USDGHS
USDGHS
18:48:45
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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.5942
CLOSE 12.5792
Low
LOW 1
High
HIGH 15.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 14.69 | 14.71 | 14.65 | 14.69 |
| 01/02/2025 | 14.69 | 14.78 | 14.67 | 14.7 |
| 01/05/2025 | 14.69 | 14.76 | 14.67 | 14.7 |
| 01/06/2025 | 14.7 | 14.8 | 14.69 | 14.7 |
| 01/07/2025 | 14.7 | 14.81 | 14.7 | 14.71 |
| 01/08/2025 | 14.71 | 14.77 | 14.69 | 14.77 |
| 01/09/2025 | 14.77 | 14.77 | 14.71 | 14.74 |
| 01/12/2025 | 14.78 | 14.84 | 14.75 | 14.84 |
| 01/13/2025 | 14.84 | 14.85 | 14.72 | 14.84 |
| 01/14/2025 | 14.84 | 14.87 | 14.75 | 14.84 |
| 01/15/2025 | 14.84 | 14.94 | 14.84 | 14.94 |
| 01/16/2025 | 14.94 | 14.95 | 14.87 | 14.94 |
| 01/19/2025 | 14.92 | 15.03 | 14.89 | 15.03 |
| 01/20/2025 | 15.03 | 15.05 | 14.95 | 15.04 |
| 01/21/2025 | 15.04 | 15.19 | 14.96 | 15.19 |
| 01/22/2025 | 15.19 | 15.2 | 15.15 | 15.2 |
| 01/23/2025 | 15.2 | 15.2 | 15.13 | 15.19 |
| 01/26/2025 | 15.18 | 15.23 | 15.17 | 15.21 |
| 01/27/2025 | 15.21 | 15.31 | 15.21 | 15.22 |
| 01/28/2025 | 15.22 | 15.29 | 15.22 | 15.29 |
| 01/29/2025 | 15.29 | 15.31 | 15.24 | 15.31 |
| 01/30/2025 | 15.31 | 15.31 | 15.28 | 15.29 |
| 02/02/2025 | 15.41 | 15.54 | 15.26 | 15.34 |
| 02/03/2025 | 15.34 | 15.39 | 15.17 | 15.39 |
| 02/04/2025 | 15.39 | 15.41 | 15.32 | 15.41 |
| 02/05/2025 | 15.41 | 15.41 | 15.39 | 15.4 |
| 02/06/2025 | 15.4 | 15.46 | 15.36 | 15.44 |
| 02/09/2025 | 15.48 | 15.56 | 15.42 | 15.45 |
| 02/10/2025 | 15.45 | 15.5 | 15.43 | 15.5 |
| 02/11/2025 | 15.5 | 15.5 | 15.4 | 15.44 |
| 02/12/2025 | 15.44 | 15.47 | 15.38 | 15.45 |
| 02/13/2025 | 15.45 | 15.45 | 15.36 | 15.45 |
| 02/16/2025 | 15.42 | 15.45 | 15.39 | 15.45 |
| 02/17/2025 | 15.45 | 15.51 | 15.45 | 15.5 |
| 02/18/2025 | 15.5 | 15.52 | 15.46 | 15.52 |
| 02/19/2025 | 15.52 | 15.53 | 15.48 | 15.53 |
| 02/20/2025 | 15.53 | 15.53 | 15.45 | 15.52 |
| 02/23/2025 | 15.52 | 15.53 | 15.45 | 15.53 |
| 02/24/2025 | 15.53 | 15.54 | 15.46 | 15.54 |
| 02/25/2025 | 15.54 | 15.54 | 15.46 | 15.5 |
| 02/26/2025 | 15.5 | 15.51 | 15.47 | 15.5 |
| 02/27/2025 | 15.5 | 15.63 | 15.47 | 15.5 |
| 03/02/2025 | 15.51 | 15.52 | 15.46 | 15.5 |
| 03/03/2025 | 15.5 | 15.51 | 1 | 15.48 |
| 03/04/2025 | 15.48 | 15.5 | 15.4 | 15.5 |
| 03/05/2025 | 15.5 | 15.5 | 15.3 | 15.5 |
| 03/06/2025 | 15.5 | 15.51 | 15.48 | 15.5 |
| 03/09/2025 | 15.51 | 15.53 | 15.47 | 15.5 |
| 03/10/2025 | 15.5 | 15.51 | 15.47 | 15.49 |
| 03/11/2025 | 15.49 | 15.51 | 15.48 | 15.5 |
| 03/12/2025 | 15.5 | 15.51 | 15.49 | 15.49 |
| 03/13/2025 | 15.49 | 15.49 | 15.46 | 15.48 |
| 03/16/2025 | 15.47 | 15.52 | 15.46 | 15.5 |
| 03/17/2025 | 15.5 | 15.5 | 15.46 | 15.5 |
| 03/18/2025 | 15.5 | 15.51 | 15.47 | 15.5 |
| 03/19/2025 | 15.5 | 15.5 | 15.47 | 15.5 |
| 03/20/2025 | 15.5 | 15.51 | 15.46 | 15.5 |
| 03/23/2025 | 15.48 | 15.53 | 15.46 | 15.5 |
| 03/24/2025 | 15.5 | 15.54 | 15.47 | 15.5 |
| 03/25/2025 | 15.5 | 15.53 | 15.47 | 15.5 |
| 03/26/2025 | 15.5 | 15.53 | 15.46 | 15.5 |
| 03/27/2025 | 15.5 | 15.51 | 15.47 | 15.5 |
| 03/30/2025 | 15.42 | 15.5 | 15.33 | 15.5 |
| 03/31/2025 | 15.5 | 15.5 | 15.48 | 15.5 |
| 04/01/2025 | 15.5 | 15.5 | 15.47 | 15.5 |
| 04/02/2025 | 15.5 | 15.51 | 15.36 | 15.5 |
| 04/03/2025 | 15.5 | 15.5 | 15.44 | 15.44 |
| 04/06/2025 | 15.52 | 15.59 | 15.47 | 15.5 |
| 04/07/2025 | 15.5 | 15.52 | 15.46 | 15.5 |
| 04/08/2025 | 15.5 | 15.51 | 15.37 | 15.5 |
| 04/09/2025 | 15.5 | 15.56 | 15.5 | 15.54 |
| 04/10/2025 | 15.54 | 15.56 | 15.18 | 15.56 |
| 04/13/2025 | 15.51 | 15.55 | 15.46 | 15.54 |
| 04/14/2025 | 15.54 | 15.54 | 15.46 | 15.51 |
| 04/15/2025 | 15.51 | 15.51 | 15.45 | 15.47 |
| 04/16/2025 | 15.47 | 15.56 | 15.42 | 15.56 |
| 04/17/2025 | 15.56 | 15.56 | 15.5 | 15.54 |
| 04/20/2025 | 15.55 | 15.56 | 15.49 | 15.56 |
| 04/21/2025 | 15.56 | 15.56 | 15.4 | 15.4 |
| 04/22/2025 | 15.4 | 15.57 | 15.3 | 15.3 |
| 04/23/2025 | 15.3 | 15.47 | 15.02 | 15.13 |
| 04/24/2025 | 15.13 | 15.3 | 14.55 | 15.3 |
| 04/27/2025 | 15.3 | 15.3 | 14.5 | 15.29 |
| 04/28/2025 | 15.29 | 15.3 | 14.27 | 15.29 |
| 04/29/2025 | 15.29 | 15.3 | 14.2 | 15.3 |
| 04/30/2025 | 15.3 | 15.3 | 14.12 | 14.29 |
| 05/01/2025 | 14.29 | 14.59 | 13.97 | 14.59 |
| 05/04/2025 | 14.34 | 14.34 | 13.75 | 13.75 |
| 05/05/2025 | 13.75 | 13.75 | 13.47 | 13.52 |
| 05/06/2025 | 13.52 | 13.52 | 13.34 | 13.34 |
| 05/07/2025 | 13.34 | 13.43 | 13.18 | 13.18 |
| 05/08/2025 | 13.18 | 13.19 | 13.1 | 13.14 |
| 05/11/2025 | 13.12 | 13.14 | 12.92 | 12.94 |
| 05/12/2025 | 12.91 | 12.95 | 12.53 | 12.57 |
| 05/13/2025 | 12.57 | 12.58 | 12.4 | 12.4 |
| 05/14/2025 | 12.4 | 12.45 | 12.39 | 12.4 |
| 05/15/2025 | 12.4 | 12.4 | 12.32 | 12.34 |
| 05/18/2025 | 12.39 | 12.44 | 12.22 | 12.3 |
| 05/19/2025 | 12.3 | 12.35 | 12.05 | 12.09 |
| 05/20/2025 | 12.09 | 12.14 | 11.88 | 11.94 |
| 05/21/2025 | 11.94 | 11.97 | 11.62 | 11.63 |
| 05/22/2025 | 11.63 | 11.63 | 10.77 | 11.05 |
| 05/25/2025 | 11.04 | 11.04 | 10.45 | 10.45 |
| 05/26/2025 | 10.45 | 10.45 | 10.34 | 10.34 |
| 05/27/2025 | 10.34 | 10.35 | 10.27 | 10.3 |
| 05/28/2025 | 10.3 | 10.3 | 10.27 | 10.3 |
| 05/29/2025 | 10.3 | 10.3 | 10.23 | 10.24 |
| 06/01/2025 | 10.24 | 10.24 | 10.21 | 10.24 |
| 06/02/2025 | 10.24 | 10.24 | 10.22 | 10.23 |
| 06/03/2025 | 10.23 | 10.24 | 10.22 | 10.24 |
| 06/04/2025 | 10.24 | 15.3 | 10.2 | 10.25 |
| 06/05/2025 | 10.25 | 10.25 | 10.2 | 10.2 |
| 06/08/2025 | 10.23 | 10.26 | 10.23 | 10.25 |
| 06/09/2025 | 10.25 | 10.25 | 10.22 | 10.25 |
| 06/10/2025 | 10.25 | 10.3 | 10.15 | 10.15 |
| 06/11/2025 | 10.15 | 10.29 | 10.15 | 10.27 |
| 06/12/2025 | 10.27 | 10.3 | 10.27 | 10.29 |
| 06/15/2025 | 10.27 | 10.29 | 10.23 | 10.27 |
| 06/16/2025 | 10.27 | 10.3 | 10.27 | 10.3 |
| 06/17/2025 | 10.3 | 10.31 | 10.27 | 10.29 |
| 06/18/2025 | 10.29 | 10.29 | 10.29 | 10.29 |
| 06/19/2025 | 10.29 | 10.3 | 10.28 | 10.3 |
| 06/22/2025 | 10.3 | 10.33 | 10.29 | 10.29 |
| 06/23/2025 | 10.29 | 10.34 | 10.17 | 10.34 |
| 06/24/2025 | 10.34 | 10.34 | 10.29 | 10.3 |
| 06/25/2025 | 10.3 | 10.36 | 10.28 | 10.32 |
| 06/26/2025 | 10.32 | 10.37 | 10.32 | 10.32 |
| 06/29/2025 | 10.33 | 10.35 | 10.31 | 10.34 |
| 06/30/2025 | 10.34 | 10.35 | 10.32 | 10.34 |
| 07/01/2025 | 10.34 | 10.35 | 10.32 | 10.34 |
| 07/02/2025 | 10.34 | 10.35 | 10.32 | 10.34 |
| 07/03/2025 | 10.34 | 10.37 | 10.34 | 10.34 |
| 07/06/2025 | 10.34 | 10.4 | 10.34 | 10.4 |
| 07/07/2025 | 10.4 | 10.41 | 10.37 | 10.4 |
| 07/08/2025 | 10.4 | 10.42 | 10.36 | 10.39 |
| 07/09/2025 | 10.39 | 10.43 | 10.36 | 10.4 |
| 07/10/2025 | 10.4 | 10.4 | 10.35 | 10.36 |
| 07/13/2025 | 10.38 | 10.4 | 10.37 | 10.4 |
| 07/14/2025 | 10.4 | 10.42 | 10.37 | 10.4 |
| 07/15/2025 | 10.4 | 10.46 | 10.37 | 10.4 |
| 07/16/2025 | 10.4 | 10.42 | 10.39 | 10.4 |
| 07/17/2025 | 10.4 | 10.42 | 10.39 | 10.42 |
| 07/20/2025 | 10.42 | 10.44 | 10.4 | 10.42 |
| 07/21/2025 | 10.42 | 10.42 | 10.41 | 10.42 |
| 07/22/2025 | 10.42 | 10.45 | 10.38 | 10.41 |
| 07/23/2025 | 10.41 | 10.45 | 10.4 | 10.41 |
| 07/24/2025 | 10.41 | 10.45 | 10.41 | 10.45 |
| 07/27/2025 | 10.44 | 10.45 | 10.41 | 10.44 |
| 07/28/2025 | 10.44 | 10.5 | 10.44 | 10.5 |
| 07/29/2025 | 10.5 | 10.5 | 10.46 | 10.5 |
| 07/30/2025 | 10.5 | 10.5 | 10.47 | 10.5 |
| 07/31/2025 | 10.5 | 10.5 | 10.47 | 10.5 |
| 08/03/2025 | 10.41 | 10.54 | 10.33 | 10.54 |
| 08/04/2025 | 10.54 | 10.55 | 10.5 | 10.54 |
| 08/05/2025 | 10.54 | 10.55 | 10.52 | 10.54 |
| 08/06/2025 | 10.54 | 10.56 | 10.5 | 10.54 |
| 08/07/2025 | 10.54 | 10.54 | 10.54 | 10.54 |
| 08/10/2025 | 10.53 | 10.55 | 10.52 | 10.52 |
| 08/11/2025 | 10.52 | 10.57 | 10.52 | 10.52 |
| 08/12/2025 | 10.52 | 10.63 | 10.52 | 10.52 |
| 08/13/2025 | 10.52 | 10.7 | 10.52 | 10.65 |
| 08/14/2025 | 10.65 | 10.84 | 10.64 | 10.65 |
| 08/17/2025 | 10.74 | 10.84 | 10.65 | 10.65 |
| 08/18/2025 | 10.65 | 10.9 | 10.64 | 10.89 |
| 08/19/2025 | 10.89 | 10.95 | 10.89 | 10.93 |
| 08/20/2025 | 10.93 | 11.02 | 10.93 | 11 |
| 08/21/2025 | 11 | 11.03 | 11 | 11 |
| 08/24/2025 | 10.95 | 11.04 | 10.9 | 11 |
| 08/25/2025 | 11 | 11.15 | 11 | 11.15 |
| 08/26/2025 | 11.15 | 11.15 | 11.14 | 11.15 |
| 08/27/2025 | 11.15 | 11.45 | 11.14 | 11.45 |
| 08/28/2025 | 11.45 | 11.75 | 11.16 | 11.75 |
| 08/31/2025 | 11.74 | 11.89 | 11.72 | 11.89 |
| 09/01/2025 | 11.89 | 11.94 | 11.75 | 11.75 |
| 09/02/2025 | 11.75 | 12.04 | 11.75 | 12.04 |
| 09/03/2025 | 12.04 | 12.05 | 12.03 | 12.04 |
| 09/04/2025 | 12.04 | 12.1 | 12.04 | 12.09 |
| 09/07/2025 | 12.08 | 12.1 | 12.04 | 12.1 |
| 09/08/2025 | 12.1 | 12.2 | 12.1 | 12.1 |
| 09/09/2025 | 12.1 | 12.25 | 12.1 | 12.19 |
| 09/10/2025 | 12.19 | 12.2 | 12.19 | 12.2 |
| 09/11/2025 | 12.2 | 12.2 | 12.14 | 12.2 |
| 09/14/2025 | 12.19 | 12.22 | 12.19 | 12.22 |
| 09/15/2025 | 12.22 | 12.25 | 12.22 | 12.24 |
| 09/16/2025 | 12.24 | 12.25 | 12.19 | 12.25 |
| 09/17/2025 | 12.25 | 12.27 | 12.25 | 12.27 |
| 09/18/2025 | 12.27 | 12.32 | 12.27 | 12.27 |
| 09/21/2025 | 12.28 | 12.29 | 12.19 | 12.29 |
| 09/22/2025 | 12.29 | 12.3 | 12.29 | 12.29 |
| 09/23/2025 | 12.29 | 12.36 | 12.29 | 12.34 |
| 09/24/2025 | 12.34 | 12.39 | 12.34 | 12.39 |
| 09/25/2025 | 12.39 | 12.42 | 12.36 | 12.39 |
| 09/28/2025 | 12.37 | 12.41 | 12.33 | 12.41 |
| 09/29/2025 | 12.41 | 12.41 | 12.39 | 12.41 |
| 09/30/2025 | 12.41 | 14.68 | 12.41 | 14.62 |
| 10/01/2025 | 14.62 | 14.62 | 12.41 | 12.54 |
| 10/02/2025 | 12.54 | 12.6 | 12.5 | 12.5 |
| 10/05/2025 | 12.54 | 12.62 | 12.5 | 12.59 |
| 10/06/2025 | 12.59 | 12.6 | 12.45 | 12.52 |
| 10/07/2025 | 12.52 | 12.52 | 12.35 | 12.45 |
| 10/08/2025 | 12.45 | 12.45 | 12.3 | 12.44 |
| 10/09/2025 | 12.44 | 12.45 | 12 | 12.2 |
| 10/12/2025 | 12.21 | 12.21 | 11.94 | 11.95 |
| 10/13/2025 | 11.95 | 12 | 11.4 | 12 |
| 10/14/2025 | 12 | 12 | 11.34 | 11.94 |
| 10/15/2025 | 11.94 | 11.95 | 10.73 | 11.09 |
| 10/16/2025 | 11.09 | 11.1 | 10.6 | 10.75 |
| 10/19/2025 | 10.75 | 10.75 | 10.74 | 10.75 |
| 10/20/2025 | 10.75 | 10.76 | 10.69 | 10.72 |
| 10/21/2025 | 10.72 | 10.79 | 10.71 | 10.77 |
| 10/22/2025 | 10.77 | 10.83 | 10.77 | 10.8 |
| 10/23/2025 | 10.8 | 10.87 | 10.79 | 10.87 |
| 10/26/2025 | 10.83 | 10.87 | 10.78 | 10.85 |
| 10/27/2025 | 10.85 | 10.87 | 10.85 | 10.87 |
| 10/28/2025 | 10.87 | 10.87 | 10.86 | 10.87 |
| 10/29/2025 | 10.87 | 10.9 | 10.85 | 10.85 |
| 10/30/2025 | 10.85 | 10.92 | 10.85 | 10.85 |
| 11/02/2025 | 10.85 | 10.95 | 10.85 | 10.92 |
| 11/03/2025 | 10.92 | 10.92 | 10.89 | 10.92 |
| 11/04/2025 | 10.92 | 10.93 | 10.89 | 10.92 |
| 11/05/2025 | 10.92 | 10.92 | 10.92 | 10.92 |
| 11/06/2025 | 10.92 | 10.94 | 10.92 | 10.93 |
| 11/09/2025 | 10.92 | 10.93 | 10.91 | 10.93 |
| 11/10/2025 | 10.93 | 10.94 | 10.93 | 10.94 |
| 11/11/2025 | 10.94 | 10.96 | 10.94 | 10.96 |
| 11/12/2025 | 10.96 | 10.97 | 10.95 | 10.95 |
| 11/13/2025 | 10.95 | 10.97 | 10.94 | 10.97 |
| 11/16/2025 | 10.95 | 10.99 | 10.94 | 10.99 |
| 11/17/2025 | 10.99 | 11 | 10.99 | 11 |
| 11/18/2025 | 11 | 11.02 | 11 | 11.02 |
| 11/19/2025 | 11.02 | 11.08 | 11.02 | 11.08 |
| 11/20/2025 | 11.08 | 11.12 | 11.02 | 11.02 |
| 11/23/2025 | 11.06 | 11.13 | 11.06 | 11.13 |
| 11/24/2025 | 11.13 | 11.16 | 11.12 | 11.13 |
| 11/25/2025 | 11.13 | 11.22 | 11.08 | 11.12 |
| 11/26/2025 | 11.12 | 11.22 | 11.12 | 11.22 |
| 11/27/2025 | 11.22 | 11.34 | 11.22 | 11.34 |
| 11/30/2025 | 11.32 | 11.35 | 11.29 | 11.35 |
| 12/01/2025 | 11.35 | 11.37 | 11.34 | 11.37 |
| 12/02/2025 | 11.37 | 11.39 | 11.34 | 11.39 |
| 12/03/2025 | 11.39 | 11.42 | 11.39 | 11.42 |
| 12/04/2025 | 11.42 | 11.44 | 11.37 | 11.44 |
| 12/07/2025 | 11.41 | 11.45 | 11.37 | 11.45 |
| 12/08/2025 | 11.45 | 11.45 | 11.42 | 11.45 |
| 12/09/2025 | 11.45 | 11.5 | 11.44 | 11.5 |
| 12/10/2025 | 11.5 | 11.5 | 11.41 | 11.5 |
| 12/11/2025 | 11.5 | 11.5 | 11.45 | 11.48 |
| 12/14/2025 | 11.47 | 11.5 | 11.46 | 11.5 |
| 12/15/2025 | 11.5 | 11.52 | 11.49 | 11.52 |
| 12/16/2025 | 11.52 | 11.52 | 11.51 | 11.52 |
| 12/17/2025 | 11.52 | 11.52 | 11.49 | 11.52 |
| 12/18/2025 | 11.52 | 11.52 | 11.48 | 11.48 |
| 12/21/2025 | 11.48 | 11.48 | 11.42 | 11.47 |
| 12/22/2025 | 11.47 | 11.48 | 11.32 | 11.48 |
| 12/23/2025 | 11.48 | 11.48 | 11.12 | 11.12 |
| 12/24/2025 | 11.12 | 11.12 | 11.12 | 11.12 |
| 12/25/2025 | 11.12 | 11.12 | 11.12 | 11.12 |
| 12/28/2025 | 11.12 | 11.32 | 10.95 | 11.32 |
| 12/29/2025 | 11.32 | 11.32 | 10.5 | 10.94 |
| 12/30/2025 | 10.94 | 10.95 | 10.49 | 10.5 |
| 12/31/2025 | 10.5 | 10.5 | 10.5 | 10.5 |