USDMZN
USDMZN
17:10:01
63.82 MZN
+0.20 (%+0.31)
Previous Close: 63.62·
Volatility: 0.46
Day Low₺63.61
Day High₺63.9
Market Data
Spot Rate
B:63.25
A:64.4
Week over week (WoW)
+0.33%
Month over month (MoM)
+0.25%
Year to date (YTD)
-0.13%
Year over year (YoY)
-0.13%
USDMZN: US Dollar / Mozambican Metical Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.0027
CLOSE 64.0867
Low
LOW 63.34
High
HIGH 64.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 63.94 | 64.1 | 63.76 | 64.06 |
| 01/03/2022 | 64.08 | 64.1 | 63.76 | 64.09 |
| 01/04/2022 | 64.1 | 64.1 | 63.75 | 64.03 |
| 01/05/2022 | 64.06 | 64.1 | 63.55 | 64.09 |
| 01/06/2022 | 63.89 | 64.1 | 63.77 | 64.09 |
| 01/09/2022 | 63.88 | 64.1 | 63.69 | 64.02 |
| 01/10/2022 | 64.06 | 64.1 | 63.53 | 64.08 |
| 01/11/2022 | 64.09 | 64.1 | 63.73 | 64.03 |
| 01/12/2022 | 64.06 | 64.1 | 63.79 | 64.09 |
| 01/13/2022 | 64.1 | 64.1 | 63.53 | 64.09 |
| 01/16/2022 | 63.89 | 64.09 | 63.71 | 64.09 |
| 01/17/2022 | 63.89 | 64.1 | 63.77 | 64.01 |
| 01/18/2022 | 64.05 | 64.1 | 63.57 | 64.04 |
| 01/19/2022 | 64.07 | 64.1 | 63.79 | 64.09 |
| 01/20/2022 | 64 | 64.1 | 63.77 | 64.1 |
| 01/23/2022 | 63.94 | 64.1 | 63.72 | 64.08 |
| 01/24/2022 | 64.09 | 64.1 | 63.81 | 64.09 |
| 01/25/2022 | 64.1 | 64.1 | 63.73 | 63.99 |
| 01/26/2022 | 64.04 | 64.1 | 63.73 | 64.09 |
| 01/27/2022 | 63.89 | 64.1 | 63.77 | 64.06 |
| 01/30/2022 | 64.08 | 64.1 | 63.78 | 64.09 |
| 01/31/2022 | 63.89 | 64.1 | 63.7 | 64.09 |
| 02/01/2022 | 63.89 | 64.1 | 63.79 | 64.09 |
| 02/02/2022 | 63.89 | 64.1 | 63.72 | 64.09 |
| 02/03/2022 | 64.1 | 64.1 | 63.79 | 64.09 |
| 02/06/2022 | 63.89 | 64.1 | 63.68 | 64.04 |
| 02/07/2022 | 64.01 | 64.1 | 63.77 | 64.1 |
| 02/08/2022 | 63.89 | 64.1 | 63.82 | 64.09 |
| 02/09/2022 | 63.89 | 64.1 | 63.79 | 64.09 |
| 02/10/2022 | 63.89 | 64.1 | 63.77 | 64.09 |
| 02/13/2022 | 63.9 | 64.1 | 63.71 | 64.07 |
| 02/14/2022 | 64.08 | 64.1 | 63.73 | 64.09 |
| 02/15/2022 | 63.89 | 64.1 | 63.75 | 64.09 |
| 02/16/2022 | 63.94 | 64.1 | 63.76 | 64.09 |
| 02/17/2022 | 63.94 | 64.1 | 63.73 | 64.07 |
| 02/20/2022 | 63.88 | 64.1 | 63.79 | 64.09 |
| 02/21/2022 | 64.1 | 64.1 | 63.74 | 64.08 |
| 02/22/2022 | 64.09 | 64.1 | 63.78 | 64.09 |
| 02/23/2022 | 64.1 | 64.1 | 63.74 | 64.09 |
| 02/24/2022 | 64.1 | 64.1 | 63.71 | 64.09 |
| 02/27/2022 | 64.09 | 64.1 | 63.68 | 64.09 |
| 02/28/2022 | 63.89 | 64.1 | 63.74 | 64.1 |
| 03/01/2022 | 63.89 | 64.1 | 63.74 | 64.09 |
| 03/02/2022 | 64.1 | 64.1 | 63.76 | 64.08 |
| 03/03/2022 | 64.09 | 64.1 | 63.79 | 64.09 |
| 03/06/2022 | 64.09 | 64.1 | 63.7 | 64.1 |
| 03/07/2022 | 63.89 | 64.1 | 63.8 | 64.1 |
| 03/08/2022 | 63.95 | 64.1 | 63.8 | 64.09 |
| 03/09/2022 | 63.97 | 64.1 | 63.77 | 64.09 |
| 03/10/2022 | 63.88 | 64.1 | 63.79 | 64.09 |
| 03/13/2022 | 63.94 | 64.1 | 63.76 | 64.09 |
| 03/14/2022 | 63.89 | 64.1 | 63.76 | 64.09 |
| 03/15/2022 | 64.1 | 64.1 | 63.81 | 64.09 |
| 03/16/2022 | 64.1 | 64.1 | 63.79 | 64.09 |
| 03/17/2022 | 64.1 | 64.1 | 63.72 | 64.1 |
| 03/20/2022 | 63.89 | 64.1 | 63.74 | 64.09 |
| 03/21/2022 | 64.1 | 64.1 | 63.76 | 64.1 |
| 03/22/2022 | 63.89 | 64.1 | 63.79 | 64.1 |
| 03/23/2022 | 63.94 | 64.1 | 63.79 | 64.09 |
| 03/24/2022 | 63.89 | 64.1 | 63.76 | 64.09 |
| 03/27/2022 | 63.94 | 64.1 | 63.76 | 64.09 |
| 03/28/2022 | 63.94 | 64.1 | 63.75 | 64.04 |
| 03/29/2022 | 64.07 | 64.1 | 63.81 | 64.1 |
| 03/30/2022 | 63.89 | 64.1 | 63.79 | 64.09 |
| 03/31/2022 | 64.1 | 64.1 | 63.47 | 64.09 |
| 04/03/2022 | 64.09 | 64.1 | 63.69 | 64.09 |
| 04/04/2022 | 64.1 | 64.1 | 63.7 | 64.09 |
| 04/05/2022 | 63.96 | 64.1 | 63.69 | 64.1 |
| 04/06/2022 | 63.89 | 64.1 | 63.7 | 64.1 |
| 04/07/2022 | 63.89 | 64.1 | 63.69 | 64.1 |
| 04/10/2022 | 64.1 | 64.1 | 63.68 | 64.09 |
| 04/11/2022 | 63.96 | 64.1 | 63.69 | 64.09 |
| 04/12/2022 | 63.96 | 64.1 | 63.81 | 64.09 |
| 04/13/2022 | 63.96 | 64.1 | 63.69 | 64.09 |
| 04/14/2022 | 64.1 | 64.1 | 63.79 | 64.1 |
| 04/17/2022 | 64.1 | 64.1 | 63.82 | 64.09 |
| 04/18/2022 | 63.96 | 64.1 | 63.69 | 64.1 |
| 04/19/2022 | 63.89 | 64.1 | 63.7 | 64.09 |
| 04/20/2022 | 64.1 | 64.1 | 63.69 | 64.09 |
| 04/21/2022 | 63.96 | 64.1 | 63.7 | 64.09 |
| 04/24/2022 | 63.89 | 64.1 | 63.53 | 64.09 |
| 04/25/2022 | 63.89 | 64.1 | 63.69 | 64.1 |
| 04/26/2022 | 63.89 | 64.1 | 63.69 | 64.09 |
| 04/27/2022 | 63.96 | 64.1 | 63.69 | 64.09 |
| 04/28/2022 | 63.96 | 64.1 | 63.69 | 64.1 |
| 05/01/2022 | 64.1 | 64.1 | 63.77 | 64.09 |
| 05/02/2022 | 64.1 | 64.1 | 63.49 | 64.09 |
| 05/03/2022 | 63.96 | 64.1 | 63.69 | 64.09 |
| 05/04/2022 | 63.96 | 64.1 | 63.69 | 63.7 |
| 05/05/2022 | 63.9 | 64.1 | 63.73 | 64.1 |
| 05/08/2022 | 63.89 | 64.1 | 63.76 | 64.1 |
| 05/09/2022 | 63.89 | 64.1 | 63.69 | 64.09 |
| 05/10/2022 | 64.1 | 64.1 | 63.7 | 63.93 |
| 05/11/2022 | 64.01 | 64.1 | 63.69 | 64.09 |
| 05/12/2022 | 63.89 | 64.1 | 63.69 | 64.07 |
| 05/15/2022 | 63.88 | 64.1 | 63.54 | 64.09 |
| 05/16/2022 | 63.89 | 64.1 | 63.69 | 64.09 |
| 05/17/2022 | 63.96 | 64.1 | 63.69 | 63.93 |
| 05/18/2022 | 64.01 | 64.1 | 63.69 | 64.09 |
| 05/19/2022 | 63.89 | 64.15 | 63.69 | 64.1 |
| 05/22/2022 | 63.89 | 64.1 | 63.67 | 64.09 |
| 05/23/2022 | 63.89 | 64.1 | 63.69 | 63.89 |
| 05/24/2022 | 63.79 | 64.1 | 63.69 | 64.09 |
| 05/25/2022 | 63.94 | 64.1 | 63.7 | 64.09 |
| 05/26/2022 | 63.94 | 64.16 | 63.69 | 64.09 |
| 05/29/2022 | 64.09 | 64.1 | 63.64 | 64.09 |
| 05/30/2022 | 63.94 | 64.1 | 63.67 | 64.09 |
| 05/31/2022 | 64.1 | 64.1 | 63.69 | 64.09 |
| 06/01/2022 | 64.1 | 64.1 | 63.7 | 64.09 |
| 06/02/2022 | 64.1 | 64.1 | 63.74 | 64.02 |
| 06/05/2022 | 63.9 | 64.1 | 63.63 | 64.06 |
| 06/06/2022 | 64.08 | 64.1 | 63.7 | 64.09 |
| 06/07/2022 | 63.99 | 64.1 | 63.64 | 64.09 |
| 06/08/2022 | 63.89 | 64.1 | 63.7 | 64.09 |
| 06/09/2022 | 63.89 | 64.1 | 63.69 | 64.02 |
| 06/12/2022 | 63.86 | 64.1 | 63.7 | 64.09 |
| 06/13/2022 | 63.89 | 64.1 | 63.8 | 64.09 |
| 06/14/2022 | 63.99 | 64.1 | 63.83 | 64.09 |
| 06/15/2022 | 63.89 | 64.1 | 63.71 | 64.09 |
| 06/16/2022 | 63.89 | 64.1 | 63.73 | 64.09 |
| 06/19/2022 | 63.89 | 64.1 | 63.7 | 64.09 |
| 06/20/2022 | 63.89 | 64.1 | 63.75 | 64.08 |
| 06/21/2022 | 64.09 | 64.1 | 63.81 | 64.08 |
| 06/22/2022 | 64.09 | 64.1 | 63.76 | 64.09 |
| 06/23/2022 | 63.89 | 64.1 | 63.76 | 64.09 |
| 06/26/2022 | 64.09 | 64.1 | 63.68 | 64.09 |
| 06/27/2022 | 64.1 | 64.1 | 63.77 | 64.1 |
| 06/28/2022 | 63.89 | 64.1 | 63.7 | 64.09 |
| 06/29/2022 | 64.1 | 64.29 | 63.7 | 64.1 |
| 06/30/2022 | 63.89 | 64.1 | 63.68 | 64.1 |
| 07/03/2022 | 64.1 | 64.1 | 63.69 | 64.1 |
| 07/04/2022 | 63.89 | 64.1 | 63.69 | 64.09 |
| 07/05/2022 | 63.94 | 64.1 | 63.69 | 64.1 |
| 07/06/2022 | 63.89 | 64.1 | 63.76 | 64.09 |
| 07/07/2022 | 63.89 | 64.1 | 63.72 | 64.1 |
| 07/10/2022 | 63.95 | 64.1 | 63.84 | 64.09 |
| 07/11/2022 | 63.89 | 64.1 | 63.83 | 64.1 |
| 07/12/2022 | 63.89 | 64.1 | 63.72 | 64.09 |
| 07/13/2022 | 63.89 | 64.1 | 63.69 | 64.09 |
| 07/14/2022 | 63.89 | 64.1 | 63.78 | 64.09 |
| 07/17/2022 | 64.1 | 64.1 | 63.7 | 63.89 |
| 07/18/2022 | 63.94 | 64.1 | 63.77 | 64.09 |
| 07/19/2022 | 63.94 | 64.1 | 63.8 | 64.09 |
| 07/20/2022 | 64.1 | 64.1 | 63.79 | 64.09 |
| 07/21/2022 | 63.89 | 64.1 | 63.69 | 64.03 |
| 07/24/2022 | 64.06 | 64.1 | 63.67 | 64.09 |
| 07/25/2022 | 64.1 | 64.11 | 63.67 | 64.1 |
| 07/26/2022 | 64.11 | 64.11 | 63.7 | 64.11 |
| 07/27/2022 | 63.9 | 64.11 | 63.7 | 64.11 |
| 07/28/2022 | 63.9 | 64.11 | 63.79 | 64.11 |
| 07/31/2022 | 63.9 | 64.11 | 63.84 | 64.11 |
| 08/01/2022 | 63.9 | 64.11 | 63.72 | 64.11 |
| 08/02/2022 | 64.09 | 64.11 | 63.68 | 64.11 |
| 08/03/2022 | 63.9 | 64.12 | 63.69 | 64.11 |
| 08/04/2022 | 63.9 | 64.11 | 63.69 | 64.11 |
| 08/07/2022 | 63.9 | 64.11 | 63.7 | 64.11 |
| 08/08/2022 | 63.9 | 64.11 | 63.79 | 64.11 |
| 08/09/2022 | 63.9 | 64.11 | 63.71 | 64.11 |
| 08/10/2022 | 63.99 | 64.11 | 63.79 | 64.11 |
| 08/11/2022 | 63.95 | 64.11 | 63.78 | 64.11 |
| 08/14/2022 | 64.11 | 64.11 | 63.7 | 64.11 |
| 08/15/2022 | 63.9 | 64.11 | 63.79 | 64.11 |
| 08/16/2022 | 64.09 | 64.11 | 63.77 | 64.11 |
| 08/17/2022 | 63.9 | 64.11 | 63.8 | 64.11 |
| 08/18/2022 | 63.9 | 64.11 | 63.82 | 64.11 |
| 08/21/2022 | 64.11 | 64.11 | 63.75 | 64.11 |
| 08/22/2022 | 63.9 | 64.11 | 63.84 | 64.11 |
| 08/23/2022 | 63.95 | 64.11 | 63.74 | 64.11 |
| 08/24/2022 | 63.9 | 64.11 | 63.78 | 64.11 |
| 08/25/2022 | 63.9 | 64.11 | 63.77 | 64.1 |
| 08/28/2022 | 63.95 | 64.12 | 63.87 | 64.11 |
| 08/29/2022 | 63.96 | 64.12 | 63.91 | 64.11 |
| 08/30/2022 | 63.96 | 64.12 | 63.91 | 64.11 |
| 08/31/2022 | 63.97 | 64.12 | 63.9 | 64.11 |
| 09/01/2022 | 64.12 | 64.12 | 63.9 | 64.11 |
| 09/04/2022 | 64.11 | 64.12 | 63.75 | 64.11 |
| 09/05/2022 | 64.11 | 64.12 | 63.95 | 64.07 |
| 09/06/2022 | 64.09 | 64.11 | 63.73 | 64.11 |
| 09/07/2022 | 64.11 | 64.12 | 63.72 | 64.11 |
| 09/08/2022 | 64.11 | 64.12 | 63.91 | 64.11 |
| 09/11/2022 | 64.11 | 64.12 | 63.8 | 64.11 |
| 09/12/2022 | 63.96 | 64.12 | 63.94 | 64.12 |
| 09/13/2022 | 63.96 | 64.12 | 63.92 | 64.11 |
| 09/14/2022 | 63.95 | 64.12 | 63.93 | 64.11 |
| 09/15/2022 | 64.11 | 64.12 | 63.7 | 64.11 |
| 09/18/2022 | 63.97 | 64.12 | 63.93 | 64.11 |
| 09/19/2022 | 63.96 | 64.12 | 63.7 | 64.11 |
| 09/20/2022 | 64.04 | 64.12 | 63.7 | 64.11 |
| 09/21/2022 | 64.11 | 64.12 | 63.9 | 64.11 |
| 09/22/2022 | 64.11 | 64.12 | 63.87 | 64.08 |
| 09/25/2022 | 63.95 | 64.12 | 63.65 | 64.11 |
| 09/26/2022 | 63.95 | 64.12 | 63.91 | 64.12 |
| 09/27/2022 | 63.96 | 64.12 | 63.91 | 64.11 |
| 09/28/2022 | 64.12 | 64.12 | 63.94 | 64.11 |
| 09/29/2022 | 64.11 | 64.12 | 63.92 | 64.11 |
| 10/02/2022 | 64.11 | 64.12 | 63.68 | 64.08 |
| 10/03/2022 | 64.1 | 64.12 | 63.92 | 64.1 |
| 10/04/2022 | 64.11 | 64.12 | 63.65 | 64.09 |
| 10/05/2022 | 64.1 | 64.12 | 63.68 | 64.11 |
| 10/06/2022 | 64.11 | 64.12 | 63.92 | 64.11 |
| 10/09/2022 | 64.11 | 64.12 | 63.66 | 64.11 |
| 10/10/2022 | 64.11 | 64.12 | 63.9 | 64.11 |
| 10/11/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 10/12/2022 | 64.11 | 64.12 | 63.66 | 64.12 |
| 10/13/2022 | 64.12 | 64.12 | 63.63 | 64.11 |
| 10/16/2022 | 63.91 | 64.12 | 63.73 | 64.11 |
| 10/17/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 10/18/2022 | 63.9 | 64.12 | 63.66 | 64.11 |
| 10/19/2022 | 64.11 | 64.12 | 63.77 | 64.11 |
| 10/20/2022 | 64.11 | 64.12 | 63.81 | 64.11 |
| 10/23/2022 | 63.96 | 64.12 | 63.65 | 63.85 |
| 10/24/2022 | 63.98 | 64.12 | 63.58 | 64.11 |
| 10/25/2022 | 64.11 | 64.12 | 63.7 | 64.03 |
| 10/26/2022 | 64.07 | 64.12 | 63.81 | 64.11 |
| 10/27/2022 | 64.11 | 64.12 | 63.78 | 64.11 |
| 10/30/2022 | 63.9 | 64.12 | 63.7 | 64.07 |
| 10/31/2022 | 64.09 | 64.12 | 63.68 | 64.11 |
| 11/01/2022 | 64.11 | 64.12 | 63.81 | 64.11 |
| 11/02/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 11/03/2022 | 64.11 | 64.12 | 63.81 | 64.11 |
| 11/06/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 11/07/2022 | 64.11 | 64.12 | 63.82 | 64.11 |
| 11/08/2022 | 63.97 | 64.12 | 63.73 | 64.11 |
| 11/09/2022 | 64.11 | 64.12 | 63.81 | 64.11 |
| 11/10/2022 | 64.11 | 64.12 | 63.8 | 63.9 |
| 11/13/2022 | 63.8 | 64.12 | 63.76 | 64.11 |
| 11/14/2022 | 64.11 | 64.12 | 63.76 | 64.11 |
| 11/15/2022 | 64.11 | 64.12 | 63.8 | 64.11 |
| 11/16/2022 | 64.11 | 64.12 | 63.76 | 64.11 |
| 11/17/2022 | 64.11 | 64.12 | 63.71 | 64.11 |
| 11/20/2022 | 63.9 | 64.12 | 63.85 | 64.11 |
| 11/21/2022 | 64.11 | 64.12 | 63.82 | 64.12 |
| 11/22/2022 | 64.12 | 64.12 | 63.68 | 64.1 |
| 11/23/2022 | 64.11 | 64.12 | 63.7 | 64.11 |
| 11/24/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 11/27/2022 | 63.91 | 64.12 | 63.7 | 64.11 |
| 11/28/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 11/29/2022 | 64.11 | 64.12 | 63.74 | 64.11 |
| 11/30/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 12/01/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 12/04/2022 | 64.11 | 64.12 | 63.71 | 64.11 |
| 12/05/2022 | 64.11 | 64.12 | 63.68 | 63.91 |
| 12/06/2022 | 63.96 | 64.12 | 63.76 | 64.11 |
| 12/07/2022 | 64.11 | 64.12 | 63.67 | 64.11 |
| 12/08/2022 | 64.11 | 64.12 | 63.76 | 64.04 |
| 12/11/2022 | 63.88 | 64.11 | 63.34 | 64.11 |
| 12/12/2022 | 64.11 | 64.12 | 63.74 | 64.01 |
| 12/13/2022 | 63.87 | 64.12 | 63.68 | 64.11 |
| 12/14/2022 | 64.11 | 64.12 | 63.68 | 64.11 |
| 12/15/2022 | 64.11 | 64.12 | 63.84 | 64.11 |
| 12/18/2022 | 63.97 | 64.12 | 63.7 | 64.11 |
| 12/19/2022 | 64.11 | 64.12 | 63.8 | 64.11 |
| 12/20/2022 | 64.11 | 64.12 | 63.76 | 64.11 |
| 12/21/2022 | 64.11 | 64.12 | 63.75 | 64.11 |
| 12/22/2022 | 64.11 | 64.12 | 63.76 | 64.05 |
| 12/25/2022 | 63.94 | 64.12 | 63.82 | 64.12 |
| 12/26/2022 | 64.12 | 64.12 | 63.7 | 63.87 |
| 12/27/2022 | 63.99 | 64.12 | 63.81 | 64.11 |
| 12/28/2022 | 64.11 | 64.12 | 63.8 | 64.11 |
| 12/29/2022 | 64.11 | 64.12 | 63.75 | 64.11 |