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
17:05:26
9.5787 kr
-0.0083 (%-0.09)
Previous Close: 9.587·
Volatility: 0.7400
Day Low₺9.5604
Day High₺9.6315
Bid9.5765
Ask9.581

Market Data

Spot Rate
B:9.5765
A:9.581
Week over week (WoW)
+1.32%
Month over month (MoM)
+3.66%
Year to date (YTD)
+4.04%
Year over year (YoY)
-0.71%
Overview
Technicals
Comments
Archive

USDSEK: US Dollar / Swedish Krona Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5814
CLOSE 8.5846

Low

LOW 8.1253

High

HIGH 9.1837
DATEOPENHIGHLOWCLOSE
01/03/20218.20538.25678.16218.2479
01/04/20218.24748.25658.16898.1778
01/05/20218.1778.21358.12538.175
01/06/20218.17478.23318.15188.1884
01/07/20218.18868.25218.17998.2231
01/10/20218.22928.32768.21838.3013
01/11/20218.30018.32078.24818.2481
01/12/20218.24898.36018.23448.3511
01/13/20218.35248.36038.29128.3047
01/14/20218.3058.40278.29058.3961
01/17/20218.39458.43118.36348.391
01/18/20218.39138.40668.31288.347
01/19/20218.34768.38558.31778.3452
01/20/20218.34618.35668.26428.272
01/21/20218.27168.30338.26338.2969
01/24/20218.30228.32598.25048.2809
01/25/20218.2818.33428.27488.2956
01/26/20218.29558.40188.28948.3645
01/27/20218.36398.39988.3188.3322
01/28/20218.33328.38128.31638.3566
01/31/20218.35398.43018.30738.4284
02/01/20218.42868.44738.39138.4029
02/02/20218.40268.43968.38298.4098
02/03/20218.418.47668.3938.4564
02/04/20218.45678.48168.36968.3703
02/07/20218.37958.41788.37038.3881
02/08/20218.3888.39798.31648.3267
02/09/20218.32658.35968.27858.3234
02/10/20218.32338.33358.29738.3182
02/11/20218.31838.34798.30038.3091
02/14/20218.30468.30838.26428.2779
02/15/20218.27778.30268.25388.2918
02/16/20218.29198.35088.2728.3258
02/17/20218.32598.35148.29628.3067
02/18/20218.30698.32458.26088.2793
02/21/20218.27928.30988.25128.2818
02/22/20218.28228.31578.23388.2838
02/23/20218.28428.33678.26188.273
02/24/20218.27338.30678.20568.3022
02/25/20218.30298.44348.27418.443
02/28/20218.44078.49398.39768.4282
03/01/20218.4288.47168.37378.384
03/02/20218.38398.42558.35588.4245
03/03/20218.42358.50568.40378.4947
03/04/20218.4948.56788.47038.5333
03/07/20218.53468.59098.51338.5864
03/08/20218.58728.59638.4938.4994
03/09/20218.49958.558.4788.4801
03/10/20218.47988.50548.43518.438
03/11/20218.43828.52668.4388.4743
03/14/20218.47948.54848.46818.5125
03/15/20218.51318.53828.47968.4973
03/16/20218.49658.53088.44568.4526
03/17/20218.45178.52928.43488.5167
03/18/20218.51718.58058.47598.5406
03/21/20218.55198.57968.50028.5124
03/22/20218.51418.6038.47828.5935
03/23/20218.59458.63748.57888.6129
03/24/20218.61358.67538.58888.6531
03/25/20218.65418.67838.62878.6391
03/28/20218.63318.71088.62058.6971
03/29/20218.69398.76488.68168.7374
03/30/20218.73548.75338.70528.7279
03/31/20218.72918.76278.70148.7119
04/01/20218.7158.73888.69858.714
04/04/20218.71878.75958.6948.7033
04/05/20218.69458.72158.60358.614
04/06/20218.61178.6348.5878.6232
04/07/20218.62378.63618.53048.5345
04/08/20218.53568.5788.52638.5383
04/11/20218.54088.58668.52628.5737
04/12/20218.57368.59768.50948.5111
04/13/20218.50898.51718.45118.465
04/14/20218.46458.47828.44068.4474
04/15/20218.4478.46758.41638.436
04/18/20218.43918.47728.37678.3997
04/19/20218.39848.44498.35938.4345
04/20/20218.43468.47958.40358.4078
04/21/20218.40698.45158.38498.4331
04/22/20218.43228.45468.37738.3807
04/25/20218.38338.41288.3648.3789
04/26/20218.37528.42058.36918.3743
04/27/20218.3758.39848.33348.3396
04/28/20218.33868.38938.31838.3699
04/29/20218.36748.47348.35818.4712
05/02/20218.46148.48088.40698.4149
05/03/20218.41518.49838.40368.4814
05/04/20218.4828.50738.46648.487
05/05/20218.48748.50148.42398.426
05/06/20218.42738.43448.30458.3098
05/09/20218.3148.34968.29398.3453
05/10/20218.34518.35968.29548.3196
05/11/20218.31878.43348.30858.4315
05/12/20218.43038.45618.39018.4023
05/13/20218.40088.41998.32758.3292
05/16/20218.33198.36928.32018.3306
05/17/20218.33038.35438.27318.2825
05/18/20218.28168.3738.26578.3486
05/19/20218.35098.36158.29658.3017
05/20/20218.30318.34398.278.3256
05/23/20218.32278.34148.30858.3127
05/24/20218.3138.32058.24968.2586
05/25/20218.25928.32318.24578.3141
05/26/20218.31528.33238.26488.2736
05/27/20218.27398.34458.27328.3055
05/30/20218.30268.32338.28688.2975
05/31/20218.29578.29868.24748.2736
06/01/20218.27448.29988.25828.2664
06/02/20218.26888.34128.26328.3354
06/03/20218.33438.36078.26568.2725
06/06/20218.28418.29518.25668.2628
06/07/20218.25848.28838.25438.2707
06/08/20218.27378.28058.23548.2612
06/09/20218.26198.29018.24228.2523
06/10/20218.24998.33628.23578.3187
06/13/20218.31968.33748.30768.3249
06/14/20218.32518.34288.29528.3255
06/15/20218.32388.45958.32198.4562
06/16/20218.45748.56378.44398.554
06/17/20218.55568.64118.52968.6117
06/20/20218.61478.64038.52478.531
06/21/20218.53068.56668.46788.4768
06/22/20218.47718.49738.45558.4833
06/23/20218.50218.50688.45278.4696
06/24/20218.46948.49598.44388.489
06/27/20218.48998.52078.4618.513
06/28/20218.51478.55378.50968.5276
06/29/20218.538.57168.49898.551
06/30/20218.55098.58768.54648.5764
07/01/20218.57668.60198.53338.5425
07/04/20218.54358.56338.53628.5542
07/05/20218.55368.61658.52128.5942
07/06/20218.59578.64618.57018.625
07/07/20218.62528.64258.56428.5963
07/08/20218.59818.61488.56588.5684
07/11/20218.57288.62118.5618.5879
07/12/20218.5888.65998.56618.6576
07/13/20218.65838.67128.61458.6186
07/14/20218.61798.68648.61578.6653
07/15/20218.66578.68958.65418.6817
07/18/20218.67818.72758.66558.6862
07/19/20218.6878.73418.67018.7021
07/20/20218.70158.7348.68038.6888
07/21/20218.68978.7018.62948.6814
07/22/20218.6838.7048.6718.6889
07/25/20218.69028.70118.62078.6241
07/26/20218.62558.66138.59648.6284
07/27/20218.63198.65458.58938.5986
07/28/20218.59648.61228.54188.5577
07/29/20218.55748.61318.54128.5929
08/01/20218.59588.60978.56638.6007
08/02/20218.5998.61648.57158.5997
08/03/20218.60018.61498.5668.6106
08/04/20218.61058.61978.59858.6125
08/05/20218.61328.67368.60558.6698
08/08/20218.66618.71238.65838.7123
08/09/20218.70918.72498.69818.7183
08/10/20218.71788.73588.67568.6851
08/11/20218.68478.69588.65968.6886
08/12/20218.68968.69838.62528.6429
08/15/20218.64268.66948.62378.6558
08/16/20218.65528.77088.64818.7598
08/17/20218.75948.76548.69648.7318
08/18/20218.73148.81178.72318.8027
08/19/20218.79758.85478.79048.8027
08/22/20218.8028.81488.69918.7153
08/23/20218.71698.72488.67468.6918
08/24/20218.69428.72248.67768.6816
08/25/20218.68178.73048.67698.7063
08/26/20218.70598.72298.63298.6372
08/29/20218.63958.65278.61478.6257
08/30/20218.62348.64388.57968.6244
08/31/20218.62378.64728.59188.6143
09/01/20218.6138.62098.56568.5695
09/02/20218.578.58618.53268.5433
09/05/20218.54588.588.53158.5622
09/06/20218.5628.59848.54198.5929
09/07/20218.59438.63278.58418.6305
09/08/20218.62998.64478.58588.6094
09/09/20218.60898.63958.59298.6336
09/12/20218.63068.65988.59918.6023
09/13/20218.60398.61428.55318.6071
09/14/20218.60668.6178.56628.5807
09/15/20218.5818.65228.56988.6214
09/16/20218.62178.68998.60278.6783
09/19/20218.67548.74678.64818.6785
09/20/20218.6758.69398.65238.6926
09/21/20218.68898.70628.64028.6999
09/22/20218.69978.70238.61678.6293
09/23/20218.638.66928.62098.6498
09/26/20218.65038.71228.62768.7118
09/27/20218.70838.75098.69618.7355
09/28/20218.73398.81278.72268.8079
09/29/20218.80848.81078.73768.7624
09/30/20218.76098.78868.73838.7498
10/03/20218.74998.75848.69928.7301
10/04/20218.7288.75758.71698.7435
10/05/20218.74188.82758.73558.8044
10/06/20218.80268.80988.76578.7885
10/07/20218.78748.8068.71048.7352
10/10/20218.73058.77618.71828.7704
10/11/20218.77148.78968.74088.7873
10/12/20218.78828.79248.68648.6898
10/13/20218.69058.69458.59978.6355
10/14/20218.63458.65358.60468.6112
10/17/20218.61428.67188.60698.6612
10/18/20218.65418.66558.58738.6211
10/19/20218.62158.63698.58118.59
10/20/20218.58938.61338.5738.6031
10/21/20218.60368.61278.56038.5734
10/24/20218.57918.62828.56178.6085
10/25/20218.60938.638.58918.6148
10/26/20218.61498.63898.55378.5848
10/27/20218.58438.60638.51298.5157
10/28/20218.51668.60438.50658.5909
10/31/20218.59198.61558.51138.5205
11/01/20218.51988.58028.51128.5744
11/02/20218.57458.59138.52288.5385
11/03/20218.53788.60428.52348.5884
11/04/20218.58938.60968.5598.5704
11/07/20218.57798.6268.55588.5721
11/08/20218.57228.59018.53788.5709
11/09/20218.57058.71218.56988.7053
11/10/20218.70558.73468.68598.7148
11/11/20218.71538.77018.69558.7689
11/14/20218.75928.80718.73258.8041
11/15/20218.80438.89648.77948.8954
11/16/20218.89498.93898.83818.856
11/17/20218.85618.90278.84078.8651
11/18/20218.86548.97598.86248.949
11/21/20218.94399.01418.93558.996
11/22/20218.99619.05438.97179.0473
11/23/20219.0489.14269.03359.1231
11/24/20219.1239.13069.05729.0787
11/25/20219.07869.18379.06519.1345
11/28/20219.13239.16269.07269.0784
11/29/20219.07879.11119.0059.0128
11/30/20219.01419.09158.99399.0905
12/01/20219.09099.09479.0269.0566
12/02/20219.05629.18069.04299.1518
12/05/20219.14119.17189.07179.0989
12/06/20219.0999.14059.05069.1048
12/07/20219.10519.12649.01899.0329
12/08/20219.03199.09739.02859.0609
12/09/20219.06129.09919.0319.0491
12/12/20219.0529.11039.04919.0942
12/13/20219.09479.1499.06529.1487
12/14/20219.14849.16879.07299.0826
12/15/20219.08279.10079.00459.0344
12/16/20219.03419.14419.01699.1436
12/19/20219.13629.16999.11289.1428
12/20/20219.14279.16889.1119.1339
12/21/20219.13429.16219.07459.0768
12/22/20219.0779.13249.07169.0834
12/23/20219.08319.13859.06049.125
12/26/20219.11769.14149.09189.1053
12/27/20219.10469.11779.04019.05
12/28/20219.05029.08949.01819.0277
12/29/20219.02769.07429.02029.055
12/30/20219.05489.07859.02949.0452