Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDGNF logo
USDGNF
USDGNF
16:40:06
8768.3322 GNF
-0.9731 (%-0.01)
Previous Close: 8769.3053·
Volatility: 0.2300
Day Low₺8756.5327
Day High₺8777.0419
Bid8767.4554
Ask8769.2092

Market Data

Spot Rate
B:8767.4554
A:8769.2092
Week over week (WoW)
+0.04%
Month over month (MoM)
-0.08%
Year to date (YTD)
+0.15%
Year over year (YoY)
+1.63%
Overview
Technicals
Comments
Archive

USDGNF: US Dollar / Guinean Franc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,640.2029
CLOSE 8,640.8647

Low

LOW 8,595.6049

High

HIGH 8,762.0264
DATEOPENHIGHLOWCLOSE
01/01/20258,6028,640.37578,597.058,603.9999
01/02/20258,603.99998,6048,603.49988,603.9999
01/05/20258,603.99998,634.74998,599.78,634.7499
01/06/20258,619.37498,619.37498,599.78,603.9999
01/07/20258,603.99998,607.99998,599.69998,607.9999
01/08/20258,607.99998,623.99998,601.69498,606
01/09/20258,6068,627.59668,605.258,609
01/12/20258,6098,654.78028,6058,649.3475
01/13/20258,652.17378,655.75158,603.39818,608
01/14/20258,6088,655.90398,603.50298,606.9999
01/15/20258,606.99998,6078,601.758,606.9999
01/16/20258,606.99998,643.25378,601.69498,606
01/19/20258,6068,656.68578,6048,604
01/20/20258,6048,640.89518,598.86988,603.9999
01/21/20258,603.99998,6138,603.49998,604
01/22/20258,6048,613.58,599.78,609
01/23/20258,6098,632.95828,604.8358,609
01/26/20258,6098,611.6258,6038,606
01/27/20258,6068,654.04298,6038,606
01/28/20258,6068,622.27448,601.04248,603
01/29/20258,6038,635.58,602.48438,603
01/30/20258,6038,625.24748,596.818,600
02/02/20258,6008,611.68758,6008,602
02/03/20258,6028,6028,595.60498,602
02/04/20258,6028,648.41148,600.97288,605
02/05/20258,6058,630.24368,604.46878,604.9999
02/06/20258,604.99998,612.58,601.52498,604.9999
02/09/20258,604.99998,691.36698,597.46248,603
02/10/20258,6038,659.24698,601.55078,603
02/11/20258,6038,613.24998,598.78,604.9999
02/12/20258,604.99998,623.47958,600.78,605
02/13/20258,6058,6548,602.49998,605
02/16/20258,6058,6108,6058,610
02/17/20258,6108,614.258,604.58,609
02/18/20258,6098,6148,604.69498,610.9999
02/19/20258,610.99998,613.99998,601.79258,607.9999
02/20/20258,607.99998,6138,603.51178,606.9999
02/23/20258,606.99998,614.258,604.58,609
02/24/20258,6098,613.758,6058,610
02/25/20258,6108,614.58,604.99998,610
02/26/20258,6108,613.99998,603.04248,611
02/27/20258,6118,636.93758,605.58,626.4687
03/02/20258,619.73438,619.73438,608.69498,613
03/03/20258,6138,613.258,6088,608
03/04/20258,6088,614.09378,607.49998,607.9999
03/05/20258,607.99998,627.64848,603.56048,607.9999
03/06/20258,607.99998,613.258,607.99998,608
03/09/20258,6088,629.23638,6088,608
03/10/20258,6088,611.58,607.258,607.9999
03/11/20258,607.99998,6228,607.49998,613
03/12/20258,6138,630.21928,610.58,611
03/13/20258,6118,6118,6108,610
03/16/20258,6108,617.58,604.29258,610
03/17/20258,6108,621.258,608.58,610
03/18/20258,6108,617.58,606.1858,609.9701
03/19/20258,609.99258,613.758,606.248,610
03/20/20258,6108,614.58,6108,610
03/23/20258,6108,613.758,608.87498,609.9999
03/24/20258,609.99998,614.58,608.99998,610
03/25/20258,6108,614.3758,605.69498,609.9978
03/26/20258,609.99898,614.58,605.69498,610
03/27/20258,6108,612.58,599.25098,606
03/30/20258,6068,612.758,599.39498,606
03/31/20258,6068,613.58,602.68,605.9999
04/01/20258,605.99998,612.758,601.69498,606
04/02/20258,6068,6148,605.1238,608
04/03/20258,6088,6128,604.69498,609
04/06/20258,6098,612.58,604.69498,609
04/07/20258,6098,613.758,6098,610
04/08/20258,6108,6138,6108,613
04/09/20258,6138,614.99998,6138,614
04/10/20258,6148,6158,609.63258,613.9999
04/13/20258,613.99998,614.58,612.58,613
04/14/20258,6138,6138,6118,611
04/15/20258,6118,6118,6118,611
04/16/20258,6118,6138,610.48438,611
04/17/20258,6118,6168,6118,616
04/20/20258,6168,6168,611.62748,616
04/21/20258,6168,6168,614.24898,614.9999
04/22/20258,614.99998,616.99998,614.49998,616.9999
04/23/20258,616.99998,6198,613.18998,619
04/24/20258,6198,6228,615.8758,622
04/27/20258,6228,6228,617.49968,622
04/28/20258,6228,6238,616.99998,623
04/29/20258,6238,6238,6178,622.9999
04/30/20258,622.99998,6238,6198,623
05/01/20258,6238,623.99998,619.49998,623.9999
05/04/20258,623.99998,6268,617.758,626
05/05/20258,6268,6268,617.73638,623
05/06/20258,6238,6238,615.49878,622
05/07/20258,6228,6228,6208,620
05/08/20258,6208,620.99998,615.698,620.9999
05/11/20258,620.99998,6218,618.49878,620.9999
05/12/20258,620.99998,6218,615.58,616.9999
05/13/20258,616.99998,6198,616.758,619
05/14/20258,6198,619.99998,616.258,619.9999
05/15/20258,619.99998,6208,616.258,619.9999
05/18/20258,619.99998,6238,618.68998,623
05/19/20258,6238,6258,617.03128,625
05/20/20258,6258,6258,618.258,624.9804
05/21/20258,624.99028,6258,6208,625
05/22/20258,6258,6258,620.68998,625
05/25/20258,6258,6268,6258,626
05/26/20258,6268,6268,625.58,625.9999
05/27/20258,6268,6298,624.6858,629
05/28/20258,6298,6298,6298,629
05/29/20258,6298,6298,6298,629
06/01/20258,6298,630.99998,6178,630.9999
06/02/20258,630.99998,633.99998,620.58,633.9999
06/03/20258,633.99998,6358,6208,635
06/04/20258,6358,6358,6208,635
06/05/20258,6358,6358,6208,635
06/08/20258,6358,6358,620.74998,635
06/09/20258,6358,6358,625.58,635
06/10/20258,6358,6358,6238,629.9999
06/11/20258,629.99998,6308,622.49998,629.9999
06/12/20258,629.99998,6308,618.3758,627.9999
06/15/20258,627.99998,6288,621.99998,627.9999
06/16/20258,627.99998,6288,621.99988,627.8124
06/17/20258,627.90628,6288,621.99998,627.9999
06/18/20258,627.99998,6288,6228,627.9999
06/19/20258,627.99998,6288,618.258,627.9999
06/22/20258,627.99998,6288,615.698,619.9999
06/23/20258,619.99998,623.99998,619.99998,623.9999
06/24/20258,623.99998,6268,619.49998,625.9999
06/25/20258,6268,6298,618.49658,629
06/26/20258,6298,630.99998,622.99918,630.9999
06/29/20258,630.99998,6318,622.99998,630.9999
06/30/20258,630.99998,636.99998,621.24998,636.9999
07/01/20258,636.99998,6378,626.49998,636.9999
07/02/20258,636.99998,640.99998,6278,640.9999
07/03/20258,640.99998,6468,640.99998,646
07/06/20258,6468,6468,6318,646
07/07/20258,6468,6468,6318,646
07/08/20258,6468,6558,635.58,655
07/09/20258,6558,6558,635.58,655
07/10/20258,6558,6558,633.99998,652
07/13/20258,6528,6528,633.49998,647.1749
07/14/20258,649.08748,6518,633.49998,650.9999
07/15/20258,650.99998,655.99998,633.99998,655.9999
07/16/20258,655.99998,6568,6358,654
07/17/20258,6548,655.58,635.49998,653.9999
07/20/20258,653.99998,6548,624.58,652.9999
07/21/20258,652.99998,6538,6348,652.9999
07/22/20258,652.99998,6538,6308,652
07/23/20258,6528,652.6258,634.58,652
07/24/20258,6528,655.99998,6348,655.9999
07/27/20258,655.99998,6568,635.58,655
07/28/20258,6558,6558,635.58,655
07/29/20258,6558,6558,6338,649.9999
07/30/20258,649.99998,6508,6498,649
07/31/20258,6498,649.8758,632.09378,646.9999
08/03/20258,646.99998,648.38268,631.98418,646.9999
08/04/20258,646.99998,6488,631.58,646
08/05/20258,6468,647.99998,631.49998,646
08/06/20258,6468,6468,627.68758,643.9999
08/07/20258,643.99998,646.99998,630.58,642.9999
08/10/20258,642.99998,646.58,6308,642.9999
08/11/20258,642.99998,646.58,6308,642.9999
08/12/20258,642.99998,646.58,629.99998,643
08/13/20258,6438,6458,628.58,639.9999
08/14/20258,639.99998,647.50068,628.58,639.9999
08/17/20258,639.99998,6428,639.99998,642
08/18/20258,648.58,6498,629.58,642
08/19/20258,6428,647.58,6288,639
08/20/20258,6398,6398,627.99998,639
08/21/20258,6398,6398,6398,639
08/24/20258,6398,648.258,6288,639
08/25/20258,6398,6528,628.52348,639.9999
08/26/20258,639.99998,651.24998,628.58,640
08/27/20258,6408,6408,634.59998,639.9999
08/28/20258,639.99998,6528,628.59378,639.9999
08/31/20258,639.99998,6408,6348,634
09/01/20258,6348,6368,627.74868,636
09/02/20258,6368,6368,631.58,636
09/03/20258,6368,6368,6368,636
09/04/20258,6368,6368,626.3758,636
09/07/20258,6368,6428,629.258,642
09/08/20258,6428,6428,622.35938,642
09/09/20258,6428,6428,629.258,642
09/10/20258,6428,6468,6328,646
09/11/20258,6468,6468,629.34378,646
09/14/20258,6468,6468,6328,646
09/15/20258,6468,6468,630.258,646
09/16/20258,6468,6468,641.6758,646
09/17/20258,6468,6498,632.99968,649
09/18/20258,6498,649.99998,6498,649.9999
09/21/20258,649.99998,650.99998,646.67498,650.9999
09/22/20258,650.99998,652.99998,650.58,652.9999
09/23/20258,652.99998,6548,6358,653.9999
09/24/20258,653.99998,654.49998,649.67498,653.9999
09/25/20258,653.99998,6548,6518,653.9999
09/28/20258,653.99998,6548,6518,651
09/29/20258,6518,6518,646.67078,649
09/30/20258,6498,653.50018,643.84378,649
10/01/20258,6498,649.758,6498,649
10/02/20258,6498,649.53128,642.258,649
10/05/20258,6498,653.58,6498,649
10/06/20258,6498,6498,643.59378,646
10/07/20258,6468,6468,645.58,646
10/08/20258,6468,6468,645.58,646
10/09/20258,6468,6468,640.26248,646
10/12/20258,6468,6558,6468,655
10/13/20258,6558,655.99998,646.3758,655.9992
10/14/20258,655.99968,6568,647.758,655.9999
10/15/20258,655.99998,656.99998,652.66998,656.9999
10/16/20258,656.99998,6588,6558,655
10/19/20258,6558,655.758,6558,655
10/20/20258,6558,6598,652.94338,659
10/21/20258,6598,6598,650.04758,658
10/22/20258,6588,6588,655.758,657.997
10/23/20258,657.99858,659.99998,653.8758,659.9999
10/26/20258,659.99998,662.97078,653.0058,660
10/27/20258,6608,6638,654.758,659.9999
10/28/20258,659.99998,6638,654.758,659.9999
10/29/20258,659.99998,662.99998,6518,659.9999
10/30/20258,659.99998,6638,638.258,660
11/02/20258,6608,666.99998,6608,666.9999
11/03/20258,666.99998,6678,6668,666.5
11/04/20258,666.6258,668.49998,6628,662.3125
11/05/20258,662.15628,665.758,6618,661
11/06/20258,6618,6638,660.58,661
11/09/20258,6618,6618,6618,661
11/10/20258,6618,6618,656.678,661
11/11/20258,6618,6618,6618,661
11/12/20258,6618,6618,660.258,661
11/13/20258,6618,662.3758,656.678,661
11/16/20258,6618,666.99998,6618,666.9999
11/17/20258,666.99998,669.99998,661.16998,669.9999
11/18/20258,669.99998,6718,666.58,671
11/19/20258,6718,6718,6688,671
11/20/20258,6718,6718,667.258,671
11/23/20258,6718,6718,664.24748,670.9999
11/24/20258,670.99998,698.62898,6688,695.4434
11/25/20258,690.97178,697.73988,682.70558,691.6063
11/26/20258,689.05328,698.07198,682.49398,694.3663
11/27/20258,691.18318,697.96098,687.92468,691.106
11/30/20258,690.56428,698.37738,678.24688,697.6592
12/01/20258,693.07968,701.05758,689.63838,701.0575
12/02/20258,695.02878,702.0978,687.91698,696.641
12/03/20258,692.82058,701.78918,678.0018,695.8191
12/04/20258,695.17448,702.19698,692.18738,697.3223
12/07/20258,705.46188,708.21938,689.07298,698.8006
12/08/20258,699.76058,715.66748,693.37258,712.4455
12/09/20258,711.51888,721.51748,698.86348,718.1718
12/10/20258,716.85288,721.59218,690.67228,693.2512
12/11/20258,693.09818,714.67488,691.75098,700.7047
12/14/20258,711.60538,714.49798,696.93648,703.9942
12/15/20258,702.60348,717.96068,695.02018,705.6681
12/16/20258,702.84218,746.24868,698.63568,742.2416
12/17/20258,742.08698,752.35988,730.1978,743.669
12/18/20258,744.91278,749.82768,735.31928,739.2898
12/21/20258,743.35898,749.11138,732.91738,740.9392
12/22/20258,742.61498,749.28148,726.53598,737.1333
12/23/20258,738.88668,748.09818,735.72918,744.9069
12/24/20258,745.64668,749.16848,742.41128,746.1375
12/25/20258,747.46488,750.58,741.12738,749.0193
12/28/20258,748.17838,754.71888,738.9918,741.1192
12/29/20258,741.00178,756.61418,737.06428,750.0348
12/30/20258,751.40618,762.02648,747.36588,755.0899
12/31/20258,750.26268,758.82038,750.26268,757.7433