USDMZN
USDMZN
19:10:00
63.71 MZN
+0.09 (%+0.14)
Previous Close: 63.62·
Volatility: 0.46
Day Low₺63.61
Day High₺63.9
Market Data
Spot Rate
B:63.25
A:64.18
Week over week (WoW)
+0.16%
Month over month (MoM)
+0.08%
Year to date (YTD)
-0.30%
Year over year (YoY)
-0.30%
USDMZN: US Dollar / Mozambican Metical Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.2936
CLOSE 60.408
Low
LOW 57.2
High
HIGH 63.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 58.6 | 59.5 | 58.5 | 58.6 |
| 01/02/2018 | 58.89 | 58.9 | 58.5 | 58.85 |
| 01/03/2018 | 58.6 | 58.85 | 58.48 | 58.5 |
| 01/04/2018 | 58.8 | 59.1 | 58.48 | 58.5 |
| 01/07/2018 | 59.5 | 59.5 | 58.5 | 58.79 |
| 01/08/2018 | 58.5 | 58.9 | 58.425 | 58.5 |
| 01/09/2018 | 58.78 | 59.3 | 58.5 | 58.8 |
| 01/10/2018 | 58.5 | 58.8 | 58.44 | 58.5 |
| 01/11/2018 | 58.75 | 58.98 | 58.44 | 58.75 |
| 01/14/2018 | 58.5 | 58.98 | 58.5 | 58.82 |
| 01/15/2018 | 58.82 | 58.98 | 58.5 | 58.65 |
| 01/16/2018 | 58.65 | 58.88 | 58.5 | 58.87 |
| 01/17/2018 | 58.7 | 59.2 | 58.5 | 58.93 |
| 01/18/2018 | 58.7 | 59.5 | 58.5 | 58.9 |
| 01/21/2018 | 58.9 | 59.52 | 58.5 | 59.1 |
| 01/22/2018 | 59.08 | 59.6 | 58.5 | 59.35 |
| 01/23/2018 | 59.29 | 59.6 | 58.5 | 59.5 |
| 01/24/2018 | 59.38 | 60.4 | 58.5 | 59.62 |
| 01/25/2018 | 59.59 | 60.1 | 59.3 | 59.7 |
| 01/28/2018 | 60.1 | 60.5 | 59.5 | 60.25 |
| 01/29/2018 | 60.19 | 60.5 | 59.5 | 60.5 |
| 01/30/2018 | 60.4 | 61.5 | 60 | 60.33 |
| 01/31/2018 | 61 | 61.7 | 59.7 | 61 |
| 02/01/2018 | 60.6 | 61.5 | 60.5 | 61.5 |
| 02/04/2018 | 61.5 | 61.8 | 60.44 | 61.3 |
| 02/05/2018 | 60.7 | 61.7 | 60.5 | 61.7 |
| 02/06/2018 | 60.9 | 61.8 | 60.5 | 61.2 |
| 02/07/2018 | 61.8 | 61.8 | 60.5 | 61.8 |
| 02/08/2018 | 61.8 | 61.8 | 60.5 | 60.79 |
| 02/11/2018 | 61.8 | 61.8 | 60.5 | 60.8 |
| 02/12/2018 | 61.8 | 61.8 | 60.5 | 61.8 |
| 02/13/2018 | 61.74 | 61.95 | 60.5 | 61 |
| 02/14/2018 | 60.8 | 62 | 60.5 | 60.88 |
| 02/15/2018 | 60.8 | 61.85 | 60.45 | 61.85 |
| 02/18/2018 | 61.85 | 61.9 | 60.45 | 60.88 |
| 02/19/2018 | 61.4 | 62 | 60.5 | 61.85 |
| 02/20/2018 | 61 | 61.9 | 60.5 | 61.84 |
| 02/21/2018 | 61.03 | 61.95 | 60.5 | 61.12 |
| 02/22/2018 | 61.95 | 62 | 60.7 | 62 |
| 02/25/2018 | 61.28 | 62.1 | 60.5 | 61.42 |
| 02/26/2018 | 61.42 | 62.2 | 61.29 | 62.2 |
| 02/27/2018 | 61.57 | 62.2 | 61.5 | 62.2 |
| 02/28/2018 | 61.65 | 62.6 | 60.8 | 62.6 |
| 03/01/2018 | 61.75 | 62.9 | 61.5 | 61.85 |
| 03/04/2018 | 62.9 | 63 | 61.82 | 63 |
| 03/05/2018 | 61.9 | 63.15 | 61.5 | 62.05 |
| 03/06/2018 | 62.05 | 63.3 | 62.01 | 62.12 |
| 03/07/2018 | 63.3 | 63.4 | 61.79 | 62.1 |
| 03/08/2018 | 63.4 | 63.6 | 61.5 | 62.7 |
| 03/11/2018 | 62.7 | 63 | 61.5 | 62.9 |
| 03/12/2018 | 62.2 | 63 | 61.44 | 62.08 |
| 03/13/2018 | 63 | 63 | 61.5 | 63 |
| 03/14/2018 | 62.11 | 63.1 | 61.5 | 62.15 |
| 03/15/2018 | 63.1 | 63.2 | 62.08 | 63.2 |
| 03/18/2018 | 63.2 | 63.25 | 61.78 | 62.15 |
| 03/19/2018 | 62.12 | 63.25 | 60.8 | 62.15 |
| 03/20/2018 | 61.95 | 63 | 61.25 | 62.75 |
| 03/21/2018 | 61.92 | 63 | 61.78 | 62.7 |
| 03/22/2018 | 62 | 62.7 | 61.5 | 62.7 |
| 03/25/2018 | 62.7 | 63 | 61.25 | 62.3 |
| 03/26/2018 | 61.79 | 62.8 | 61.5 | 62.3 |
| 03/27/2018 | 61.5 | 62.8 | 61.3 | 62 |
| 03/28/2018 | 61.67 | 62.5 | 60.5 | 61.75 |
| 03/29/2018 | 61.75 | 61.84 | 61.49 | 61.75 |
| 04/01/2018 | 61.75 | 61.75 | 60.46 | 61.75 |
| 04/02/2018 | 61.25 | 61.84 | 60.5 | 61.7 |
| 04/03/2018 | 61.2 | 61.84 | 60.435 | 61.4 |
| 04/04/2018 | 61.37 | 62 | 60.435 | 61.5 |
| 04/05/2018 | 61.22 | 61.78 | 60.435 | 60.7 |
| 04/08/2018 | 61.09 | 61.4 | 60.5 | 61.3 |
| 04/09/2018 | 60.96 | 61.3 | 60.45 | 61.2 |
| 04/10/2018 | 60.45 | 61.2 | 60.3 | 60.9 |
| 04/11/2018 | 60.3 | 60.9 | 60.3 | 60.6 |
| 04/12/2018 | 60.3 | 61.18 | 60 | 60.5 |
| 04/15/2018 | 60.5 | 61.5 | 60.2 | 60.6 |
| 04/16/2018 | 60.5 | 61 | 59.5 | 60.65 |
| 04/17/2018 | 60.2 | 60.8 | 60.1 | 60.6 |
| 04/18/2018 | 60.38 | 60.7 | 59.9 | 60.6 |
| 04/19/2018 | 60.23 | 61 | 59.8 | 60.19 |
| 04/22/2018 | 60.19 | 60.5 | 59 | 59.6 |
| 04/23/2018 | 59.98 | 60.4 | 59.5 | 59.5 |
| 04/24/2018 | 59.83 | 60.5 | 59.45 | 59.45 |
| 04/25/2018 | 59.72 | 59.73 | 58.7 | 59.57 |
| 04/26/2018 | 59.4 | 60.2 | 58.7 | 59.4 |
| 04/29/2018 | 58.7 | 59.75 | 58.7 | 59.6 |
| 04/30/2018 | 59.4 | 59.75 | 59.4 | 59.4 |
| 05/01/2018 | 59.59 | 60.5 | 59.4 | 59.4 |
| 05/02/2018 | 59.58 | 59.75 | 58.7 | 59.4 |
| 05/03/2018 | 59.62 | 59.91 | 58.7 | 59.63 |
| 05/06/2018 | 59.5 | 60.8 | 58.5 | 59.7 |
| 05/07/2018 | 60.8 | 60.8 | 59.57 | 59.7 |
| 05/08/2018 | 59.64 | 60.8 | 59.64 | 59.7 |
| 05/09/2018 | 59.76 | 60.19 | 59.7 | 59.87 |
| 05/10/2018 | 59.87 | 60.27 | 59.64 | 59.99 |
| 05/13/2018 | 59.9 | 60.35 | 59.85 | 59.97 |
| 05/14/2018 | 59.97 | 60.5 | 59.75 | 59.82 |
| 05/15/2018 | 60 | 60.45 | 59.87 | 60.45 |
| 05/16/2018 | 60.04 | 60.5 | 59.87 | 59.96 |
| 05/17/2018 | 60.02 | 60.8 | 59.87 | 60.5 |
| 05/20/2018 | 60.04 | 61.05 | 59.81 | 60.5 |
| 05/21/2018 | 59.9 | 61 | 59.7 | 59.9 |
| 05/22/2018 | 60.03 | 60.9 | 59.8 | 59.84 |
| 05/23/2018 | 60.04 | 60.8 | 59.8 | 60.8 |
| 05/24/2018 | 59.8 | 60.8 | 59.5 | 59.8 |
| 05/27/2018 | 60.75 | 60.85 | 59.5 | 60.85 |
| 05/28/2018 | 60.03 | 60.85 | 59.9 | 59.9 |
| 05/29/2018 | 60.5 | 60.7 | 59.81 | 59.81 |
| 05/30/2018 | 60.8 | 60.8 | 59.5 | 60.5 |
| 05/31/2018 | 59.88 | 60.5 | 59.52 | 60.03 |
| 06/03/2018 | 59.52 | 60.85 | 59.46 | 59.69 |
| 06/04/2018 | 59.52 | 60.25 | 59.42 | 59.42 |
| 06/05/2018 | 60.2 | 60.2 | 59.42 | 59.42 |
| 06/06/2018 | 59.59 | 60.05 | 59.195 | 59.47 |
| 06/07/2018 | 59.3 | 60.05 | 59.26 | 59.3 |
| 06/10/2018 | 58.5 | 59.37 | 58.5 | 59.3 |
| 06/11/2018 | 59.36 | 59.55 | 59.03 | 59.07 |
| 06/12/2018 | 59.22 | 59.6 | 58.5 | 59.03 |
| 06/13/2018 | 59.23 | 59.45 | 59.03 | 59.13 |
| 06/14/2018 | 59.4 | 59.45 | 59.07 | 59.24 |
| 06/17/2018 | 59.24 | 59.6 | 58.5 | 59.04 |
| 06/18/2018 | 59.13 | 59.45 | 59.09 | 59.21 |
| 06/19/2018 | 59.4 | 59.43 | 59.07 | 59.13 |
| 06/20/2018 | 59.2 | 59.34 | 59.04 | 59.13 |
| 06/21/2018 | 59.15 | 59.55 | 58.5 | 59.13 |
| 06/24/2018 | 58.5 | 59.22 | 58.5 | 59.22 |
| 06/25/2018 | 59.13 | 59.65 | 59.13 | 59.26 |
| 06/26/2018 | 59.13 | 59.6 | 59.01 | 59.13 |
| 06/27/2018 | 59.23 | 59.73 | 58.5 | 59.17 |
| 06/28/2018 | 59.23 | 60.1 | 58.5 | 59.23 |
| 07/01/2018 | 58.5 | 60 | 58.5 | 59.32 |
| 07/02/2018 | 59.26 | 59.75 | 59.12 | 59.25 |
| 07/03/2018 | 59.3 | 60.21 | 59.21 | 59.23 |
| 07/04/2018 | 59.25 | 59.75 | 59.07 | 59.13 |
| 07/05/2018 | 59.22 | 60.08 | 59.07 | 59.08 |
| 07/08/2018 | 59.17 | 59.17 | 59.08 | 59.08 |
| 07/09/2018 | 59 | 59.38 | 58.9 | 59.11 |
| 07/10/2018 | 59 | 60.025 | 58.8 | 59 |
| 07/11/2018 | 58.85 | 60.03 | 58.79 | 58.85 |
| 07/12/2018 | 60.01 | 60.05 | 58.44 | 58.85 |
| 07/15/2018 | 59.32 | 60.03 | 58.5 | 58.5 |
| 07/16/2018 | 58.78 | 59.25 | 58.5 | 58.5 |
| 07/17/2018 | 58.71 | 59.32 | 57.5 | 58.4 |
| 07/18/2018 | 58.58 | 59.32 | 57.5 | 58 |
| 07/19/2018 | 58.56 | 59 | 57.5 | 58.3 |
| 07/22/2018 | 58.3 | 59.01 | 58 | 58 |
| 07/23/2018 | 58.22 | 59.32 | 58 | 58 |
| 07/24/2018 | 58.17 | 58.75 | 57.99 | 58.13 |
| 07/25/2018 | 58.05 | 58.14 | 57.99 | 58.05 |
| 07/26/2018 | 58.13 | 58.9 | 57.5 | 58.9 |
| 07/29/2018 | 58.11 | 59.07 | 57.5 | 58.8 |
| 07/30/2018 | 58.1 | 59.07 | 57.5 | 58.7 |
| 07/31/2018 | 58.07 | 59.05 | 57.5 | 58.3 |
| 08/01/2018 | 58 | 59.07 | 57.8 | 58.2 |
| 08/02/2018 | 57.91 | 58.44 | 57.7 | 58.2 |
| 08/05/2018 | 57.81 | 58.44 | 57.2 | 58 |
| 08/06/2018 | 57.75 | 58.15 | 57.7 | 58 |
| 08/07/2018 | 57.7 | 58.2 | 57.2 | 57.7 |
| 08/08/2018 | 58 | 58.3 | 57.7 | 58.3 |
| 08/09/2018 | 57.8 | 58.5 | 57.77 | 58.3 |
| 08/12/2018 | 57.83 | 58.3 | 57.5 | 58.3 |
| 08/13/2018 | 57.87 | 58.55 | 57.8 | 58.55 |
| 08/14/2018 | 58.09 | 58.7 | 58.08 | 58.7 |
| 08/15/2018 | 58.7 | 59.03 | 58.27 | 59 |
| 08/16/2018 | 58.93 | 59.3 | 58.44 | 59.3 |
| 08/19/2018 | 58.86 | 59.55 | 58.44 | 59.55 |
| 08/20/2018 | 58.98 | 59.55 | 58.405 | 59.55 |
| 08/21/2018 | 59.47 | 60.25 | 58.98 | 59.9 |
| 08/22/2018 | 59.19 | 59.9 | 58.51 | 59.9 |
| 08/23/2018 | 59.19 | 60.18 | 59.1 | 59.62 |
| 08/26/2018 | 59.38 | 60.1 | 59 | 60.1 |
| 08/27/2018 | 59.62 | 60.3 | 59.45 | 60.3 |
| 08/28/2018 | 59.62 | 60.35 | 59.4 | 60.35 |
| 08/29/2018 | 59.68 | 60.45 | 59.1 | 59.86 |
| 08/30/2018 | 60.45 | 60.5 | 59.5 | 60.5 |
| 09/02/2018 | 59.8 | 60.65 | 59.5 | 60.65 |
| 09/03/2018 | 59.8 | 60.65 | 59.5 | 60.5 |
| 09/04/2018 | 59.94 | 60.6 | 59.5 | 60.6 |
| 09/05/2018 | 59.98 | 60.6 | 59.5 | 60.21 |
| 09/06/2018 | 60.6 | 60.6 | 59.5 | 60.21 |
| 09/09/2018 | 60.6 | 60.65 | 59.5 | 60.13 |
| 09/10/2018 | 60.5 | 60.79 | 59.5 | 60.13 |
| 09/11/2018 | 60.13 | 60.79 | 59.91 | 60.6 |
| 09/12/2018 | 60.15 | 60.6 | 59.9 | 60.5 |
| 09/13/2018 | 60.15 | 60.9 | 60.14 | 60.26 |
| 09/16/2018 | 60.26 | 61 | 59.91 | 61 |
| 09/17/2018 | 60.6 | 61.1 | 60.4 | 60.51 |
| 09/18/2018 | 60.51 | 60.7 | 60.51 | 60.67 |
| 09/19/2018 | 60.67 | 60.8 | 60.67 | 60.79 |
| 09/20/2018 | 60.79 | 60.79 | 60.77 | 60.77 |
| 09/23/2018 | 61.39 | 62 | 60.2 | 60.45 |
| 09/24/2018 | 62 | 62 | 60.45 | 62 |
| 09/25/2018 | 60.69 | 62 | 60.4 | 60.69 |
| 09/26/2018 | 60.4 | 61.7 | 60.32 | 60.35 |
| 09/27/2018 | 61.1 | 61.4 | 59.75 | 61.1 |
| 09/30/2018 | 60.55 | 61.1 | 59.91 | 61.1 |
| 10/01/2018 | 60.51 | 61.2 | 59.75 | 61.1 |
| 10/02/2018 | 60.45 | 61.1 | 60.21 | 61.1 |
| 10/03/2018 | 60.42 | 61.1 | 60.37 | 60.42 |
| 10/04/2018 | 60.42 | 61.1 | 60.2 | 61.1 |
| 10/07/2018 | 61.1 | 61.1 | 60.2 | 60.35 |
| 10/08/2018 | 61 | 61 | 59.5 | 60.9 |
| 10/09/2018 | 60.35 | 60.9 | 60.3 | 60.85 |
| 10/10/2018 | 60.35 | 60.95 | 60.3 | 60.95 |
| 10/11/2018 | 60.36 | 60.95 | 60.35 | 60.95 |
| 10/14/2018 | 60.95 | 60.95 | 60.29 | 60.95 |
| 10/15/2018 | 60.43 | 60.95 | 60.375 | 60.95 |
| 10/16/2018 | 60.42 | 61 | 60.295 | 60.35 |
| 10/17/2018 | 60.41 | 61.05 | 60.38 | 60.44 |
| 10/18/2018 | 61.05 | 61.05 | 60.4 | 61.05 |
| 10/21/2018 | 61.05 | 61.05 | 60.32 | 61.05 |
| 10/22/2018 | 60.47 | 61.05 | 60.32 | 61.05 |
| 10/23/2018 | 60.49 | 61.05 | 60.48 | 61.05 |
| 10/24/2018 | 60.48 | 61.1 | 60.48 | 61.1 |
| 10/25/2018 | 60.5 | 61.15 | 60.5 | 61.15 |
| 10/28/2018 | 60.5 | 61.15 | 60.5 | 61.15 |
| 10/29/2018 | 60.51 | 61.2 | 60.51 | 61.2 |
| 10/30/2018 | 61.2 | 61.3 | 60.52 | 61.3 |
| 10/31/2018 | 60.52 | 61.3 | 60.5 | 61.3 |
| 11/01/2018 | 60.59 | 61.35 | 60 | 61.35 |
| 11/04/2018 | 60.59 | 61.5 | 60.5 | 61.35 |
| 11/05/2018 | 60.64 | 61.75 | 60.64 | 61.25 |
| 11/06/2018 | 60.72 | 61.35 | 60.72 | 61.25 |
| 11/07/2018 | 60.74 | 61.25 | 60.74 | 61.25 |
| 11/08/2018 | 61.25 | 61.5 | 60.74 | 61.25 |
| 11/11/2018 | 60.75 | 61.25 | 60 | 61.25 |
| 11/12/2018 | 60.79 | 61.25 | 60.79 | 61.25 |
| 11/13/2018 | 60.8 | 61.35 | 60.8 | 61.35 |
| 11/14/2018 | 61.35 | 61.35 | 60.205 | 61.35 |
| 11/15/2018 | 60.79 | 61.45 | 60.23 | 60.91 |
| 11/18/2018 | 61.4 | 61.5 | 60.205 | 61.33 |
| 11/19/2018 | 61.41 | 61.5 | 60.205 | 61.38 |
| 11/20/2018 | 61.44 | 61.55 | 60.18 | 61.42 |
| 11/21/2018 | 61.42 | 61.55 | 60.4 | 61.23 |
| 11/22/2018 | 61.39 | 61.55 | 60.4 | 61.31 |
| 11/25/2018 | 61.51 | 61.55 | 60.73 | 61.36 |
| 11/26/2018 | 61.36 | 61.54 | 60.98 | 61.43 |
| 11/27/2018 | 61.49 | 61.54 | 61.13 | 61.42 |
| 11/28/2018 | 61.31 | 61.54 | 60.96 | 61.38 |
| 11/29/2018 | 61.35 | 61.56 | 60.33 | 61.46 |
| 12/02/2018 | 61.45 | 61.79 | 60.69 | 61.64 |
| 12/03/2018 | 61.72 | 61.98 | 61.34 | 61.56 |
| 12/04/2018 | 61.58 | 62 | 60.63 | 61.8 |
| 12/05/2018 | 61.87 | 61.95 | 61 | 61.94 |
| 12/06/2018 | 61.71 | 61.95 | 60.67 | 61.78 |
| 12/09/2018 | 61.32 | 61.95 | 61 | 61.74 |
| 12/10/2018 | 61.86 | 61.92 | 60.65 | 61.735 |
| 12/11/2018 | 61.9 | 61.915 | 61.455 | 61.77 |
| 12/12/2018 | 61.86 | 61.955 | 61.52 | 61.52 |
| 12/13/2018 | 61.47 | 61.92 | 61.46 | 61.725 |
| 12/16/2018 | 61.4 | 61.92 | 61.4 | 61.75 |
| 12/17/2018 | 61.6 | 61.87 | 61.46 | 61.64 |
| 12/18/2018 | 61.81 | 61.85 | 61.18 | 61.71 |
| 12/19/2018 | 61.78 | 61.91 | 60.95 | 61.78 |
| 12/20/2018 | 61.86 | 61.95 | 60.79 | 61.25 |
| 12/23/2018 | 60.99 | 61.9 | 60.67 | 61.6 |
| 12/24/2018 | 61.82 | 61.89 | 61.57 | 61.82 |
| 12/25/2018 | 61.86 | 61.89 | 61.45 | 61.79 |
| 12/26/2018 | 61.7 | 61.85 | 61.43 | 61.63 |
| 12/27/2018 | 61.54 | 61.85 | 61.43 | 61.72 |
| 12/30/2018 | 61.8 | 62.15 | 61.42 | 61.78 |
| 12/31/2018 | 61.81 | 61.85 | 61.39 | 61.39 |