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
USDSEK logo
USDSEK
USDSEK
16:43:38
9.5842 kr
-0.0028 (%-0.03)
Previous Close: 9.587·
Volatility: 0.7400
Day Low₺9.5604
Day High₺9.6315
Bid9.5826
Ask9.586

Market Data

Spot Rate
B:9.5826
A:9.586
Week over week (WoW)
+1.38%
Month over month (MoM)
+3.72%
Year to date (YTD)
+4.10%
Year over year (YoY)
-0.65%
Overview
Technicals
Comments
Archive

USDSEK: US Dollar / Swedish Krona Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6987
CLOSE 8.7013

Low

LOW 7.8274

High

HIGH 9.2463
DATEOPENHIGHLOWCLOSE
01/01/20188.18468.19248.12928.1679
01/02/20188.1688.18988.15518.1804
01/03/20188.18088.18578.12558.1308
01/04/20188.13068.1658.12338.1439
01/07/20188.15378.22178.13588.1995
01/08/20188.19798.25358.19218.2291
01/09/20188.22978.23918.16088.1917
01/10/20188.1928.20568.12598.1355
01/11/20188.13638.14258.04648.0468
01/14/20188.0538.06038.00078.0098
01/15/20188.01078.05538.00288.036
01/16/20188.03758.07197.99018.0424
01/17/20188.04168.06358.00748.015
01/18/20188.01418.04577.99818.0445
01/21/20188.02028.05048.01468.0169
01/22/20188.01698.0488.00688.0108
01/23/20188.01128.0127.92067.9312
01/24/20187.93117.94167.83227.9175
01/25/20187.91677.93577.85157.8751
01/28/20187.86997.91527.86277.8878
01/29/20187.88737.92777.86127.8958
01/30/20187.89557.90267.82747.8813
01/31/20187.88137.90517.83527.8403
02/01/20187.8417.92817.83497.9049
02/04/20187.91577.96577.8827.9644
02/05/20187.96438.00947.92797.9565
02/06/20187.9568.07517.93698.0732
02/07/20188.07358.14298.04358.1257
02/08/20188.12398.15788.08728.103
02/11/20188.10228.11238.05998.0651
02/12/20188.06488.07738.02028.0249
02/13/20188.02538.10567.94337.9449
02/14/20187.94547.97487.91397.9318
02/15/20187.93087.97817.89767.968
02/18/20187.9738.00547.94897.9849
02/19/20187.98588.1047.97938.1012
02/20/20188.10138.11858.06268.1137
02/21/20188.11338.14848.10218.1215
02/22/20188.12168.18568.10888.1743
02/25/20188.17068.18868.1268.1512
02/26/20188.15218.23698.13668.2339
02/27/20188.23468.31378.2198.287
02/28/20188.28728.31818.23538.2522
03/01/20188.25188.28768.238.2459
03/04/20188.23078.29678.2218.2566
03/05/20188.25848.27498.20388.2096
03/06/20188.20958.26118.19698.2301
03/07/20188.23088.27758.21288.2672
03/08/20188.26778.27778.22688.2425
03/11/20188.23838.26798.22138.2421
03/12/20188.24068.25258.19168.2168
03/13/20188.21698.22038.16548.1828
03/14/20188.18258.19148.15328.1804
03/15/20188.17858.21198.17428.1946
03/18/20188.19618.22698.15268.1697
03/19/20188.17018.22528.15898.2214
03/20/20188.22188.23828.17748.1839
03/21/20188.18368.26128.1588.2579
03/22/20188.25618.28628.23038.2464
03/25/20188.24178.24868.17928.1869
03/26/20188.19388.24898.17098.2307
03/27/20188.2238.36088.22178.3517
03/28/20188.35068.38598.33138.3599
03/29/20188.36028.36628.32888.3401
04/01/20188.3438.40478.32848.3914
04/02/20188.39078.41638.35718.3915
04/03/20188.3938.41768.37678.4012
04/04/20188.40148.44078.38348.4188
04/05/20188.41838.45288.38078.3929
04/08/20188.3928.39938.34738.3575
04/09/20188.35878.3688.29188.3057
04/10/20188.3038.34048.29368.3256
04/11/20188.3268.44848.31978.4083
04/12/20188.40738.49538.40088.471
04/15/20188.47298.48778.39688.4166
04/16/20188.4178.42868.39798.4029
04/17/20188.40168.42698.37378.4051
04/18/20188.40548.41928.36988.4044
04/19/20188.40798.4668.40248.4439
04/22/20188.46188.52578.44418.5196
04/23/20188.51978.53118.49148.5076
04/24/20188.50758.56758.50298.5649
04/25/20188.56488.68568.53518.6631
04/26/20188.65918.74058.64558.6581
04/29/20188.66158.77038.64838.7488
04/30/20188.74958.87118.73878.8571
05/01/20188.85768.9338.81998.9169
05/02/20188.91678.91998.80298.8121
05/03/20188.81128.86338.78628.8019
05/06/20188.79998.86278.78728.836
05/07/20188.83558.85388.798.8172
05/08/20188.81698.85858.68048.704
05/09/20188.70678.71258.61318.6508
05/10/20188.65098.66368.56768.6
05/13/20188.59868.64388.578.6424
05/14/20188.64288.75788.60718.6855
05/15/20188.68528.7618.67268.7051
05/16/20188.70328.75578.67888.7349
05/17/20188.73258.76718.71648.7528
05/20/20188.7528.7828.66868.6723
05/21/20188.67268.70638.63858.69
05/22/20188.68958.80318.67788.7614
05/23/20188.7648.77298.72018.7617
05/24/20188.75728.78668.67518.7707
05/27/20188.73868.82498.71238.8249
05/28/20188.82498.97748.81018.9595
05/29/20188.96288.98838.79818.8115
05/30/20188.81898.85238.74828.813
05/31/20188.81318.8758.77428.827
06/03/20188.82058.83468.7348.7573
06/04/20188.75838.79548.73228.7484
06/05/20188.75058.75618.70458.7328
06/06/20188.73448.73538.65438.6998
06/07/20188.7038.77368.69268.7111
06/10/20188.70918.7288.64398.6616
06/11/20188.66178.69138.59348.6464
06/12/20188.64788.66068.60118.6076
06/13/20188.6078.74618.57858.7434
06/14/20188.73398.82188.73148.7884
06/17/20188.80878.87138.79628.8151
06/18/20188.81488.95018.80678.8945
06/19/20188.89328.92988.86058.8831
06/20/20188.88588.94948.878.8938
06/21/20188.89518.89818.82658.8539
06/24/20188.84358.91768.82158.8456
06/25/20188.84568.89048.82018.8818
06/26/20188.87688.97958.87468.9786
06/27/20188.97669.03738.96199.0197
06/28/20189.01659.03668.92638.9465
07/01/20188.9489.02998.94188.9653
07/02/20188.96548.9818.81748.8289
07/03/20188.82988.84198.76588.7892
07/04/20188.78928.7998.72998.7668
07/05/20188.76748.79278.71268.7251
07/08/20188.72038.75358.68068.7234
07/09/20188.72728.77418.70938.7386
07/10/20188.74148.83348.73128.8234
07/11/20188.82288.88338.78328.8679
07/12/20188.8688.93918.85878.8855
07/15/20188.8738.8958.81058.8233
07/16/20188.82128.84318.77248.8401
07/17/20188.84078.88768.83568.8654
07/18/20188.86558.95528.85028.9133
07/19/20188.90758.92828.84248.8521
07/22/20188.84468.87358.82638.859
07/23/20188.85898.89248.8078.8182
07/24/20188.81688.83148.74888.757
07/25/20188.7578.82028.7398.8124
07/26/20188.81078.86968.79798.8394
07/29/20188.8418.84788.7438.7526
07/30/20188.75168.79868.73538.7938
07/31/20188.79328.82398.78538.8068
08/01/20188.80688.89398.80148.8925
08/02/20188.89478.94198.88168.9365
08/05/20188.91118.94738.90878.9387
08/06/20188.93818.94948.89058.9176
08/07/20188.91588.97378.89388.9528
08/08/20188.95239.01748.94759.0078
08/09/20189.00639.1538.99869.1224
08/12/20189.1549.18299.09479.1157
08/13/20189.11579.15469.089.1437
08/14/20189.13539.24639.12659.2057
08/15/20189.20469.21879.15959.1926
08/16/20189.19149.22379.14869.1528
08/19/20189.15769.20039.14819.1543
08/20/20189.15369.15499.07599.0964
08/21/20189.0959.11969.04079.0657
08/22/20189.06679.15069.05319.1446
08/23/20189.14219.15179.09999.1284
08/26/20189.12349.1569.08859.0948
08/27/20189.09549.15379.08299.1367
08/28/20189.13459.18849.12699.1374
08/29/20189.13789.15699.09599.1192
08/30/20189.12089.16389.09359.1451
09/02/20189.15189.15889.08889.0963
09/03/20189.09869.15289.08069.0869
09/04/20189.08689.13459.05259.0556
09/05/20189.05439.12239.0369.1073
09/06/20189.1079.12189.03419.0585
09/09/20189.06569.07639.02229.0677
09/10/20189.06929.07969.01649.0431
09/11/20189.04889.07038.95988.9804
09/12/20188.98058.99588.92778.9547
09/13/20188.95459.0578.94679.0507
09/16/20189.05279.05458.90458.9121
09/17/20188.91548.92718.888.9092
09/18/20188.90958.91898.8638.8703
09/19/20188.87328.89438.76178.7737
09/20/20188.77378.80168.7568.7892
09/23/20188.78928.81768.75318.7989
09/24/20188.79878.81628.76048.8094
09/25/20188.80768.84158.78458.8102
09/26/20188.81088.85918.79858.8561
09/27/20188.85518.91328.8418.8899
09/30/20188.88388.95778.8668.9457
10/01/20188.94629.02818.9369.0078
10/02/20189.0089.06718.95619.0522
10/03/20189.05239.07349.02769.0593
10/04/20189.06119.09959.03889.0582
10/07/20189.0689.12829.05679.0863
10/08/20189.0869.14579.079.0993
10/09/20189.10619.14759.07759.133
10/10/20189.14159.14378.96618.9742
10/11/20188.97558.9858.9388.9558
10/14/20188.98048.9998.93188.9539
10/15/20188.95288.97428.88188.9013
10/16/20188.90718.96738.88938.9646
10/17/20188.96059.05058.95089.0474
10/18/20189.04669.05448.97798.9859
10/21/20188.99059.00738.95069.001
10/22/20189.00369.06358.99439.0258
10/23/20189.02579.12639.01219.1254
10/24/20189.12599.1459.08659.1124
10/25/20189.10949.17839.09559.127
10/28/20189.15569.15969.09899.1519
10/29/20189.15159.1869.13329.1752
10/30/20189.17449.20179.1359.1683
10/31/20189.16069.17199.03389.0435
11/01/20189.04179.08418.99369.0593
11/04/20189.06219.0979.0459.0549
11/05/20189.05459.07889.04089.0525
11/06/20189.05219.06588.97799.0165
11/07/20189.01569.03548.96139.0233
11/08/20189.02359.08739.01589.0703
11/11/20189.08479.14849.07359.1374
11/12/20189.13859.15439.04679.0613
11/13/20189.06149.12639.03289.0755
11/14/20189.07649.1169.03529.061
11/15/20189.05999.07158.99749.0061
11/18/20189.0119.02248.9839.0049
11/19/20189.00559.10588.98629.0937
11/20/20189.0949.09849.01849.0456
11/21/20189.04529.05969.02079.0443
11/22/20189.04469.09939.02279.098
11/25/20189.08359.10059.03279.0853
11/26/20189.08539.12099.07049.1033
11/27/20189.10299.12119.01799.0359
11/28/20189.03599.09069.0089.0748
11/29/20189.07499.11599.06269.1028
12/02/20189.05559.08549.01369.0188
12/03/20189.01889.03518.95029.0251
12/04/20189.0259.04688.94788.9777
12/05/20188.97789.03348.97298.9838
12/06/20188.98379.0498.989.0332
12/09/20189.04619.1019.00589.0936
12/10/20189.09379.10069.02759.0838
12/11/20189.08389.16269.07129.0852
12/12/20189.08479.09789.03629.0529
12/13/20189.05339.1169.05229.0678
12/16/20189.06449.08869.03459.0627
12/17/20189.06289.08679.02419.0708
12/18/20189.07139.11049.03449.0983
12/19/20189.09849.10548.92568.9707
12/20/20188.97069.06238.92679.059
12/23/20189.0529.07489.01519.0451
12/24/20189.0459.08239.01339.0479
12/25/20189.05099.10679.03729.093
12/26/20189.09289.11098.99189.0045
12/27/20189.00449.02418.93768.9668
12/30/20188.97178.99428.85588.8631
12/31/20188.86338.9488.84928.8719