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
16:49:02
9.5833 kr
-0.0037 (%-0.04)
Previous Close: 9.587·
Volatility: 0.7400
Day Low₺9.5604
Day High₺9.6315
Bid9.5812
Ask9.5854

Market Data

Spot Rate
B:9.5812
A:9.5854
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1185
CLOSE 10.1233

Low

LOW 8.8976

High

HIGH 11.4969
DATEOPENHIGHLOWCLOSE
01/02/20229.05159.139.04129.1104
01/03/20229.11039.12779.0669.0975
01/04/20229.0979.11689.04189.1069
01/05/20229.10749.16199.10359.15
01/06/20229.15039.15469.04659.0511
01/09/20229.05399.14989.03429.1087
01/10/20229.10889.11289.03489.0358
01/11/20229.03689.05488.93018.9401
01/12/20228.93998.95318.89768.9391
01/13/20228.9399.0378.90829.0249
01/16/20229.01329.04338.99529.0173
01/17/20229.0179.14939.0029.1476
01/18/20229.14819.1569.09019.1122
01/19/20229.11239.23719.08729.2229
01/20/20229.22219.24349.15259.1987
01/23/20229.1949.33799.18289.272
01/24/20229.27319.32149.24449.2529
01/25/20229.2539.34619.23449.3103
01/26/20229.31059.40049.30189.398
01/27/20229.39799.48059.36869.4292
01/30/20229.43249.43659.30219.3239
01/31/20229.32539.34729.24789.2612
02/01/20229.26179.26469.16819.1902
02/02/20229.19049.22679.08429.1102
02/03/20229.11039.1729.06319.1513
02/06/20229.14329.17459.1169.1276
02/07/20229.12939.17919.11779.1425
02/08/20229.1429.15559.07699.113
02/09/20229.11319.30759.08059.3025
02/10/20229.30269.35969.23949.3452
02/13/20229.34269.45049.29429.3937
02/14/20229.39349.40059.2589.2847
02/15/20229.28499.31659.24599.2657
02/16/20229.26569.37719.26499.3408
02/17/20229.3419.41239.2789.3939
02/20/20229.39419.44369.31069.4317
02/21/20229.43199.47539.30149.3423
02/22/20229.34219.40029.29919.3964
02/23/20229.39639.64439.37869.503
02/24/20229.50259.53969.39279.3978
02/27/20229.50539.62619.42959.4751
02/28/20229.47559.67549.44739.6451
03/01/20229.64539.76749.62789.6686
03/02/20229.66889.79319.66359.7472
03/03/20229.74839.96299.74049.8536
03/06/20229.854510.079.83099.98
03/07/20229.980710.03649.85149.9382
03/08/20229.93999.95569.65089.6806
03/09/20229.68089.77529.61889.7021
03/10/20229.70029.76599.60889.7365
03/13/20229.76429.78199.53999.619
03/14/20229.62019.65089.55149.6118
03/15/20229.61029.65469.39859.4097
03/16/20229.40829.47349.36599.4143
03/17/20229.41549.48239.39569.4154
03/20/20229.41779.49839.40659.4908
03/21/20229.49299.53659.39429.442
03/22/20229.44069.49269.41939.4453
03/23/20229.44419.47229.37749.4157
03/24/20229.41569.43369.37329.4185
03/27/20229.41729.55589.4129.4913
03/28/20229.49179.50879.25639.3278
03/29/20229.32769.3329.24049.2567
03/30/20229.25329.4069.22979.3996
03/31/20229.3979.41179.33769.3641
04/03/20229.37129.459.35429.4225
04/04/20229.42029.43729.3489.428
04/05/20229.4279.50869.39119.4859
04/06/20229.4869.49889.42389.4591
04/07/20229.46749.49529.42949.4482
04/10/20229.43639.50869.41029.5024
04/11/20229.50189.54059.44989.5198
04/12/20229.51899.5669.47059.476
04/13/20229.47869.57669.41799.5201
04/14/20229.52039.58719.51349.5637
04/17/20229.56769.61669.53979.5964
04/18/20229.59629.62039.53159.5394
04/19/20229.53939.55279.42119.435
04/20/20229.43669.5239.3699.5163
04/21/20229.51599.55869.45999.5373
04/24/20229.53569.74749.50269.7112
04/25/20229.71099.85379.68679.8442
04/26/20229.84469.88339.78819.8425
04/27/20229.84169.9079.70679.872
04/28/20229.87199.88989.73479.8295
05/01/20229.81219.93929.76969.9094
05/02/20229.91229.92049.82979.8731
05/03/20229.87279.90269.73239.7486
05/04/20229.75099.99479.71979.95
05/05/20229.949210.02259.86689.9517
05/08/20229.943910.12719.936710.0924
05/09/202210.094110.116110.001310.0728
05/10/202210.072910.08679.936510.0733
05/11/202210.072610.188310.060310.1566
05/12/202210.149810.166910.048410.0656
05/15/202210.065810.104310.03810.0627
05/16/202210.059210.07389.87579.9263
05/17/20229.925610.06549.90910.0561
05/18/202210.055310.06569.88299.9262
05/19/20229.92479.98749.89079.9414
05/22/20229.951110.00099.80099.8085
05/23/20229.80929.85419.75369.7588
05/24/20229.7589.9099.75149.8661
05/25/20229.8619.92169.83049.8687
05/26/20229.8699.87099.79889.8121
05/29/20229.81769.83469.73269.749
05/30/20229.74929.8489.7369.7534
05/31/20229.75819.87549.75179.8478
06/01/20229.83919.85949.69459.7007
06/02/20229.70189.78229.67699.7661
06/05/20229.76279.83579.72169.7931
06/06/20229.79289.86229.77499.7903
06/07/20229.79019.83639.76129.8264
06/08/20229.82599.92959.75869.9111
06/09/20229.914810.04189.881310.029
06/12/202210.013910.20649.999910.2006
06/13/202210.200710.227410.114710.199
06/14/202210.199210.304410.099410.1826
06/15/202210.181510.309110.101310.1378
06/16/202210.137910.245110.122610.177
06/19/202210.170910.195610.095810.1191
06/20/202210.118110.1310.036810.0996
06/21/202210.101110.193310.044610.0949
06/22/202210.093910.211210.078410.1827
06/23/202210.181710.191310.103510.1314
06/26/202210.094410.143610.047110.0801
06/27/202210.080610.160910.037410.1559
06/28/202210.157410.24610.138610.2342
06/29/202210.236210.346510.199210.225
06/30/202210.224310.376810.212210.3071
07/03/202210.306110.36310.277310.3449
07/04/202210.34210.546710.301810.5079
07/05/202210.508110.577410.466310.5418
07/06/202210.542310.569710.491710.5363
07/07/202210.534310.62310.483710.5147
07/10/202210.497410.649110.456210.6391
07/11/202210.639710.735310.533410.5762
07/12/202210.574810.624110.473410.5537
07/13/202210.551910.665910.530710.5804
07/14/202210.583810.598610.4710.4819
07/17/202210.47810.491710.308910.3999
07/18/202210.400910.42210.192410.2319
07/19/202210.231710.2910.186410.2471
07/20/202210.249710.278210.148610.1885
07/21/202210.192310.284210.175110.2209
07/24/202210.2110.258510.13610.1966
07/25/202210.196410.339810.159110.3224
07/26/202210.32410.357210.189410.2267
07/27/202210.222510.330210.192810.204
07/28/202210.203910.243510.128110.1504
07/31/202210.162610.190910.074810.1185
08/01/202210.118310.251710.08910.246
08/02/202210.246310.268510.18410.2144
08/03/202210.214810.227310.104310.1134
08/04/202210.11710.236710.103610.1935
08/07/202210.199710.216610.127510.1478
08/08/202210.151510.180710.126510.1672
08/09/202210.168910.183410.003410.0561
08/10/202210.057710.08339.999510.0591
08/11/202210.061510.220710.054910.1983
08/14/202210.196710.352110.174610.3428
08/15/202210.342610.407810.324810.3346
08/16/202210.338910.414610.314310.3815
08/17/202210.384210.518810.375710.5019
08/18/202210.505210.600610.500310.5901
08/21/202210.589710.742310.536710.71
08/22/202210.717610.76410.56410.6295
08/23/202210.629410.683110.57910.614
08/24/202210.607610.652410.522610.5885
08/25/202210.589210.671510.47710.6679
08/28/202210.668810.738910.610710.6708
08/29/202210.671310.712410.596910.6755
08/30/202210.6810.717210.613910.6576
08/31/202210.659110.839110.656910.8024
09/01/202210.803310.811610.689810.7787
09/04/202210.794910.885310.78510.8038
09/05/202210.807110.856310.714410.7984
09/06/202210.801910.843310.680410.694
09/07/202210.700110.791910.67310.7083
09/08/202210.708610.710410.517910.6242
09/11/202210.590410.601610.437910.4889
09/12/202210.487310.700410.413110.6966
09/13/202210.696210.720110.619610.6942
09/14/202210.691510.744710.670110.7382
09/15/202210.729810.822410.714610.7388
09/18/202210.746210.835910.725610.7726
09/19/202210.773510.9210.670510.8956
09/20/202210.897511.102310.886811.0705
09/21/202211.070311.138310.96911.0748
09/22/202211.074411.329611.054911.2975
09/25/202211.306311.476211.231511.3598
09/26/202211.359711.421611.222811.3623
09/27/202211.362711.496911.154611.1893
09/28/202211.209111.376711.152911.1568
09/29/202211.154511.200211.072911.1028
10/02/202211.108211.181510.978311.0147
10/03/202211.009811.070710.830710.8478
10/04/202210.847211.036710.8210.9666
10/05/202210.969811.159410.905411.1566
10/06/202211.147911.249711.077611.2127
10/09/202211.212911.339211.201611.3029
10/10/202211.307611.379811.246811.365
10/11/202211.367311.397611.302311.3377
10/12/202211.337211.479711.199411.2519
10/13/202211.254611.352611.197511.304
10/16/202211.308111.331211.133611.1493
10/17/202211.147711.168311.040311.0928
10/18/202211.092111.250911.065911.2193
10/19/202211.213511.283711.158611.2601
10/20/202211.26111.429811.167911.1863
10/23/202211.171911.295411.123211.1559
10/24/202211.156511.179910.961510.9681
10/25/202210.970910.997510.849810.8568
10/26/202210.858710.981210.840110.9696
10/27/202210.966811.033710.925610.9473
10/30/202210.973511.067710.948111.0367
10/31/202211.036511.073510.915411.0204
11/01/202211.016411.118510.906411.1068
11/02/202211.111611.241711.075911.2009
11/03/202211.194611.210610.885210.9038
11/06/202210.933110.970510.809510.8383
11/07/202210.839510.896710.71510.7568
11/08/202210.756910.907510.716610.8878
11/09/202210.88810.953910.594210.5965
11/10/202210.594710.643610.340210.3671
11/13/202210.362910.495910.359410.4934
11/14/202210.493810.558610.30310.4818
11/15/202210.481810.52110.399410.4817
11/16/202210.481310.67210.46210.6082
11/17/202210.608610.639910.559210.6304
11/20/202210.637110.74910.632410.7133
11/21/202210.71310.720310.637310.6452
11/22/202210.646110.651910.446510.4573
11/23/202210.456510.484810.377410.4007
11/24/202210.400610.466710.382710.4114
11/27/202210.427410.562910.368410.5593
11/28/202210.559310.596310.478110.5911
11/29/202210.590510.673610.468810.4976
11/30/202210.498110.523510.304510.3111
12/01/202210.312110.466510.287910.3272
12/04/202210.334210.420710.260610.4151
12/05/202210.41610.440810.33710.4147
12/06/202210.413810.443910.321610.3793
12/07/202210.379610.41710.318810.3241
12/08/202210.324510.401710.276810.328
12/11/202210.332610.372910.291810.3406
12/12/202210.340110.342610.170510.2107
12/13/202210.210510.253410.150610.1688
12/14/202210.169510.389410.156410.3371
12/15/202210.337810.404510.29110.3983
12/18/202210.40510.424310.301810.4072
12/19/202210.407210.45510.350410.4347
12/20/202210.434110.44410.380110.4181
12/21/202210.417810.49510.336510.4677
12/22/202210.468310.5410.422410.5232
12/25/202210.523110.53410.473210.5047
12/26/202210.504610.515610.415310.4723
12/27/202210.471310.488110.364910.4812
12/28/202210.480310.492910.42210.4507
12/29/202210.451710.491610.37210.4362