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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.4466
CLOSE 62.441
Low
LOW 59.47
High
HIGH 64.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 61.73 | 62.23 | 61.3 | 61.77 |
| 01/02/2019 | 61.86 | 62.17 | 61.36 | 61.73 |
| 01/03/2019 | 61.735 | 61.88 | 61.325 | 61.72 |
| 01/06/2019 | 61.76 | 61.87 | 61.33 | 61.72 |
| 01/07/2019 | 61.855 | 61.895 | 61.265 | 61.64 |
| 01/08/2019 | 61.82 | 61.96 | 61.535 | 61.67 |
| 01/09/2019 | 61.915 | 62.08 | 61.52 | 61.925 |
| 01/10/2019 | 61.695 | 62.11 | 61.465 | 61.725 |
| 01/13/2019 | 61.615 | 62.145 | 61.48 | 61.95 |
| 01/14/2019 | 62.045 | 62.23 | 61.535 | 62.005 |
| 01/15/2019 | 61.785 | 62.4 | 61.645 | 62.175 |
| 01/16/2019 | 62.315 | 62.385 | 61.755 | 61.985 |
| 01/17/2019 | 62.295 | 62.435 | 61.635 | 62.235 |
| 01/20/2019 | 61.775 | 62.385 | 61.675 | 62.265 |
| 01/21/2019 | 62.445 | 62.475 | 61.685 | 62.215 |
| 01/22/2019 | 62.305 | 62.395 | 61.69 | 62.195 |
| 01/23/2019 | 62.295 | 62.395 | 61.73 | 62.015 |
| 01/24/2019 | 61.97 | 62.305 | 61.755 | 62.165 |
| 01/27/2019 | 62.345 | 62.355 | 61.91 | 62.205 |
| 01/28/2019 | 62.275 | 62.355 | 61.685 | 62.045 |
| 01/29/2019 | 62.31 | 62.405 | 61.825 | 61.995 |
| 01/30/2019 | 62.405 | 62.455 | 62 | 62.27 |
| 01/31/2019 | 62.125 | 62.485 | 61.93 | 62.335 |
| 02/03/2019 | 62.135 | 62.5 | 61.855 | 62.31 |
| 02/04/2019 | 62.405 | 62.5 | 61.94 | 61.975 |
| 02/05/2019 | 62.36 | 62.5 | 61.935 | 62.235 |
| 02/06/2019 | 62.32 | 62.495 | 62.075 | 62.25 |
| 02/07/2019 | 62.435 | 62.48 | 62.085 | 62.39 |
| 02/10/2019 | 62.285 | 62.565 | 61.795 | 62.535 |
| 02/11/2019 | 62.565 | 62.605 | 61.69 | 62.45 |
| 02/12/2019 | 62.425 | 62.565 | 62.285 | 62.42 |
| 02/13/2019 | 62.555 | 62.605 | 61.935 | 62.465 |
| 02/14/2019 | 62.405 | 62.865 | 62.22 | 62.61 |
| 02/17/2019 | 62.575 | 62.895 | 62.485 | 62.76 |
| 02/18/2019 | 62.745 | 62.885 | 62.405 | 62.78 |
| 02/19/2019 | 62.815 | 62.875 | 62.325 | 62.71 |
| 02/20/2019 | 62.735 | 62.935 | 62.505 | 62.665 |
| 02/21/2019 | 62.88 | 62.955 | 62.36 | 62.665 |
| 02/24/2019 | 62.62 | 62.955 | 62.43 | 62.44 |
| 02/25/2019 | 62.49 | 62.54 | 62.29 | 62.54 |
| 02/26/2019 | 62.475 | 62.605 | 61.755 | 62.575 |
| 02/27/2019 | 62.57 | 62.595 | 62.355 | 62.585 |
| 02/28/2019 | 62.58 | 62.595 | 62.365 | 62.55 |
| 03/03/2019 | 62.565 | 62.68 | 62.415 | 62.585 |
| 03/04/2019 | 62.59 | 62.625 | 62.275 | 62.605 |
| 03/05/2019 | 62.58 | 62.645 | 62.26 | 62.635 |
| 03/06/2019 | 62.63 | 62.665 | 62.415 | 62.635 |
| 03/07/2019 | 62.61 | 62.645 | 62.485 | 62.61 |
| 03/10/2019 | 62.6 | 62.665 | 62.5 | 62.61 |
| 03/11/2019 | 62.62 | 62.665 | 62.59 | 62.655 |
| 03/12/2019 | 62.625 | 62.67 | 62.595 | 62.605 |
| 03/13/2019 | 62.645 | 62.675 | 62.55 | 62.615 |
| 03/14/2019 | 62.605 | 62.81 | 62.58 | 62.705 |
| 03/17/2019 | 62.725 | 62.785 | 62.355 | 62.75 |
| 03/18/2019 | 62.71 | 62.855 | 62.565 | 62.81 |
| 03/19/2019 | 62.82 | 63.15 | 62.57 | 62.985 |
| 03/20/2019 | 62.995 | 63.105 | 62.545 | 63.005 |
| 03/21/2019 | 63.015 | 63.24 | 62.61 | 63.09 |
| 03/24/2019 | 63.175 | 63.495 | 62.845 | 63.42 |
| 03/25/2019 | 63.48 | 63.61 | 62.9 | 63.425 |
| 03/26/2019 | 63.41 | 63.95 | 63.395 | 63.695 |
| 03/27/2019 | 63.735 | 63.89 | 63.65 | 63.78 |
| 03/28/2019 | 63.79 | 64.2 | 63.25 | 63.745 |
| 03/31/2019 | 63.7 | 63.89 | 63.635 | 63.855 |
| 04/01/2019 | 63.855 | 64.355 | 63.85 | 64.23 |
| 04/02/2019 | 64.265 | 64.29 | 63.72 | 63.89 |
| 04/03/2019 | 63.815 | 64.275 | 63.71 | 63.745 |
| 04/04/2019 | 63.795 | 64.11 | 63.705 | 63.825 |
| 04/07/2019 | 63.825 | 64.015 | 63.705 | 63.925 |
| 04/08/2019 | 63.755 | 64.255 | 63.705 | 64.025 |
| 04/09/2019 | 64.01 | 64.385 | 63.985 | 64.095 |
| 04/10/2019 | 64.095 | 64.325 | 64.065 | 64.105 |
| 04/11/2019 | 64.105 | 64.35 | 64.045 | 64.085 |
| 04/14/2019 | 64.115 | 64.195 | 64.105 | 64.195 |
| 04/15/2019 | 64.195 | 64.395 | 64.095 | 64.37 |
| 04/16/2019 | 64.39 | 64.46 | 64.205 | 64.39 |
| 04/17/2019 | 64.395 | 64.495 | 64.365 | 64.495 |
| 04/18/2019 | 64.485 | 64.5 | 64.365 | 64.465 |
| 04/21/2019 | 64.49 | 64.54 | 64.44 | 64.48 |
| 04/22/2019 | 64.49 | 64.57 | 64.4 | 64.52 |
| 04/23/2019 | 64.51 | 64.62 | 64.22 | 64.55 |
| 04/24/2019 | 64.56 | 64.58 | 64.42 | 64.58 |
| 04/25/2019 | 64.56 | 64.57 | 64.41 | 64.48 |
| 04/28/2019 | 64.47 | 64.56 | 64.35 | 64.39 |
| 04/29/2019 | 64.43 | 64.43 | 63.64 | 64.22 |
| 04/30/2019 | 64.12 | 64.27 | 64 | 64.16 |
| 05/01/2019 | 64.02 | 64.28 | 63.78 | 64.16 |
| 05/02/2019 | 63.85 | 64.17 | 63.76 | 63.98 |
| 05/05/2019 | 63.99 | 64.12 | 63.77 | 63.93 |
| 05/06/2019 | 63.83 | 64.19 | 63.53 | 63.65 |
| 05/07/2019 | 63.57 | 64.24 | 63.5 | 63.77 |
| 05/08/2019 | 63.64 | 64.11 | 63.59 | 63.82 |
| 05/09/2019 | 63.68 | 64.04 | 63.1 | 63.66 |
| 05/12/2019 | 63.69 | 63.71 | 63.42 | 63.67 |
| 05/13/2019 | 63.69 | 63.7 | 63.24 | 63.57 |
| 05/14/2019 | 63.5 | 63.61 | 63.39 | 63.42 |
| 05/15/2019 | 63.41 | 63.64 | 63.21 | 63.57 |
| 05/16/2019 | 63.53 | 63.63 | 63.03 | 63.47 |
| 05/19/2019 | 63.47 | 63.59 | 62.76 | 63.35 |
| 05/20/2019 | 63.32 | 63.44 | 63.02 | 63.15 |
| 05/21/2019 | 63.11 | 63.17 | 62.24 | 62.91 |
| 05/22/2019 | 62.9 | 63.15 | 62.01 | 62.13 |
| 05/23/2019 | 62.17 | 62.54 | 61.75 | 62.07 |
| 05/26/2019 | 62.14 | 62.35 | 61.69 | 62.09 |
| 05/27/2019 | 61.94 | 62.33 | 61.53 | 62.03 |
| 05/28/2019 | 61.99 | 62.16 | 61.56 | 62 |
| 05/29/2019 | 62.02 | 62.19 | 61.54 | 62 |
| 05/30/2019 | 61.97 | 62.18 | 61.57 | 62.04 |
| 06/02/2019 | 62.04 | 62.18 | 61.69 | 62.06 |
| 06/03/2019 | 62.01 | 62.22 | 61.8 | 62 |
| 06/04/2019 | 61.88 | 62.17 | 61.82 | 61.88 |
| 06/05/2019 | 61.89 | 62.17 | 61.79 | 61.79 |
| 06/06/2019 | 61.92 | 62.36 | 61.59 | 62.1 |
| 06/09/2019 | 62.11 | 62.22 | 61.74 | 62.14 |
| 06/10/2019 | 62.1 | 62.14 | 61.66 | 62.05 |
| 06/11/2019 | 62.07 | 62.14 | 61.64 | 62.09 |
| 06/12/2019 | 62.09 | 62.1 | 61.83 | 61.93 |
| 06/13/2019 | 61.87 | 61.97 | 61.63 | 61.79 |
| 06/16/2019 | 61.78 | 62 | 61.64 | 61.86 |
| 06/17/2019 | 61.85 | 62.02 | 61.42 | 61.8 |
| 06/18/2019 | 61.81 | 62.08 | 61.65 | 61.86 |
| 06/19/2019 | 61.85 | 62.03 | 61.64 | 61.78 |
| 06/20/2019 | 61.84 | 61.96 | 61.56 | 61.87 |
| 06/23/2019 | 61.89 | 62.13 | 61.52 | 61.74 |
| 06/24/2019 | 61.78 | 61.97 | 61.54 | 61.8 |
| 06/25/2019 | 61.77 | 62.19 | 61.54 | 61.88 |
| 06/26/2019 | 61.78 | 62.2 | 61.57 | 61.97 |
| 06/27/2019 | 61.96 | 62.15 | 61.6 | 61.96 |
| 06/30/2019 | 61.95 | 62.13 | 61.72 | 62.04 |
| 07/01/2019 | 62 | 62.21 | 61.65 | 62.11 |
| 07/02/2019 | 62.1 | 62.24 | 61.72 | 62.11 |
| 07/03/2019 | 62.1 | 62.19 | 61.73 | 62.1 |
| 07/04/2019 | 62.1 | 62.17 | 61.71 | 62.08 |
| 07/07/2019 | 62.09 | 62.15 | 61.67 | 61.88 |
| 07/08/2019 | 61.82 | 62.11 | 61.67 | 61.97 |
| 07/09/2019 | 61.84 | 62.14 | 61.67 | 61.84 |
| 07/10/2019 | 61.82 | 62.17 | 61.7 | 61.85 |
| 07/11/2019 | 61.82 | 62.14 | 61.72 | 61.99 |
| 07/14/2019 | 62 | 62.36 | 61.67 | 61.85 |
| 07/15/2019 | 61.82 | 62.05 | 61.7 | 61.89 |
| 07/16/2019 | 61.82 | 62.18 | 61.6 | 61.62 |
| 07/17/2019 | 61.61 | 61.91 | 61.18 | 61.76 |
| 07/18/2019 | 61.63 | 61.94 | 61.18 | 61.62 |
| 07/21/2019 | 61.68 | 61.87 | 61.13 | 61.72 |
| 07/22/2019 | 61.73 | 61.77 | 61.09 | 61.74 |
| 07/23/2019 | 61.74 | 61.94 | 60.96 | 61.53 |
| 07/24/2019 | 61.35 | 61.77 | 60.99 | 61.56 |
| 07/25/2019 | 61.44 | 61.89 | 60.97 | 61.52 |
| 07/28/2019 | 61.52 | 61.74 | 60.84 | 61.42 |
| 07/29/2019 | 61.41 | 61.73 | 60.53 | 61.43 |
| 07/30/2019 | 61.42 | 61.49 | 60.53 | 61.18 |
| 07/31/2019 | 61.14 | 61.32 | 60.4 | 61.06 |
| 08/01/2019 | 61.05 | 61.42 | 60.44 | 61.33 |
| 08/04/2019 | 61.21 | 61.36 | 60.13 | 61.08 |
| 08/05/2019 | 61.04 | 61.63 | 60.08 | 60.99 |
| 08/06/2019 | 60.99 | 61 | 60.99 | 61 |
| 08/07/2019 | 60.94 | 61 | 60.3 | 60.31 |
| 08/08/2019 | 60.3 | 60.63 | 60.28 | 60.39 |
| 08/11/2019 | 60.44 | 60.75 | 59.47 | 60.31 |
| 08/12/2019 | 60.3 | 60.43 | 60.05 | 60.31 |
| 08/13/2019 | 60.3 | 60.38 | 60.29 | 60.29 |
| 08/14/2019 | 60.29 | 60.42 | 60.25 | 60.36 |
| 08/15/2019 | 60.36 | 60.97 | 59.91 | 60.44 |
| 08/18/2019 | 60.46 | 60.69 | 59.66 | 60.63 |
| 08/19/2019 | 60.57 | 60.7 | 60.49 | 60.61 |
| 08/20/2019 | 60.65 | 60.88 | 60.59 | 60.77 |
| 08/21/2019 | 60.83 | 61.06 | 60.53 | 60.69 |
| 08/22/2019 | 60.99 | 61.14 | 60.62 | 60.81 |
| 08/25/2019 | 60.86 | 61.31 | 60.22 | 60.98 |
| 08/26/2019 | 61.05 | 61.35 | 60.36 | 61.14 |
| 08/27/2019 | 61.29 | 61.47 | 60.44 | 61.36 |
| 08/28/2019 | 61.43 | 61.47 | 60.4 | 61.3 |
| 08/29/2019 | 61.45 | 61.57 | 60.59 | 61.47 |
| 09/01/2019 | 61.35 | 61.68 | 61.26 | 61.63 |
| 09/02/2019 | 61.66 | 61.67 | 60.77 | 61.59 |
| 09/03/2019 | 61.64 | 61.77 | 61.41 | 61.59 |
| 09/04/2019 | 61.66 | 62.07 | 61.42 | 61.91 |
| 09/05/2019 | 62 | 62.1 | 61.46 | 61.46 |
| 09/08/2019 | 61.62 | 62.1 | 60.92 | 61.92 |
| 09/09/2019 | 61.96 | 61.98 | 60.99 | 61.32 |
| 09/10/2019 | 61.24 | 61.96 | 61.04 | 61.76 |
| 09/11/2019 | 61.72 | 61.79 | 61.55 | 61.64 |
| 09/12/2019 | 61.66 | 61.74 | 61.48 | 61.62 |
| 09/15/2019 | 61.62 | 61.71 | 61.52 | 61.66 |
| 09/16/2019 | 61.69 | 61.69 | 61.54 | 61.64 |
| 09/17/2019 | 61.6 | 61.65 | 61.53 | 61.62 |
| 09/18/2019 | 61.63 | 61.66 | 60.69 | 61.6 |
| 09/19/2019 | 61.64 | 61.72 | 61.57 | 61.69 |
| 09/22/2019 | 61.68 | 61.74 | 61.57 | 61.66 |
| 09/23/2019 | 61.61 | 61.79 | 61.52 | 61.57 |
| 09/24/2019 | 61.63 | 61.76 | 61.58 | 61.71 |
| 09/25/2019 | 61.69 | 61.82 | 60.89 | 61.74 |
| 09/26/2019 | 61.7 | 61.84 | 61.7 | 61.82 |
| 09/29/2019 | 61.8 | 61.89 | 61.78 | 61.84 |
| 09/30/2019 | 61.88 | 61.94 | 61.75 | 61.91 |
| 10/01/2019 | 61.9 | 61.95 | 61.78 | 61.85 |
| 10/02/2019 | 61.88 | 61.89 | 61.85 | 61.89 |
| 10/03/2019 | 61.88 | 62.08 | 61.87 | 61.98 |
| 10/06/2019 | 61.97 | 62.08 | 61.77 | 61.89 |
| 10/07/2019 | 61.89 | 61.94 | 61.82 | 61.94 |
| 10/08/2019 | 61.93 | 62.01 | 61.88 | 61.94 |
| 10/09/2019 | 61.95 | 62.06 | 61.92 | 62.02 |
| 10/10/2019 | 62.04 | 62.05 | 62 | 62.05 |
| 10/13/2019 | 62.05 | 62.14 | 62.05 | 62.1 |
| 10/14/2019 | 62.12 | 62.14 | 61.75 | 62.11 |
| 10/15/2019 | 62.09 | 62.14 | 62.03 | 62.13 |
| 10/16/2019 | 62.13 | 62.27 | 61.62 | 62.21 |
| 10/17/2019 | 62.21 | 62.29 | 62.01 | 62.27 |
| 10/20/2019 | 62.24 | 62.29 | 61.71 | 62.25 |
| 10/21/2019 | 62.29 | 62.39 | 62.25 | 62.37 |
| 10/22/2019 | 62.38 | 62.39 | 62.19 | 62.34 |
| 10/23/2019 | 62.33 | 62.43 | 62.24 | 62.35 |
| 10/24/2019 | 62.35 | 62.49 | 62.24 | 62.43 |
| 10/27/2019 | 62.45 | 62.54 | 61.68 | 62.47 |
| 10/28/2019 | 62.43 | 62.59 | 62.31 | 62.4 |
| 10/29/2019 | 62.49 | 62.68 | 61.86 | 62.52 |
| 10/30/2019 | 62.61 | 62.68 | 62.54 | 62.68 |
| 10/31/2019 | 62.68 | 62.88 | 62.57 | 62.7 |
| 11/03/2019 | 62.7 | 62.87 | 61.95 | 62.79 |
| 11/04/2019 | 62.79 | 62.89 | 62.11 | 62.89 |
| 11/05/2019 | 62.88 | 62.89 | 62.04 | 62.89 |
| 11/06/2019 | 62.88 | 62.99 | 62.06 | 62.97 |
| 11/07/2019 | 62.96 | 63.04 | 62.9 | 62.97 |
| 11/10/2019 | 62.99 | 63.09 | 62.87 | 62.99 |
| 11/11/2019 | 63.07 | 63.14 | 62.29 | 63.09 |
| 11/12/2019 | 63.11 | 63.24 | 62.28 | 63.2 |
| 11/13/2019 | 63.22 | 63.25 | 63.08 | 63.18 |
| 11/14/2019 | 63.23 | 63.58 | 63.22 | 63.27 |
| 11/17/2019 | 63.27 | 63.67 | 63.16 | 63.35 |
| 11/18/2019 | 63.61 | 63.7 | 63.16 | 63.67 |
| 11/19/2019 | 63.68 | 63.76 | 62.77 | 63.74 |
| 11/20/2019 | 63.73 | 64.01 | 63.47 | 63.93 |
| 11/21/2019 | 63.91 | 63.98 | 63.39 | 63.89 |
| 11/24/2019 | 63.85 | 64 | 63.45 | 63.96 |
| 11/25/2019 | 63.98 | 63.99 | 63.37 | 63.95 |
| 11/26/2019 | 63.88 | 63.99 | 63.38 | 63.96 |
| 11/27/2019 | 63.98 | 64 | 63.92 | 63.96 |
| 11/28/2019 | 63.98 | 64 | 63.59 | 63.98 |
| 12/01/2019 | 63.96 | 63.99 | 63.17 | 63.98 |
| 12/02/2019 | 63.99 | 64.13 | 63.31 | 64.09 |
| 12/03/2019 | 64.12 | 64.15 | 62.93 | 63.91 |
| 12/04/2019 | 63.9 | 63.95 | 63.26 | 63.73 |
| 12/05/2019 | 63.76 | 63.89 | 63.03 | 63.74 |
| 12/08/2019 | 63.78 | 63.82 | 62.74 | 63.69 |
| 12/09/2019 | 63.66 | 63.76 | 63.2 | 63.64 |
| 12/10/2019 | 63.53 | 63.79 | 63.28 | 63.54 |
| 12/11/2019 | 63.57 | 63.62 | 63.3 | 63.46 |
| 12/12/2019 | 63.44 | 63.57 | 63.2 | 63.35 |
| 12/15/2019 | 63.37 | 63.46 | 63.17 | 63.3 |
| 12/16/2019 | 63.32 | 63.32 | 62.46 | 63.06 |
| 12/17/2019 | 63.03 | 63.18 | 61.96 | 62.97 |
| 12/18/2019 | 62.98 | 63 | 62.28 | 62.47 |
| 12/19/2019 | 62.3 | 62.86 | 61.8 | 62.19 |
| 12/22/2019 | 62.39 | 62.53 | 61.85 | 61.88 |
| 12/23/2019 | 61.86 | 62.05 | 61.5 | 61.59 |
| 12/24/2019 | 61.54 | 61.77 | 61.5 | 61.51 |
| 12/25/2019 | 61.5 | 61.69 | 61.37 | 61.43 |
| 12/26/2019 | 61.45 | 62.21 | 60.86 | 61.53 |
| 12/29/2019 | 61.47 | 61.54 | 61.32 | 61.48 |
| 12/30/2019 | 61.49 | 61.64 | 60.83 | 61.45 |
| 12/31/2019 | 61.62 | 61.64 | 61.38 | 61.55 |