USDGHS
USDGHS
18:46:45
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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6962
CLOSE 5.7034
Low
LOW 5.09
High
HIGH 5.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 5.67 | 5.7 | 5.64 | 5.68 |
| 01/02/2020 | 5.68 | 5.71 | 5.68 | 5.71 |
| 01/05/2020 | 5.7 | 5.72 | 5.65 | 5.65 |
| 01/06/2020 | 5.65 | 5.7 | 5.64 | 5.65 |
| 01/07/2020 | 5.65 | 5.71 | 5.64 | 5.64 |
| 01/08/2020 | 5.64 | 5.68 | 5.64 | 5.65 |
| 01/09/2020 | 5.66 | 5.68 | 5.65 | 5.68 |
| 01/12/2020 | 5.68 | 5.69 | 5.63 | 5.63 |
| 01/13/2020 | 5.63 | 5.66 | 5.63 | 5.63 |
| 01/14/2020 | 5.64 | 5.69 | 5.62 | 5.69 |
| 01/15/2020 | 5.68 | 5.68 | 5.66 | 5.66 |
| 01/16/2020 | 5.66 | 5.69 | 5.62 | 5.62 |
| 01/19/2020 | 5.64 | 5.66 | 5.62 | 5.63 |
| 01/20/2020 | 5.62 | 5.68 | 5.6 | 5.66 |
| 01/21/2020 | 5.63 | 5.68 | 5.6 | 5.66 |
| 01/22/2020 | 5.64 | 5.67 | 5.56 | 5.57 |
| 01/23/2020 | 5.57 | 5.62 | 5.54 | 5.58 |
| 01/26/2020 | 5.59 | 5.65 | 5.53 | 5.56 |
| 01/27/2020 | 5.54 | 5.59 | 5.52 | 5.58 |
| 01/28/2020 | 5.57 | 5.61 | 5.52 | 5.55 |
| 01/29/2020 | 5.54 | 5.6 | 5.49 | 5.51 |
| 01/30/2020 | 5.5 | 5.64 | 5.46 | 5.49 |
| 02/02/2020 | 5.47 | 5.52 | 5.42 | 5.43 |
| 02/03/2020 | 5.43 | 5.49 | 5.37 | 5.38 |
| 02/04/2020 | 5.38 | 5.41 | 5.37 | 5.4 |
| 02/05/2020 | 5.39 | 5.47 | 5.38 | 5.4 |
| 02/06/2020 | 5.41 | 5.45 | 5.38 | 5.42 |
| 02/09/2020 | 5.42 | 5.47 | 5.37 | 5.4 |
| 02/10/2020 | 5.4 | 5.44 | 5.38 | 5.39 |
| 02/11/2020 | 5.4 | 5.41 | 5.09 | 5.34 |
| 02/12/2020 | 5.34 | 5.36 | 5.3 | 5.33 |
| 02/13/2020 | 5.27 | 5.37 | 5.27 | 5.3 |
| 02/16/2020 | 5.25 | 5.36 | 5.25 | 5.29 |
| 02/17/2020 | 5.24 | 5.38 | 5.24 | 5.34 |
| 02/18/2020 | 5.32 | 5.37 | 5.26 | 5.34 |
| 02/19/2020 | 5.32 | 5.37 | 5.29 | 5.3 |
| 02/20/2020 | 5.25 | 5.33 | 5.25 | 5.3 |
| 02/23/2020 | 5.25 | 5.34 | 5.25 | 5.32 |
| 02/24/2020 | 5.33 | 5.36 | 5.25 | 5.3 |
| 02/25/2020 | 5.31 | 5.42 | 5.3 | 5.35 |
| 02/26/2020 | 5.39 | 5.46 | 5.3 | 5.33 |
| 02/27/2020 | 5.31 | 5.45 | 5.3 | 5.41 |
| 03/01/2020 | 5.38 | 5.44 | 5.35 | 5.39 |
| 03/02/2020 | 5.38 | 5.44 | 5.37 | 5.41 |
| 03/03/2020 | 5.42 | 5.46 | 5.36 | 5.4 |
| 03/04/2020 | 5.4 | 5.47 | 5.37 | 5.43 |
| 03/05/2020 | 5.41 | 5.52 | 5.39 | 5.5 |
| 03/08/2020 | 5.5 | 5.58 | 5.4 | 5.48 |
| 03/09/2020 | 5.47 | 5.58 | 5.41 | 5.52 |
| 03/10/2020 | 5.51 | 5.59 | 5.47 | 5.51 |
| 03/11/2020 | 5.49 | 5.58 | 5.46 | 5.57 |
| 03/12/2020 | 5.52 | 5.65 | 5.46 | 5.51 |
| 03/15/2020 | 5.51 | 5.67 | 5.47 | 5.54 |
| 03/16/2020 | 5.52 | 5.66 | 5.5 | 5.57 |
| 03/17/2020 | 5.54 | 5.68 | 5.52 | 5.61 |
| 03/18/2020 | 5.62 | 5.68 | 5.52 | 5.6 |
| 03/19/2020 | 5.57 | 5.72 | 5.52 | 5.57 |
| 03/22/2020 | 5.56 | 5.72 | 5.54 | 5.58 |
| 03/23/2020 | 5.57 | 5.77 | 5.56 | 5.68 |
| 03/24/2020 | 5.62 | 5.79 | 5.56 | 5.67 |
| 03/25/2020 | 5.6 | 5.88 | 5.58 | 5.72 |
| 03/26/2020 | 5.72 | 5.81 | 5.61 | 5.65 |
| 03/29/2020 | 5.65 | 5.78 | 5.64 | 5.75 |
| 03/30/2020 | 5.75 | 5.86 | 5.65 | 5.7 |
| 03/31/2020 | 5.7 | 5.8 | 5.68 | 5.69 |
| 04/01/2020 | 5.69 | 5.88 | 5.69 | 5.77 |
| 04/02/2020 | 5.77 | 5.85 | 5.67 | 5.73 |
| 04/05/2020 | 5.71 | 5.81 | 5.64 | 5.74 |
| 04/06/2020 | 5.73 | 5.84 | 5.65 | 5.73 |
| 04/07/2020 | 5.79 | 5.9 | 5.67 | 5.67 |
| 04/08/2020 | 5.67 | 5.88 | 5.66 | 5.73 |
| 04/09/2020 | 5.72 | 5.79 | 5.72 | 5.74 |
| 04/12/2020 | 5.73 | 5.87 | 5.72 | 5.87 |
| 04/13/2020 | 5.87 | 5.87 | 5.72 | 5.74 |
| 04/14/2020 | 5.74 | 5.87 | 5.73 | 5.77 |
| 04/15/2020 | 5.77 | 5.88 | 5.75 | 5.76 |
| 04/16/2020 | 5.76 | 5.79 | 5.67 | 5.69 |
| 04/19/2020 | 5.69 | 5.79 | 5.62 | 5.65 |
| 04/20/2020 | 5.65 | 5.79 | 5.64 | 5.7 |
| 04/21/2020 | 5.7 | 5.78 | 5.67 | 5.78 |
| 04/22/2020 | 5.75 | 5.8 | 5.68 | 5.76 |
| 04/23/2020 | 5.74 | 5.86 | 5.72 | 5.75 |
| 04/26/2020 | 5.75 | 5.86 | 5.68 | 5.77 |
| 04/27/2020 | 5.74 | 5.79 | 5.67 | 5.7 |
| 04/28/2020 | 5.73 | 5.86 | 5.7 | 5.75 |
| 04/29/2020 | 5.77 | 5.86 | 5.75 | 5.75 |
| 04/30/2020 | 5.75 | 5.79 | 5.74 | 5.75 |
| 05/03/2020 | 5.75 | 5.84 | 5.7 | 5.7 |
| 05/04/2020 | 5.73 | 5.83 | 5.7 | 5.7 |
| 05/05/2020 | 5.75 | 5.82 | 5.7 | 5.77 |
| 05/06/2020 | 5.79 | 5.81 | 5.69 | 5.72 |
| 05/07/2020 | 5.72 | 5.78 | 5.65 | 5.65 |
| 05/10/2020 | 5.65 | 5.8 | 5.64 | 5.71 |
| 05/11/2020 | 5.7 | 5.79 | 5.67 | 5.74 |
| 05/12/2020 | 5.75 | 5.81 | 5.69 | 5.7 |
| 05/13/2020 | 5.7 | 5.83 | 5.59 | 5.73 |
| 05/14/2020 | 5.73 | 5.84 | 5.69 | 5.69 |
| 05/17/2020 | 5.68 | 5.84 | 5.67 | 5.78 |
| 05/18/2020 | 5.78 | 5.85 | 5.7 | 5.75 |
| 05/19/2020 | 5.74 | 5.82 | 5.7 | 5.7 |
| 05/20/2020 | 5.73 | 5.79 | 5.68 | 5.68 |
| 05/21/2020 | 5.68 | 5.8 | 5.68 | 5.74 |
| 05/24/2020 | 5.72 | 5.72 | 5.72 | 5.72 |
| 05/25/2020 | 5.75 | 5.79 | 5.72 | 5.72 |
| 05/26/2020 | 5.72 | 5.82 | 5.69 | 5.69 |
| 05/27/2020 | 5.69 | 5.84 | 5.68 | 5.7 |
| 05/28/2020 | 5.7 | 5.83 | 5.7 | 5.78 |
| 05/31/2020 | 5.78 | 5.84 | 5.7 | 5.75 |
| 06/01/2020 | 5.76 | 5.81 | 5.6 | 5.7 |
| 06/02/2020 | 5.7 | 5.79 | 5.7 | 5.74 |
| 06/03/2020 | 5.72 | 5.82 | 5.7 | 5.71 |
| 06/04/2020 | 5.74 | 5.79 | 5.7 | 5.71 |
| 06/07/2020 | 5.71 | 5.85 | 5.7 | 5.72 |
| 06/08/2020 | 5.75 | 5.82 | 5.71 | 5.71 |
| 06/09/2020 | 5.7 | 5.81 | 5.7 | 5.7 |
| 06/10/2020 | 5.7 | 5.8 | 5.7 | 5.72 |
| 06/11/2020 | 5.72 | 5.8 | 5.72 | 5.72 |
| 06/14/2020 | 5.72 | 5.8 | 5.71 | 5.72 |
| 06/15/2020 | 5.72 | 5.79 | 5.7 | 5.73 |
| 06/16/2020 | 5.73 | 5.79 | 5.72 | 5.73 |
| 06/17/2020 | 5.73 | 5.8 | 5.73 | 5.76 |
| 06/18/2020 | 5.74 | 5.8 | 5.72 | 5.73 |
| 06/21/2020 | 5.76 | 5.8 | 5.73 | 5.73 |
| 06/22/2020 | 5.73 | 5.8 | 5.72 | 5.79 |
| 06/23/2020 | 5.76 | 5.82 | 5.73 | 5.79 |
| 06/24/2020 | 5.76 | 5.82 | 5.74 | 5.76 |
| 06/25/2020 | 5.75 | 5.82 | 5.72 | 5.72 |
| 06/28/2020 | 5.72 | 5.81 | 5.72 | 5.73 |
| 06/29/2020 | 5.73 | 5.81 | 5.72 | 5.73 |
| 06/30/2020 | 5.72 | 5.79 | 5.72 | 5.77 |
| 07/01/2020 | 5.78 | 5.8 | 5.72 | 5.76 |
| 07/02/2020 | 5.74 | 5.81 | 5.71 | 5.73 |
| 07/05/2020 | 5.73 | 5.8 | 5.7 | 5.72 |
| 07/06/2020 | 5.72 | 5.78 | 5.72 | 5.72 |
| 07/07/2020 | 5.72 | 5.79 | 5.72 | 5.73 |
| 07/08/2020 | 5.73 | 5.8 | 5.7 | 5.75 |
| 07/09/2020 | 5.71 | 5.77 | 5.7 | 5.75 |
| 07/12/2020 | 5.75 | 5.77 | 5.73 | 5.73 |
| 07/13/2020 | 5.72 | 5.77 | 5.71 | 5.71 |
| 07/14/2020 | 5.7 | 5.75 | 5.7 | 5.7 |
| 07/15/2020 | 5.7 | 5.78 | 5.7 | 5.71 |
| 07/16/2020 | 5.7 | 5.77 | 5.7 | 5.75 |
| 07/19/2020 | 5.72 | 5.77 | 5.68 | 5.73 |
| 07/20/2020 | 5.74 | 5.8 | 5.7 | 5.76 |
| 07/21/2020 | 5.75 | 5.82 | 5.71 | 5.79 |
| 07/22/2020 | 5.79 | 5.82 | 5.72 | 5.75 |
| 07/23/2020 | 5.77 | 5.81 | 5.75 | 5.75 |
| 07/26/2020 | 5.75 | 5.8 | 5.73 | 5.73 |
| 07/27/2020 | 5.73 | 5.79 | 5.7 | 5.76 |
| 07/28/2020 | 5.75 | 5.8 | 5.7 | 5.74 |
| 07/29/2020 | 5.75 | 5.79 | 5.71 | 5.78 |
| 07/30/2020 | 5.75 | 5.76 | 5.72 | 5.74 |
| 08/02/2020 | 5.73 | 5.8 | 5.72 | 5.76 |
| 08/03/2020 | 5.77 | 5.79 | 5.73 | 5.77 |
| 08/04/2020 | 5.74 | 5.79 | 5.72 | 5.77 |
| 08/05/2020 | 5.74 | 5.79 | 5.72 | 5.77 |
| 08/06/2020 | 5.74 | 5.8 | 5.72 | 5.73 |
| 08/09/2020 | 5.72 | 5.79 | 5.72 | 5.75 |
| 08/10/2020 | 5.73 | 5.77 | 5.7 | 5.75 |
| 08/11/2020 | 5.72 | 5.78 | 5.71 | 5.74 |
| 08/12/2020 | 5.75 | 5.77 | 5.7 | 5.75 |
| 08/13/2020 | 5.72 | 5.77 | 5.7 | 5.7 |
| 08/16/2020 | 5.7 | 5.77 | 5.7 | 5.7 |
| 08/17/2020 | 5.7 | 5.8 | 5.7 | 5.75 |
| 08/18/2020 | 5.75 | 5.8 | 5.7 | 5.76 |
| 08/19/2020 | 5.74 | 5.79 | 5.72 | 5.76 |
| 08/20/2020 | 5.74 | 5.79 | 5.72 | 5.77 |
| 08/23/2020 | 5.75 | 5.8 | 5.72 | 5.77 |
| 08/24/2020 | 5.75 | 5.8 | 5.73 | 5.73 |
| 08/25/2020 | 5.73 | 5.8 | 5.72 | 5.76 |
| 08/26/2020 | 5.74 | 5.8 | 5.72 | 5.78 |
| 08/27/2020 | 5.77 | 5.81 | 5.72 | 5.77 |
| 08/30/2020 | 5.75 | 5.81 | 5.72 | 5.73 |
| 08/31/2020 | 5.75 | 5.79 | 5.73 | 5.77 |
| 09/01/2020 | 5.75 | 5.8 | 5.74 | 5.77 |
| 09/02/2020 | 5.75 | 5.79 | 5.73 | 5.73 |
| 09/03/2020 | 5.73 | 5.79 | 5.72 | 5.73 |
| 09/06/2020 | 5.73 | 5.77 | 5.72 | 5.77 |
| 09/07/2020 | 5.75 | 5.78 | 5.72 | 5.74 |
| 09/08/2020 | 5.77 | 5.8 | 5.72 | 5.76 |
| 09/09/2020 | 5.75 | 5.8 | 5.74 | 5.77 |
| 09/10/2020 | 5.75 | 5.79 | 5.73 | 5.73 |
| 09/13/2020 | 5.73 | 5.81 | 5.72 | 5.76 |
| 09/14/2020 | 5.78 | 5.8 | 5.72 | 5.77 |
| 09/15/2020 | 5.75 | 5.8 | 5.73 | 5.73 |
| 09/16/2020 | 5.75 | 5.78 | 5.72 | 5.77 |
| 09/17/2020 | 5.75 | 5.79 | 5.73 | 5.73 |
| 09/20/2020 | 5.73 | 5.79 | 5.72 | 5.77 |
| 09/21/2020 | 5.77 | 5.79 | 5.73 | 5.73 |
| 09/22/2020 | 5.73 | 5.8 | 5.72 | 5.73 |
| 09/23/2020 | 5.73 | 5.79 | 5.72 | 5.78 |
| 09/24/2020 | 5.75 | 5.82 | 5.73 | 5.73 |
| 09/27/2020 | 5.73 | 5.82 | 5.73 | 5.77 |
| 09/28/2020 | 5.76 | 5.79 | 5.73 | 5.73 |
| 09/29/2020 | 5.74 | 5.82 | 5.73 | 5.73 |
| 09/30/2020 | 5.73 | 5.82 | 5.73 | 5.76 |
| 10/01/2020 | 5.75 | 5.85 | 5.75 | 5.75 |
| 10/04/2020 | 5.75 | 5.81 | 5.75 | 5.77 |
| 10/05/2020 | 5.8 | 5.8 | 5.75 | 5.75 |
| 10/06/2020 | 5.75 | 5.83 | 5.75 | 5.76 |
| 10/07/2020 | 5.8 | 5.83 | 5.75 | 5.75 |
| 10/08/2020 | 5.77 | 5.82 | 5.75 | 5.77 |
| 10/11/2020 | 5.78 | 5.82 | 5.75 | 5.78 |
| 10/12/2020 | 5.79 | 5.81 | 5.75 | 5.79 |
| 10/13/2020 | 5.77 | 5.82 | 5.75 | 5.77 |
| 10/14/2020 | 5.78 | 5.82 | 5.75 | 5.8 |
| 10/15/2020 | 5.77 | 5.81 | 5.75 | 5.75 |
| 10/18/2020 | 5.75 | 5.84 | 5.75 | 5.76 |
| 10/19/2020 | 5.78 | 5.86 | 5.75 | 5.81 |
| 10/20/2020 | 5.78 | 5.83 | 5.77 | 5.81 |
| 10/21/2020 | 5.79 | 5.83 | 5.77 | 5.81 |
| 10/22/2020 | 5.78 | 5.82 | 5.75 | 5.76 |
| 10/25/2020 | 5.76 | 5.82 | 5.75 | 5.82 |
| 10/26/2020 | 5.79 | 5.84 | 5.77 | 5.82 |
| 10/27/2020 | 5.83 | 5.84 | 5.76 | 5.82 |
| 10/28/2020 | 5.79 | 5.84 | 5.76 | 5.82 |
| 10/29/2020 | 5.79 | 5.84 | 5.76 | 5.78 |
| 11/01/2020 | 5.78 | 5.88 | 5.77 | 5.82 |
| 11/02/2020 | 5.82 | 5.87 | 5.77 | 5.83 |
| 11/03/2020 | 5.79 | 5.82 | 5.75 | 5.78 |
| 11/04/2020 | 5.78 | 5.86 | 5.77 | 5.78 |
| 11/05/2020 | 5.78 | 5.84 | 5.77 | 5.79 |
| 11/08/2020 | 5.79 | 5.85 | 5.76 | 5.83 |
| 11/09/2020 | 5.82 | 5.84 | 5.76 | 5.77 |
| 11/10/2020 | 5.76 | 5.83 | 5.75 | 5.83 |
| 11/11/2020 | 5.8 | 5.85 | 5.77 | 5.78 |
| 11/12/2020 | 5.8 | 5.85 | 5.79 | 5.79 |
| 11/15/2020 | 5.79 | 5.86 | 5.77 | 5.77 |
| 11/16/2020 | 5.76 | 5.88 | 5.76 | 5.78 |
| 11/17/2020 | 5.77 | 5.88 | 5.76 | 5.83 |
| 11/18/2020 | 5.8 | 5.86 | 5.78 | 5.82 |
| 11/19/2020 | 5.83 | 5.88 | 5.79 | 5.79 |
| 11/22/2020 | 5.79 | 5.9 | 5.79 | 5.83 |
| 11/23/2020 | 5.8 | 5.89 | 5.78 | 5.83 |
| 11/24/2020 | 5.8 | 5.9 | 5.79 | 5.84 |
| 11/25/2020 | 5.82 | 5.85 | 5.8 | 5.85 |
| 11/26/2020 | 5.82 | 5.85 | 5.81 | 5.82 |
| 11/29/2020 | 5.81 | 5.87 | 5.79 | 5.83 |
| 11/30/2020 | 5.81 | 5.86 | 5.79 | 5.81 |
| 12/01/2020 | 5.81 | 5.91 | 5.81 | 5.85 |
| 12/02/2020 | 5.83 | 5.9 | 5.81 | 5.85 |
| 12/03/2020 | 5.83 | 5.93 | 5.79 | 5.79 |
| 12/06/2020 | 5.78 | 5.94 | 5.77 | 5.9 |
| 12/07/2020 | 5.87 | 5.95 | 5.8 | 5.8 |
| 12/08/2020 | 5.8 | 5.92 | 5.79 | 5.85 |
| 12/09/2020 | 5.83 | 5.96 | 5.81 | 5.84 |
| 12/10/2020 | 5.85 | 5.93 | 5.81 | 5.83 |
| 12/13/2020 | 5.83 | 5.91 | 5.81 | 5.85 |
| 12/14/2020 | 5.83 | 5.89 | 5.81 | 5.86 |
| 12/15/2020 | 5.83 | 5.91 | 5.82 | 5.86 |
| 12/16/2020 | 5.83 | 5.87 | 5.81 | 5.86 |
| 12/17/2020 | 5.83 | 5.87 | 5.82 | 5.85 |
| 12/20/2020 | 5.83 | 5.89 | 5.81 | 5.82 |
| 12/21/2020 | 5.82 | 5.89 | 5.81 | 5.83 |
| 12/22/2020 | 5.82 | 5.9 | 5.81 | 5.82 |
| 12/23/2020 | 5.82 | 5.88 | 5.81 | 5.86 |
| 12/24/2020 | 5.84 | 5.84 | 5.81 | 5.81 |
| 12/27/2020 | 5.81 | 5.87 | 5.81 | 5.82 |
| 12/28/2020 | 5.84 | 5.87 | 5.81 | 5.87 |
| 12/29/2020 | 5.85 | 5.88 | 5.81 | 5.82 |
| 12/30/2020 | 5.85 | 5.87 | 5.81 | 5.86 |
| 12/31/2020 | 5.87 | 5.89 | 5.82 | 5.89 |