 | 4.697 |
| 06/11/2018 | 4.716 | 4.7385 | 4.6335 | 4.716 |
| 06/12/2018 | 4.716 | 4.7243 | 4.6885 | 4.7085 |
| 06/13/2018 | 4.705 | 4.7235 | 4.6585 | 4.7235 |
| 06/14/2018 | 4.6938 | 4.72 | 4.6791 | 4.6891 |
| 06/17/2018 | 4.6891 | 4.7233 | 4.6685 | 4.6822 |
| 06/18/2018 | 4.6822 | 4.7502 | 4.6685 | 4.7185 |
| 06/19/2018 | 4.72 | 4.7502 | 4.6785 | 4.7385 |
| 06/20/2018 | 4.7385 | 4.7685 | 4.6885 | 4.7385 |
| 06/21/2018 | 4.7285 | 4.79 | 4.6985 | 4.7885 |
| 06/24/2018 | 4.7385 | 4.8085 | 4.6985 | 4.7985 |
| 06/25/2018 | 4.756 | 4.8485 | 4.7085 | 4.7835 |
| 06/26/2018 | 4.7835 | 4.8185 | 4.6885 | 4.781 |
| 06/27/2018 | 4.781 | 4.8 | 4.6585 | 4.7596 |
| 06/28/2018 | 4.7596 | 4.8285 | 4.7085 | 4.7734 |
| 07/01/2018 | 4.7785 | 4.8185 | 4.7785 | 4.7835 |
| 07/02/2018 | 4.78 | 4.8241 | 4.7338 | 4.7974 |
| 07/03/2018 | 4.7785 | 4.8085 | 4.7285 | 4.7885 |
| 07/04/2018 | 4.7785 | 4.806 | 4.7085 | 4.7837 |
| 07/05/2018 | 4.7985 | 4.8285 | 4.7385 | 4.8285 |
| 07/08/2018 | 4.8285 | 4.8285 | 4.7841 | 4.7841 |
| 07/09/2018 | 4.795 | 4.8085 | 4.7385 | 4.7649 |
| 07/10/2018 | 4.7649 | 4.801 | 4.7385 | 4.7472 |
| 07/11/2018 | 4.7472 | 4.801 | 4.7285 | 4.7689 |
| 07/12/2018 | 4.77 | 4.816 | 4.7585 | 4.7985 |
| 07/15/2018 | 4.7785 | 4.8085 | 4.7585 | 4.7885 |
| 07/16/2018 | 4.7785 | 4.806 | 4.7685 | 4.801 |
| 07/17/2018 | 4.7937 | 4.8485 | 4.7485 | 4.7985 |
| 07/18/2018 | 4.801 | 4.801 | 4.7185 | 4.7985 |
| 07/19/2018 | 4.801 | 4.801 | 4.7585 | 4.7885 |
| 07/22/2018 | 4.7885 | 4.8185 | 4.7385 | 4.7976 |
| 07/23/2018 | 4.7385 | 4.8285 | 4.7385 | 4.7385 |
| 07/24/2018 | 4.7288 | 4.8261 | 4.7135 | 4.7291 |
| 07/25/2018 | 4.7291 | 4.8261 | 4.7135 | 4.7244 |
| 07/26/2018 | 4.7385 | 4.821 | 4.7235 | 4.7235 |
| 07/29/2018 | 4.7235 | 4.81 | 4.7101 | 4.7101 |
| 07/30/2018 | 4.7101 | 4.8085 | 4.7085 | 4.7235 |
| 07/31/2018 | 4.7385 | 4.8085 | 4.7005 | 4.7867 |
| 08/01/2018 | 4.7867 | 4.8085 | 4.7138 | 4.7188 |
| 08/02/2018 | 4.7188 | 4.801 | 4.7084 | 4.7084 |
| 08/05/2018 | 4.7385 | 4.8085 | 4.7235 | 4.7285 |
| 08/06/2018 | 4.795 | 4.8085 | 4.7235 | 4.7785 |
| 08/07/2018 | 4.7385 | 4.8135 | 4.7235 | 4.8085 |
| 08/08/2018 | 4.8085 | 4.8185 | 4.7185 | 4.7985 |
| 08/09/2018 | 4.7385 | 4.85 | 4.7171 | 4.7171 |
| 08/12/2018 | 4.7385 | 4.8985 | 4.7285 | 4.7385 |
| 08/13/2018 | 4.7385 | 4.8685 | 4.736 | 4.825 |
| 08/14/2018 | 4.8185 | 4.871 | 4.7385 | 4.8635 |
| 08/15/2018 | 4.7385 | 4.8785 | 4.736 | 4.8785 |
| 08/16/2018 | 4.8785 | 4.8785 | 4.7435 | 4.7485 |
| 08/19/2018 | 4.7485 | 4.8685 | 4.7385 | 4.8235 |
| 08/20/2018 | 4.7385 | 4.855 | 4.7385 | 4.8435 |
| 08/21/2018 | 4.7385 | 4.865 | 4.7085 | 4.7485 |
| 08/22/2018 | 4.7385 | 4.8635 | 4.7338 | 4.8585 |
| 08/23/2018 | 4.7385 | 4.89 | 4.7247 | 4.7247 |
| 08/26/2018 | 4.8185 | 4.8785 | 4.7385 | 4.7386 |
| 08/27/2018 | 4.8185 | 4.8585 | 4.7285 | 4.7385 |
| 08/28/2018 | 4.8185 | 4.8885 | 4.7385 | 4.7435 |
| 08/29/2018 | 4.8185 | 4.8785 | 4.7385 | 4.7385 |
| 08/30/2018 | 4.8185 | 4.8785 | 4.7385 | 4.7435 |
| 09/02/2018 | 4.7435 | 4.8635 | 4.7435 | 4.7435 |
| 09/03/2018 | 4.8185 | 4.8635 | 4.7358 | 4.744 |
| 09/04/2018 | 4.744 | 4.9685 | 4.7358 | 4.7362 |
| 09/05/2018 | 4.8185 | 4.8185 | 4.744 | 4.744 |
| 09/06/2018 | 4.8185 | 4.8585 | 4.7435 | 4.751 |
| 09/09/2018 | 4.8185 | 4.955 | 4.7525 | 4.791 |
| 09/10/2018 | 4.7535 | 4.925 | 4.7535 | 4.7635 |
| 09/11/2018 | 4.7635 | 4.91 | 4.7488 | 4.7488 |
| 09/12/2018 | 4.7535 | 4.91 | 4.7535 | 4.771 |
| 09/13/2018 | 4.7535 | 4.885 | 4.7535 | 4.7585 |
| 09/16/2018 | 4.7535 | 4.9235 | 4.7535 | 4.7637 |
| 09/17/2018 | 4.7535 | 4.965 | 4.7085 | 4.7655 |
| 09/18/2018 | 4.7535 | 4.975 | 4.7535 | 4.7639 |
| 09/19/2018 | 4.7535 | 4.975 | 4.7435 | 4.7677 |
| 09/20/2018 | 4.7677 | 4.97 | 4.7535 | 4.7535 |
| 09/23/2018 | 4.7535 | 4.97 | 4.7535 | 4.9085 |
| 09/24/2018 | 4.9085 | 5 | 4.7685 | 4.7692 |
| 09/25/2018 | 4.7785 | 4.995 | 4.6585 | 4.781 |
| 09/26/2018 | 4.781 | 4.995 | 4.7691 | 4.7775 |
| 09/27/2018 | 4.7775 | 4.98 | 4.7735 | 4.7835 |
| 09/30/2018 | 4.7835 | 5.005 | 4.7085 | 4.7837 |
| 10/01/2018 | 4.7837 | 4.97 | 4.7185 | 4.797 |
| 10/02/2018 | 4.797 | 4.96 | 4.7785 | 4.7965 |
| 10/03/2018 | 4.7785 | 4.965 | 4.7785 | 4.9585 |
| 10/04/2018 | 4.9585 | 4.9585 | 4.7785 | 4.8007 |
| 10/07/2018 | 4.9335 | 4.9485 | 4.8055 | 4.8071 |
| 10/08/2018 | 4.7785 | 4.9385 | 4.7785 | 4.8073 |
| 10/09/2018 | 4.7785 | 4.9285 | 4.7785 | 4.8083 |
| 10/10/2018 | 4.7785 | 4.9235 | 4.7785 | 4.8101 |
| 10/11/2018 | 4.8065 | 4.9185 | 4.8065 | 4.9185 |
| 10/14/2018 | 4.8065 | 4.9085 | 4.7974 | 4.7974 |
| 10/15/2018 | 4.7974 | 4.9 | 4.7085 | 4.8022 |
| 10/16/2018 | 4.8022 | 4.8885 | 4.8022 | 4.8025 |
| 10/17/2018 | 4.8885 | 4.8945 | 4.7835 | 4.8024 |
| 10/18/2018 | 4.8452 | 4.8685 | 4.8014 | 4.8385 |
| 10/21/2018 | 4.8062 | 4.9085 | 4.7185 | 4.8435 |
| 10/22/2018 | 4.8435 | 4.8585 | 4.7985 | 4.7985 |
| 10/23/2018 | 4.8255 | 4.85 | 4.7985 | 4.845 |
| 10/24/2018 | 4.8435 | 4.8535 | 4.801 | 4.85 |
| 10/25/2018 | 4.8535 | 4.8535 | 4.8019 | 4.8339 |
| 10/28/2018 | 4.8237 | 4.8535 | 4.7924 | 4.7924 |
| 10/29/2018 | 4.7924 | 4.9635 | 4.7924 | 4.865 |
| 10/30/2018 | 4.9635 | 4.9635 | 4.7924 | 4.7972 |
| 10/31/2018 | 4.8535 | 4.8635 | 4.7985 | 4.8485 |
| 11/01/2018 | 4.8485 | 4.8735 | 4.7924 | 4.7926 |
| 11/04/2018 | 4.7926 | 4.8635 | 4.7926 | 4.8085 |
| 11/05/2018 | 4.8037 | 4.9 | 4.7924 | 4.8588 |
| 11/06/2018 | 4.8588 | 4.8885 | 4.7963 | 4.8237 |
| 11/07/2018 | 4.8189 | 4.8885 | 4.8012 | 4.8659 |
| 11/08/2018 | 4.8659 | 4.8885 | 4.8011 | 4.8358 |
| 11/11/2018 | 4.8037 | 4.8985 | 4.801 | 4.8185 |
| 11/12/2018 | 4.8037 | 4.9085 | 4.7964 | 4.8445 |
| 11/13/2018 | 4.8037 | 4.9985 | 4.8037 | 4.8669 |
| 11/14/2018 | 4.8669 | 4.9 | 4.8007 | 4.8237 |
| 11/15/2018 | 4.8237 | 4.8785 | 4.8015 | 4.8305 |
| 11/18/2018 | 4.8305 | 4.9085 | 4.7968 | 4.81 |
| 11/19/2018 | 4.81 | 4.9 | 4.77 | 4.83 |
| 11/20/2018 | 4.83 | 4.89 | 4.82 | 4.84 |
| 11/21/2018 | 4.84 | 4.88 | 4.81 | 4.84 |
| 11/22/2018 | 4.83 | 4.89 | 4.83 | 4.84 |
| 11/25/2018 | 4.85 | 4.91 | 4.8 | 4.91 |
| 11/26/2018 | 4.87 | 4.92 | 4.8 | 4.89 |
| 11/27/2018 | 4.89 | 4.97 | 4.82 | 4.88 |
| 11/28/2018 | 4.87 | 4.97 | 4.82 | 4.83 |
| 11/29/2018 | 4.83 | 4.97 | 4.79 | 4.85 |
| 12/02/2018 | 4.82 | 4.94 | 4.8 | 4.86 |
| 12/03/2018 | 4.86 | 4.97 | 4.81 | 4.81 |
| 12/04/2018 | 4.8 | 4.92 | 4.8 | 4.81 |
| 12/05/2018 | 4.8 | 5 | 4.8 | 4.98 |
| 12/06/2018 | 4.99 | 5 | 4.93 | 4.93 |
| 12/09/2018 | 4.99 | 4.99 | 4.76 | 4.9 |
| 12/10/2018 | 4.95 | 4.96 | 4.82 | 4.83 |
| 12/11/2018 | 4.82 | 4.995 | 4.82 | 4.93 |
| 12/12/2018 | 4.9 | 4.995 | 4.84 | 4.84 |
| 12/13/2018 | 4.91 | 4.995 | 4.84 | 4.84 |
| 12/16/2018 | 4.96 | 4.99 | 4.83 | 4.83 |
| 12/17/2018 | 4.91 | 4.99 | 4.83 | 4.83 |
| 12/18/2018 | 4.82 | 4.96 | 4.82 | 4.83 |
| 12/19/2018 | 4.87 | 4.99 | 4.81 | 4.82 |
| 12/20/2018 | 4.82 | 4.98 | 4.82 | 4.82 |
| 12/23/2018 | 4.85 | 4.98 | 4.82 | 4.82 |
| 12/24/2018 | 4.83 | 4.83 | 4.83 | 4.83 |
| 12/25/2018 | 4.83 | 4.86 | 4.82 | 4.85 |
| 12/26/2018 | 4.84 | 4.96 | 4.81 | 4.82 |
| 12/27/2018 | 4.81 | 4.94 | 4.81 | 4.82 |
| 12/30/2018 | 4.83 | 4.89 | 4.81 | 4.82 |
| 12/31/2018 | 4.83 | 4.83 | 4.83 | 4.83 |