USDGHS
USDGHS
18:49:45
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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8903
CLOSE 5.8991
Low
LOW 5.7
High
HIGH 6.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.85 | 5.89 | 5.82 | 5.83 |
| 01/04/2021 | 5.82 | 5.86 | 5.81 | 5.81 |
| 01/05/2021 | 5.84 | 5.87 | 5.81 | 5.81 |
| 01/06/2021 | 5.83 | 5.87 | 5.81 | 5.85 |
| 01/07/2021 | 5.82 | 5.86 | 5.81 | 5.85 |
| 01/10/2021 | 5.82 | 5.86 | 5.81 | 5.85 |
| 01/11/2021 | 5.83 | 5.86 | 5.82 | 5.85 |
| 01/12/2021 | 5.83 | 5.86 | 5.79 | 5.82 |
| 01/13/2021 | 5.8 | 5.86 | 5.79 | 5.82 |
| 01/14/2021 | 5.81 | 5.86 | 5.78 | 5.78 |
| 01/17/2021 | 5.78 | 5.85 | 5.77 | 5.8 |
| 01/18/2021 | 5.81 | 5.85 | 5.78 | 5.82 |
| 01/19/2021 | 5.8 | 5.84 | 5.78 | 5.82 |
| 01/20/2021 | 5.8 | 5.87 | 5.78 | 5.78 |
| 01/21/2021 | 5.81 | 5.85 | 5.77 | 5.78 |
| 01/24/2021 | 5.78 | 5.84 | 5.77 | 5.81 |
| 01/25/2021 | 5.82 | 5.84 | 5.82 | 5.83 |
| 01/26/2021 | 5.83 | 5.84 | 5.81 | 5.82 |
| 01/27/2021 | 5.82 | 5.85 | 5.79 | 5.81 |
| 01/28/2021 | 5.8 | 5.83 | 5.78 | 5.82 |
| 01/31/2021 | 5.79 | 5.84 | 5.77 | 5.82 |
| 02/01/2021 | 5.83 | 5.83 | 5.77 | 5.78 |
| 02/02/2021 | 5.77 | 5.83 | 5.77 | 5.78 |
| 02/03/2021 | 5.77 | 5.81 | 5.77 | 5.79 |
| 02/04/2021 | 5.78 | 5.81 | 5.77 | 5.77 |
| 02/07/2021 | 5.77 | 5.83 | 5.77 | 5.77 |
| 02/08/2021 | 5.78 | 5.81 | 5.77 | 5.77 |
| 02/09/2021 | 5.77 | 5.81 | 5.77 | 5.78 |
| 02/10/2021 | 5.78 | 5.82 | 5.77 | 5.77 |
| 02/11/2021 | 5.79 | 5.82 | 5.77 | 5.77 |
| 02/14/2021 | 5.77 | 5.81 | 5.77 | 5.8 |
| 02/15/2021 | 5.78 | 5.81 | 5.75 | 5.8 |
| 02/16/2021 | 5.78 | 5.81 | 5.77 | 5.79 |
| 02/17/2021 | 5.78 | 5.81 | 5.77 | 5.77 |
| 02/18/2021 | 5.77 | 5.79 | 5.75 | 5.75 |
| 02/21/2021 | 5.75 | 5.78 | 5.74 | 5.76 |
| 02/22/2021 | 5.75 | 5.76 | 5.74 | 5.74 |
| 02/23/2021 | 5.74 | 5.76 | 5.73 | 5.75 |
| 02/24/2021 | 5.74 | 5.78 | 5.73 | 5.75 |
| 02/25/2021 | 5.74 | 5.75 | 5.72 | 5.72 |
| 02/28/2021 | 5.72 | 5.75 | 5.72 | 5.72 |
| 03/01/2021 | 5.73 | 5.74 | 5.72 | 5.72 |
| 03/02/2021 | 5.73 | 5.78 | 5.7 | 5.7 |
| 03/03/2021 | 5.71 | 5.77 | 5.7 | 5.73 |
| 03/04/2021 | 5.72 | 5.76 | 5.7 | 5.72 |
| 03/07/2021 | 5.72 | 5.73 | 5.7 | 5.7 |
| 03/08/2021 | 5.7 | 5.74 | 5.7 | 5.74 |
| 03/09/2021 | 5.73 | 5.75 | 5.72 | 5.73 |
| 03/10/2021 | 5.72 | 5.74 | 5.72 | 5.73 |
| 03/11/2021 | 5.72 | 5.77 | 5.72 | 5.73 |
| 03/14/2021 | 5.72 | 5.77 | 5.71 | 5.72 |
| 03/15/2021 | 5.73 | 5.77 | 5.72 | 5.73 |
| 03/16/2021 | 5.72 | 5.74 | 5.72 | 5.73 |
| 03/17/2021 | 5.72 | 5.76 | 5.72 | 5.73 |
| 03/18/2021 | 5.72 | 5.77 | 5.72 | 5.73 |
| 03/21/2021 | 5.72 | 5.75 | 5.71 | 5.72 |
| 03/22/2021 | 5.73 | 5.75 | 5.72 | 5.74 |
| 03/23/2021 | 5.74 | 5.79 | 5.71 | 5.74 |
| 03/24/2021 | 5.73 | 5.78 | 5.72 | 5.76 |
| 03/25/2021 | 5.75 | 5.78 | 5.74 | 5.76 |
| 03/28/2021 | 5.76 | 5.82 | 5.74 | 5.77 |
| 03/29/2021 | 5.75 | 5.8 | 5.74 | 5.77 |
| 03/30/2021 | 5.75 | 5.8 | 5.74 | 5.78 |
| 03/31/2021 | 5.76 | 5.8 | 5.74 | 5.79 |
| 04/01/2021 | 5.76 | 5.77 | 5.74 | 5.75 |
| 04/04/2021 | 5.75 | 5.75 | 5.73 | 5.73 |
| 04/05/2021 | 5.75 | 5.8 | 5.72 | 5.73 |
| 04/06/2021 | 5.73 | 5.8 | 5.72 | 5.76 |
| 04/07/2021 | 5.76 | 5.78 | 5.75 | 5.77 |
| 04/08/2021 | 5.76 | 5.78 | 5.72 | 5.77 |
| 04/11/2021 | 5.76 | 5.8 | 5.75 | 5.76 |
| 04/12/2021 | 5.75 | 5.79 | 5.74 | 5.74 |
| 04/13/2021 | 5.75 | 5.78 | 5.73 | 5.77 |
| 04/14/2021 | 5.75 | 5.8 | 5.74 | 5.74 |
| 04/15/2021 | 5.75 | 5.78 | 5.74 | 5.75 |
| 04/18/2021 | 5.75 | 5.79 | 5.74 | 5.76 |
| 04/19/2021 | 5.75 | 5.8 | 5.74 | 5.76 |
| 04/20/2021 | 5.77 | 5.79 | 5.75 | 5.75 |
| 04/21/2021 | 5.76 | 5.8 | 5.75 | 5.76 |
| 04/22/2021 | 5.75 | 5.8 | 5.75 | 5.75 |
| 04/25/2021 | 5.75 | 5.8 | 5.75 | 5.76 |
| 04/26/2021 | 5.75 | 5.8 | 5.74 | 5.74 |
| 04/27/2021 | 5.74 | 5.81 | 5.74 | 5.75 |
| 04/28/2021 | 5.76 | 5.8 | 5.74 | 5.76 |
| 04/29/2021 | 5.75 | 5.8 | 5.74 | 5.74 |
| 05/02/2021 | 5.74 | 5.77 | 5.74 | 5.74 |
| 05/03/2021 | 5.74 | 5.8 | 5.74 | 5.74 |
| 05/04/2021 | 5.75 | 5.8 | 5.74 | 5.76 |
| 05/05/2021 | 5.75 | 5.8 | 5.74 | 5.76 |
| 05/06/2021 | 5.75 | 5.77 | 5.74 | 5.74 |
| 05/09/2021 | 5.74 | 5.77 | 5.74 | 5.75 |
| 05/10/2021 | 5.75 | 5.77 | 5.73 | 5.73 |
| 05/11/2021 | 5.74 | 5.77 | 5.72 | 5.76 |
| 05/12/2021 | 5.75 | 5.76 | 5.74 | 5.76 |
| 05/13/2021 | 5.76 | 5.77 | 5.75 | 5.76 |
| 05/16/2021 | 5.76 | 5.77 | 5.75 | 5.76 |
| 05/17/2021 | 5.76 | 5.77 | 5.75 | 5.76 |
| 05/18/2021 | 5.76 | 5.77 | 5.76 | 5.76 |
| 05/19/2021 | 5.76 | 5.78 | 5.76 | 5.76 |
| 05/20/2021 | 5.76 | 5.79 | 5.76 | 5.77 |
| 05/23/2021 | 5.77 | 5.78 | 5.77 | 5.78 |
| 05/24/2021 | 5.78 | 5.79 | 5.77 | 5.78 |
| 05/25/2021 | 5.78 | 5.79 | 5.77 | 5.78 |
| 05/26/2021 | 5.78 | 5.8 | 5.76 | 5.79 |
| 05/27/2021 | 5.79 | 5.79 | 5.78 | 5.78 |
| 05/30/2021 | 5.78 | 5.8 | 5.77 | 5.8 |
| 05/31/2021 | 5.8 | 5.8 | 5.78 | 5.79 |
| 06/01/2021 | 5.79 | 5.81 | 5.78 | 5.8 |
| 06/02/2021 | 5.8 | 5.8 | 5.78 | 5.79 |
| 06/03/2021 | 5.79 | 5.81 | 5.77 | 5.78 |
| 06/06/2021 | 5.78 | 5.82 | 5.78 | 5.81 |
| 06/07/2021 | 5.81 | 5.81 | 5.79 | 5.81 |
| 06/08/2021 | 5.81 | 5.81 | 5.8 | 5.81 |
| 06/09/2021 | 5.81 | 5.82 | 5.8 | 5.81 |
| 06/10/2021 | 5.81 | 5.81 | 5.79 | 5.8 |
| 06/13/2021 | 5.8 | 5.8 | 5.79 | 5.8 |
| 06/14/2021 | 5.79 | 5.82 | 5.78 | 5.79 |
| 06/15/2021 | 5.79 | 5.8 | 5.76 | 5.8 |
| 06/16/2021 | 5.79 | 5.81 | 5.79 | 5.8 |
| 06/17/2021 | 5.8 | 5.83 | 5.8 | 5.8 |
| 06/20/2021 | 5.8 | 5.82 | 5.79 | 5.82 |
| 06/21/2021 | 5.82 | 5.84 | 5.81 | 5.83 |
| 06/22/2021 | 5.83 | 5.83 | 5.79 | 5.83 |
| 06/23/2021 | 5.83 | 5.85 | 5.81 | 5.83 |
| 06/24/2021 | 5.83 | 5.84 | 5.81 | 5.83 |
| 06/27/2021 | 5.83 | 5.86 | 5.81 | 5.85 |
| 06/28/2021 | 5.84 | 5.88 | 5.82 | 5.85 |
| 06/29/2021 | 5.83 | 5.91 | 5.82 | 5.88 |
| 06/30/2021 | 5.86 | 5.91 | 5.84 | 5.88 |
| 07/01/2021 | 5.86 | 5.9 | 5.85 | 5.9 |
| 07/04/2021 | 5.88 | 5.9 | 5.85 | 5.86 |
| 07/05/2021 | 5.86 | 5.94 | 5.83 | 5.92 |
| 07/06/2021 | 5.9 | 5.93 | 5.88 | 5.92 |
| 07/07/2021 | 5.9 | 5.93 | 5.85 | 5.92 |
| 07/08/2021 | 5.9 | 5.92 | 5.85 | 5.89 |
| 07/11/2021 | 5.89 | 5.93 | 5.87 | 5.92 |
| 07/12/2021 | 5.9 | 5.92 | 5.86 | 5.89 |
| 07/13/2021 | 5.93 | 5.93 | 5.84 | 5.92 |
| 07/14/2021 | 5.9 | 5.95 | 5.86 | 5.95 |
| 07/15/2021 | 5.93 | 5.95 | 5.88 | 5.95 |
| 07/18/2021 | 5.93 | 5.95 | 5.87 | 5.89 |
| 07/19/2021 | 5.91 | 5.97 | 5.89 | 5.89 |
| 07/20/2021 | 5.89 | 5.95 | 5.82 | 5.91 |
| 07/21/2021 | 5.91 | 5.96 | 5.9 | 5.95 |
| 07/22/2021 | 5.93 | 5.96 | 5.86 | 5.89 |
| 07/25/2021 | 5.89 | 5.99 | 5.86 | 5.95 |
| 07/26/2021 | 5.96 | 5.99 | 5.88 | 5.97 |
| 07/27/2021 | 5.95 | 5.98 | 5.86 | 5.97 |
| 07/28/2021 | 5.95 | 5.98 | 5.88 | 5.97 |
| 07/29/2021 | 5.95 | 5.98 | 5.94 | 5.97 |
| 08/01/2021 | 5.95 | 5.99 | 5.85 | 5.99 |
| 08/02/2021 | 5.93 | 5.99 | 5.87 | 5.96 |
| 08/03/2021 | 5.98 | 5.99 | 5.92 | 5.95 |
| 08/04/2021 | 5.95 | 6 | 5.88 | 5.99 |
| 08/05/2021 | 5.97 | 6 | 5.93 | 5.97 |
| 08/08/2021 | 5.97 | 5.99 | 5.87 | 5.87 |
| 08/09/2021 | 5.87 | 6.02 | 5.87 | 6.01 |
| 08/10/2021 | 5.99 | 6.02 | 5.96 | 6.01 |
| 08/11/2021 | 5.99 | 6.02 | 5.94 | 6.01 |
| 08/12/2021 | 6 | 6.02 | 5.96 | 6.01 |
| 08/15/2021 | 6.01 | 6.03 | 5.9 | 5.95 |
| 08/16/2021 | 5.92 | 6.04 | 5.89 | 6.02 |
| 08/17/2021 | 5.98 | 6.03 | 5.9 | 6.03 |
| 08/18/2021 | 5.99 | 6.04 | 5.95 | 5.98 |
| 08/19/2021 | 6.01 | 6.04 | 5.97 | 5.98 |
| 08/22/2021 | 5.98 | 6.03 | 5.94 | 6.03 |
| 08/23/2021 | 5.96 | 6.05 | 5.93 | 6.03 |
| 08/24/2021 | 5.99 | 6.04 | 5.96 | 6.03 |
| 08/25/2021 | 5.99 | 6.06 | 5.88 | 6.03 |
| 08/26/2021 | 6 | 6.05 | 5.98 | 5.99 |
| 08/29/2021 | 5.98 | 6.04 | 5.97 | 6.02 |
| 08/30/2021 | 6.03 | 6.05 | 5.99 | 6.03 |
| 08/31/2021 | 6 | 6.07 | 5.97 | 5.98 |
| 09/01/2021 | 6.02 | 6.07 | 5.96 | 5.96 |
| 09/02/2021 | 5.97 | 6.08 | 5.97 | 5.99 |
| 09/05/2021 | 5.99 | 6.05 | 5.97 | 6.05 |
| 09/06/2021 | 6.02 | 6.05 | 5.91 | 5.91 |
| 09/07/2021 | 5.91 | 6.04 | 5.91 | 6.04 |
| 09/08/2021 | 5.98 | 6.04 | 5.91 | 5.97 |
| 09/09/2021 | 6 | 6.05 | 5.97 | 5.97 |
| 09/12/2021 | 5.97 | 6.04 | 5.92 | 5.98 |
| 09/13/2021 | 5.97 | 6.07 | 5.97 | 5.97 |
| 09/14/2021 | 6 | 6.18 | 5.97 | 5.98 |
| 09/15/2021 | 5.97 | 6.07 | 5.95 | 5.98 |
| 09/16/2021 | 5.97 | 6.08 | 5.96 | 5.98 |
| 09/19/2021 | 5.99 | 6.15 | 5.95 | 5.97 |
| 09/20/2021 | 5.97 | 6.12 | 5.97 | 5.97 |
| 09/21/2021 | 6 | 6.04 | 5.97 | 5.97 |
| 09/22/2021 | 5.98 | 6.03 | 5.97 | 5.97 |
| 09/23/2021 | 5.97 | 6.03 | 5.97 | 5.97 |
| 09/26/2021 | 6 | 6.15 | 5.96 | 6 |
| 09/27/2021 | 6.02 | 6.2 | 5.98 | 5.98 |
| 09/28/2021 | 5.97 | 5.99 | 5.97 | 5.97 |
| 09/29/2021 | 5.97 | 6.04 | 5.97 | 5.98 |
| 09/30/2021 | 5.97 | 6.05 | 5.97 | 6.04 |
| 10/03/2021 | 6.01 | 6.05 | 5.97 | 6.04 |
| 10/04/2021 | 6.03 | 6.06 | 5.96 | 6.06 |
| 10/05/2021 | 6.02 | 6.17 | 5.99 | 6.02 |
| 10/06/2021 | 6.04 | 6.06 | 5.97 | 6.06 |
| 10/07/2021 | 6.05 | 6.16 | 6 | 6.03 |
| 10/10/2021 | 6 | 6.11 | 5.97 | 6.06 |
| 10/11/2021 | 6.02 | 6.15 | 5.99 | 6.04 |
| 10/12/2021 | 6.01 | 6.07 | 5.99 | 6.06 |
| 10/13/2021 | 6.02 | 6.13 | 5.99 | 6.06 |
| 10/14/2021 | 6.06 | 6.06 | 6 | 6.02 |
| 10/17/2021 | 6 | 6.09 | 5.97 | 6.07 |
| 10/18/2021 | 6.02 | 6.09 | 5.97 | 5.99 |
| 10/19/2021 | 5.98 | 6.09 | 5.97 | 6.01 |
| 10/20/2021 | 5.99 | 6.08 | 5.98 | 6.07 |
| 10/21/2021 | 6.02 | 6.14 | 5.99 | 6 |
| 10/24/2021 | 5.99 | 6.21 | 5.99 | 6.09 |
| 10/25/2021 | 6.04 | 6.15 | 6.03 | 6.1 |
| 10/26/2021 | 6.02 | 6.18 | 6 | 6 |
| 10/27/2021 | 6.03 | 6.09 | 6 | 6 |
| 10/28/2021 | 6 | 6.11 | 6 | 6.09 |
| 10/31/2021 | 6.05 | 6.11 | 6 | 6.1 |
| 11/01/2021 | 6.05 | 6.12 | 6.01 | 6.1 |
| 11/02/2021 | 6.05 | 6.1 | 6.01 | 6.1 |
| 11/03/2021 | 6.05 | 6.21 | 6 | 6.05 |
| 11/04/2021 | 6.07 | 6.11 | 6 | 6.08 |
| 11/07/2021 | 6.04 | 6.11 | 6 | 6.1 |
| 11/08/2021 | 6.05 | 6.14 | 6.02 | 6.11 |
| 11/09/2021 | 6.12 | 6.15 | 6.01 | 6.07 |
| 11/10/2021 | 6.1 | 6.15 | 6.03 | 6.12 |
| 11/11/2021 | 6.06 | 6.14 | 6.02 | 6.12 |
| 11/14/2021 | 6.06 | 6.14 | 6.01 | 6.14 |
| 11/15/2021 | 6.08 | 6.14 | 6.07 | 6.14 |
| 11/16/2021 | 6.14 | 6.15 | 6.07 | 6.14 |
| 11/17/2021 | 6.14 | 6.15 | 6.08 | 6.14 |
| 11/18/2021 | 6.14 | 6.15 | 6.07 | 6.14 |
| 11/21/2021 | 6.14 | 6.14 | 6.06 | 6.13 |
| 11/22/2021 | 6.13 | 6.15 | 6.09 | 6.14 |
| 11/23/2021 | 6.14 | 6.15 | 6.09 | 6.12 |
| 11/24/2021 | 6.12 | 6.16 | 6.1 | 6.12 |
| 11/25/2021 | 6.12 | 6.16 | 6.08 | 6.1 |
| 11/28/2021 | 6.1 | 6.18 | 6.04 | 6.04 |
| 11/29/2021 | 6.03 | 6.16 | 6.02 | 6.04 |
| 11/30/2021 | 6.03 | 6.18 | 6.02 | 6.03 |
| 12/01/2021 | 6.03 | 6.21 | 5.99 | 5.99 |
| 12/02/2021 | 5.99 | 6.16 | 5.99 | 6.16 |
| 12/05/2021 | 6.09 | 6.2 | 6.02 | 6.05 |
| 12/06/2021 | 6.05 | 6.16 | 6 | 6.04 |
| 12/07/2021 | 6.02 | 6.21 | 6 | 6.11 |
| 12/08/2021 | 6.08 | 6.24 | 5.98 | 6.09 |
| 12/09/2021 | 6.03 | 6.26 | 6 | 6.03 |
| 12/12/2021 | 6.03 | 6.15 | 6 | 6.05 |
| 12/13/2021 | 6.05 | 6.21 | 6.04 | 6.06 |
| 12/14/2021 | 6.05 | 6.23 | 6.04 | 6.05 |
| 12/15/2021 | 6.05 | 6.19 | 6.04 | 6.09 |
| 12/16/2021 | 6.07 | 6.2 | 6.04 | 6.09 |
| 12/19/2021 | 6.09 | 6.2 | 6.04 | 6.05 |
| 12/20/2021 | 6.11 | 6.28 | 6.05 | 6.05 |
| 12/21/2021 | 6.11 | 6.22 | 6.04 | 6.05 |
| 12/22/2021 | 6.05 | 6.17 | 6.04 | 6.07 |
| 12/23/2021 | 6.06 | 6.2 | 6.04 | 6.11 |
| 12/26/2021 | 6.08 | 6.09 | 6.03 | 6.03 |
| 12/27/2021 | 6.09 | 6.09 | 6.02 | 6.03 |
| 12/28/2021 | 6.03 | 6.19 | 6.02 | 6.1 |
| 12/29/2021 | 6.07 | 6.22 | 6.04 | 6.16 |
| 12/30/2021 | 6.1 | 6.18 | 6.04 | 6.11 |