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
16:45:24
9.5837 kr
-0.0033 (%-0.03)
Previous Close: 9.587·
Volatility: 0.7400
Day Low₺9.5604
Day High₺9.6315
Bid9.582
Ask9.5855

Market Data

Spot Rate
B:9.582
A:9.5855
Week over week (WoW)
+1.37%
Month over month (MoM)
+3.71%
Year to date (YTD)
+4.09%
Year over year (YoY)
-0.66%
Overview
Technicals
Comments
Archive

USDSEK: US Dollar / Swedish Krona Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2021
CLOSE 9.1973

Low

LOW 8.1493

High

HIGH 10.4927
DATEOPENHIGHLOWCLOSE
01/01/20209.36369.37649.32039.3658
01/02/20209.36599.45929.35229.4038
01/05/20209.40299.43359.38829.4062
01/06/20209.4069.46479.38959.4552
01/07/20209.4559.47719.42349.4553
01/08/20209.45579.50099.44449.4918
01/09/20209.49169.52219.47779.5015
01/12/20209.49999.52999.45819.4627
01/13/20209.46249.47919.44959.4607
01/14/20209.46089.48619.44169.4608
01/15/20209.46099.49849.45189.4915
01/16/20209.49139.52479.48089.5165
01/19/20209.51669.53569.50329.5156
01/20/20209.51499.53919.48979.5209
01/21/20209.52119.53479.50159.5034
01/22/20209.50369.55559.49269.5295
01/23/20209.52929.57849.52549.5639
01/26/20209.56529.63429.55979.6259
01/27/20209.62569.64289.60619.6071
01/28/20209.60699.63519.59879.6257
01/29/20209.62529.66089.59259.6372
01/30/20209.63759.68449.61579.6266
02/02/20209.62789.67089.60469.6521
02/03/20209.65229.6619.59059.5915
02/04/20209.59149.60149.55089.5908
02/05/20209.59069.64449.57699.6296
02/06/20209.62959.66169.60759.6559
02/09/20209.65889.68479.63319.6611
02/10/20209.66129.67529.62649.6309
02/11/20209.6319.6459.61269.6346
02/12/20209.63449.68869.62719.6745
02/13/20209.67499.7269.67179.7171
02/16/20209.71499.73059.69139.695
02/17/20209.69479.78539.68319.7767
02/18/20209.77659.81349.76519.7865
02/19/20209.78599.83599.76899.8096
02/20/20209.80979.83169.70959.7151
02/23/20209.74359.80139.71579.7363
02/24/20209.73679.75819.70819.7194
02/25/20209.71889.7529.70049.7337
02/26/20209.73359.73799.62679.658
02/27/20209.65799.75649.60739.6093
03/01/20209.62039.63959.48989.5442
03/02/20209.54379.55819.3619.4462
03/03/20209.44619.52799.42489.474
03/04/20209.47399.49079.43679.4471
03/05/20209.44749.47039.33289.3743
03/08/20209.38649.4539.30929.4409
03/09/20209.43569.54589.41549.5206
03/10/20209.52079.53689.42859.5193
03/11/20209.5189.8759.49969.7464
03/12/20209.75059.82629.60399.7097
03/15/20209.74229.88129.59129.7571
03/16/20209.76410.00889.72339.8977
03/17/20209.888310.37289.824510.2327
03/18/202010.248110.492710.180510.3896
03/19/202010.38910.465810.213210.372
03/22/202010.348910.479210.208410.3319
03/23/202010.339810.369810.115810.1365
03/24/202010.123110.213510.038510.0977
03/25/202010.098910.15959.89459.9679
03/26/20209.965910.07679.85029.8897
03/29/20209.87910.07779.876210.0343
03/30/202010.032310.13449.88679.9025
03/31/20209.905510.09019.793310.012
04/01/202010.016510.1649.983310.0864
04/02/202010.096110.200710.07210.1774
04/05/202010.179210.208510.104210.1219
04/06/202010.125610.13779.951610.0494
04/07/202010.042110.12110.011410.0689
04/08/202010.072710.19.92279.9499
04/09/20209.9489.96849.91369.9272
04/12/20209.932610.039.91210.0062
04/13/20209.999310.02099.92969.943
04/14/20209.943510.06579.909410.0403
04/15/202010.038410.08489.978610.0327
04/16/202010.032810.05459.97249.9827
04/19/20209.988110.03849.963110.0128
04/20/202010.015110.135910.012510.099
04/21/202010.098810.1310.039310.095
04/22/202010.094610.135710.01610.066
04/23/202010.065810.117710.023110.0459
04/26/202010.037510.07339.98310.0108
04/27/202010.007410.04489.85789.8904
04/28/20209.88859.90399.83889.8417
04/29/20209.84119.86399.74739.7539
04/30/20209.75389.85999.74119.8447
05/03/20209.84419.94759.81189.8522
05/04/20209.85699.90629.79829.8351
05/05/20209.83359.87619.80449.8464
05/06/20209.84599.86519.80199.8131
05/07/20209.81139.83789.73299.7635
05/10/20209.78479.88349.74899.8763
05/11/20209.87679.9139.70899.7778
05/12/20209.77749.82679.71499.8131
05/13/20209.81249.89489.80159.803
05/14/20209.80359.8919.78979.8615
05/17/20209.83539.87559.69199.7046
05/18/20209.70329.72539.6339.6827
05/19/20209.67749.69489.56759.5836
05/20/20209.58399.63749.56059.6172
05/21/20209.61779.79.61169.6628
05/24/20209.67139.72759.6559.6739
05/25/20209.67369.68059.59989.6167
05/26/20209.61689.66139.5629.6041
05/27/20209.6049.62229.48749.5112
05/28/20209.51249.52859.3999.4161
05/31/20209.41449.44089.35429.3643
06/01/20209.36619.39029.31399.3299
06/02/20209.33079.35959.25489.2838
06/03/20209.28529.35029.159.1946
06/04/20209.19459.22619.13069.1767
06/07/20209.1819.23249.13739.201
06/08/20209.19959.29919.1569.1916
06/09/20209.2029.25329.13969.1808
06/10/20209.18049.33569.16289.3223
06/11/20209.32489.39399.23369.3256
06/14/20209.34089.42359.27079.2815
06/15/20209.28199.4139.24449.3706
06/16/20209.37319.39979.31789.3262
06/17/20209.33289.45349.30339.4275
06/18/20209.42789.48429.38699.4698
06/21/20209.4629.47359.35029.3755
06/22/20209.36879.41639.25499.2863
06/23/20209.28749.37049.25349.364
06/24/20209.36529.38429.30839.3109
06/25/20209.31089.37879.30039.3341
06/28/20209.33359.35499.27429.3298
06/29/20209.33019.38869.28149.3224
06/30/20209.32149.37829.28469.3078
07/01/20209.30819.34039.23689.3193
07/02/20209.31819.3349.30169.3074
07/05/20209.30929.34779.23999.2475
07/06/20209.24929.31219.21449.2651
07/07/20209.26559.27459.16859.1942
07/08/20209.20129.24349.14619.2384
07/09/20209.23559.28219.16829.1991
07/12/20209.19589.20549.12829.1981
07/13/20209.19789.20519.09079.0949
07/14/20209.10599.11159.03489.0696
07/15/20209.06879.10979.03289.0854
07/16/20209.08359.09049.00829.0321
07/19/20209.03149.05348.96728.9763
07/20/20208.97539.00048.85878.8792
07/21/20208.88078.91358.83568.8743
07/22/20208.86248.91258.8288.8623
07/23/20208.86188.87858.79898.8374
07/26/20208.83398.85098.71688.7334
07/27/20208.73368.79318.71198.7741
07/28/20208.77928.78558.71478.7219
07/29/20208.71818.79338.69238.7012
07/30/20208.7058.79728.64048.7794
08/02/20208.77958.80988.7398.7493
08/03/20208.74788.78648.71738.7203
08/04/20208.728.72728.64768.6674
08/05/20208.6758.72478.62478.689
08/06/20208.68828.77628.67048.7476
08/09/20208.75048.76368.71448.7606
08/10/20208.75978.7748.70378.7599
08/11/20208.76098.79188.67228.6917
08/12/20208.69068.70738.6528.6889
08/13/20208.68858.73118.67358.6893
08/16/20208.68988.70678.66358.6892
08/17/20208.68658.6948.61088.6473
08/18/20208.6458.71628.6148.6943
08/19/20208.69878.77728.6788.7136
08/20/20208.71178.81798.69218.7985
08/23/20208.79298.80278.74128.7929
08/24/20208.79248.7978.73298.7544
08/25/20208.75588.78968.71328.7184
08/26/20208.71528.77588.66068.7236
08/27/20208.72468.74238.60878.6181
08/30/20208.62818.65818.60668.6459
08/31/20208.64878.69828.59578.6845
09/01/20208.68468.74318.66768.7167
09/02/20208.71288.77918.70328.736
09/03/20208.73658.79888.71368.7427
09/06/20208.73818.77898.71118.7705
09/07/20208.76948.83568.76188.8327
09/08/20208.83178.85628.73838.7464
09/09/20208.74658.78078.68538.775
09/10/20208.77258.80128.72888.7726
09/13/20208.77378.78918.75298.7699
09/14/20208.77028.79878.74058.7932
09/15/20208.79618.82288.76388.8049
09/16/20208.80598.86548.76758.7737
09/17/20208.76968.79418.73918.764
09/20/20208.75368.88928.73398.8464
09/21/20208.84588.92298.83198.9113
09/22/20208.91149.01998.90739.011
09/23/20209.01169.14918.99589.0992
09/24/20209.10159.16529.08469.128
09/27/20209.13279.14519.02369.0443
09/28/20209.04289.05378.96358.9658
09/29/20208.96669.03488.93658.9576
09/30/20208.9598.98948.89858.9157
10/01/20208.91478.96638.88598.9253
10/04/20208.92498.95188.87918.8963
10/05/20208.898.96478.87648.9609
10/06/20208.95958.97098.87548.8846
10/07/20208.88288.89538.85718.8627
10/08/20208.86498.88148.78238.7851
10/11/20208.80018.82358.77618.7943
10/12/20208.79868.83888.75598.8286
10/13/20208.82388.84268.79548.8222
10/14/20208.82268.89528.80518.8744
10/15/20208.87478.88978.81258.8393
10/18/20208.84038.89138.78158.8265
10/19/20208.82818.84138.73718.7483
10/20/20208.74778.75518.7028.7268
10/21/20208.72858.78658.71388.7666
10/22/20208.76918.79488.73398.7447
10/25/20208.74688.78788.73138.7447
10/26/20208.74438.76448.698.7253
10/27/20208.72018.86328.71968.849
10/28/20208.84998.94858.82528.9318
10/29/20208.93238.94768.84968.8914
11/01/20208.90828.94478.8788.9151
11/02/20208.91548.91928.82498.8442
11/03/20208.84498.94638.76948.7881
11/04/20208.7888.80448.6648.7015
11/05/20208.70168.72858.62468.6313
11/08/20208.63678.65188.55488.6326
11/09/20208.63278.65388.59628.6198
11/10/20208.62018.67578.59968.6425
11/11/20208.64528.67228.59638.6498
11/12/20208.6488.70828.61268.6889
11/15/20208.68498.68648.62278.6248
11/16/20208.6258.64118.58798.62
11/17/20208.61998.63718.57958.5921
11/18/20208.59398.65788.58118.5891
11/19/20208.58968.62588.58418.6185
11/22/20208.61838.67148.57828.6377
11/23/20208.63768.63998.54168.5418
11/24/20208.54138.56718.48548.4886
11/25/20208.48888.54968.48678.5247
11/26/20208.52518.53938.48948.4999
11/29/20208.50548.5798.44418.5769
11/30/20208.57658.58658.47668.4785
12/01/20208.4798.54948.478.4769
12/02/20208.4778.49968.4228.4476
12/03/20208.44738.46118.4188.4487
12/06/20208.45618.52288.35348.4051
12/07/20208.40488.49438.39328.4694
12/08/20208.46968.51298.43538.4891
12/09/20208.4898.50188.42528.4407
12/10/20208.44118.49078.42118.4545
12/13/20208.43798.46448.36418.398
12/14/20208.39888.42138.36428.3759
12/15/20208.37588.40618.32798.3632
12/16/20208.36318.36718.24268.279
12/17/20208.27868.30668.2458.2666
12/20/20208.27718.43458.23998.2523
12/21/20208.25358.3528.24198.3411
12/22/20208.34188.35388.27718.2849
12/23/20208.28548.31018.24758.2612
12/24/20208.25738.31538.24218.2552
12/27/20208.26058.2968.21668.2789
12/28/20208.27938.29548.17828.2074
12/29/20208.20868.2138.16578.2082
12/30/20208.20728.248.14938.2261
12/31/20208.22648.26548.21818.2246