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
USDZAR logo
USDZAR
USDZAR
15:28:07
16.4652 R
+0.0233 (%+0.14)
Previous Close: 16.4419·
Volatility: 0.7300
Day Low₺16.4118
Day High₺16.5319
Bid16.4606
Ask16.4698

Market Data

Spot Rate
B:16.4606
A:16.4698
Week over week (WoW)
+1.09%
Month over month (MoM)
+1.45%
Year to date (YTD)
-0.58%
Year over year (YoY)
-8.58%
Overview
Technicals
Comments
Archive

USDZAR: US Dollar / South African Rand Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3677
CLOSE 16.3716

Low

LOW 14.4016

High

HIGH 18.5819
DATEOPENHIGHLOWCLOSE
01/02/202215.97716.013515.764815.8531
01/03/202215.852716.078615.808216.021
01/04/202216.020516.060515.709815.9086
01/05/202215.907815.98915.667315.7657
01/06/202215.768115.790115.554615.5801
01/09/202215.603415.740715.565215.6632
01/10/202215.664215.691215.512415.5196
01/11/202215.518815.568615.292415.3004
01/12/202215.298815.444115.263215.4079
01/13/202215.408515.448215.2715.3809
01/16/202215.388515.454815.325515.3791
01/17/202215.378315.573215.359215.5146
01/18/202215.515315.538615.276515.3075
01/19/202215.307315.346615.098415.2176
01/20/202215.215415.279615.064615.1137
01/23/202215.102615.396215.081915.276
01/24/202215.277315.365815.211415.2435
01/25/202215.24415.365615.120915.3465
01/26/202215.349215.532815.212415.4875
01/27/202215.488615.705115.42315.6017
01/30/202215.600515.631715.324615.3683
01/31/202215.36915.423815.206715.2802
02/01/202215.276915.401915.216215.3306
02/02/202215.329515.401115.240515.2804
02/03/202215.275715.531415.225215.453
02/06/202215.451315.554715.397415.4986
02/07/202215.500215.586915.341115.3493
02/08/202215.348115.388215.165415.2102
02/09/202215.2115.264914.981415.1686
02/10/202215.17115.270115.059615.211
02/13/202215.210515.284415.091115.1294
02/14/202215.128915.248714.993615.1051
02/15/202215.10515.155414.98114.9991
02/16/202214.997615.10414.912914.9896
02/17/202214.990715.176314.932815.1432
02/20/202215.12515.202815.04215.1793
02/21/202215.17915.231915.015615.0772
02/22/202215.075115.118814.975215.0999
02/23/202215.099315.53415.094715.3622
02/24/202215.362415.40115.107315.145
02/27/202215.144815.504215.144815.3759
02/28/202215.375915.496215.255115.4354
03/01/202215.435215.56315.290815.3179
03/02/202215.318915.393215.157715.1905
03/03/202215.189615.496415.184615.3247
03/06/202215.315815.469815.252115.353
03/07/202215.351215.401715.209415.2959
03/08/202215.294515.309314.978715.0121
03/09/202215.008715.166414.997415.0284
03/10/202215.02715.123414.972415.0564
03/13/202215.051615.140615.01515.13
03/14/202215.123515.183215.058715.0949
03/15/202215.09915.138614.907314.9167
03/16/202214.919314.984914.853914.9217
03/17/202214.921815.030514.900614.9549
03/20/202214.963615.011614.875514.9104
03/21/202214.910714.997914.783614.8107
03/22/202214.808214.846114.736714.7564
03/23/202214.75614.795114.513414.5231
03/24/202214.525214.620714.481614.5388
03/27/202214.5514.738114.504114.6646
03/28/202214.687114.730214.499814.5376
03/29/202214.538514.545514.431114.4744
03/30/202214.474714.648414.401614.6099
03/31/202214.611614.704514.532514.6568
04/03/202214.655214.682914.56414.5864
04/04/202214.591914.698814.51414.6675
04/05/202214.671614.77214.603614.6811
04/06/202214.67214.813514.650314.7333
04/07/202214.73814.772314.622814.6539
04/10/202214.647414.692914.55614.571
04/11/202214.572214.60814.456314.52
04/12/202214.518314.59214.446114.5629
04/13/202214.563214.748614.509814.6578
04/14/202214.664314.683614.594814.6138
04/17/202214.613214.727514.596914.6697
04/18/202214.659415.003314.646514.9855
04/19/202214.979415.101314.930615.0285
04/20/202215.026315.425315.019315.3809
04/21/202215.381215.680815.367215.6373
04/24/202215.615515.797615.577215.6824
04/25/202215.679915.869315.629815.8494
04/26/202215.848815.990515.770615.8783
04/27/202215.890416.132815.845516.0326
04/28/202216.032116.037515.719515.8012
05/01/202215.812816.197915.754616.1033
05/02/202216.100616.168415.7515.7736
05/03/202215.777915.878315.412315.4618
05/04/202215.463416.081315.434415.979
05/05/202215.989416.180515.886416.0075
05/08/202216.014216.271316.000416.2322
05/09/202216.205316.26816.05616.1311
05/10/202216.126216.191815.98616.0822
05/11/202216.081616.268616.055716.0863
05/12/202216.094416.287715.979616.1665
05/15/202216.164916.323716.126616.1634
05/16/202216.150416.189715.888615.9106
05/17/202215.909916.10515.881916.0631
05/18/202216.033116.089615.768815.8389
05/19/202215.833915.943715.793315.8146
05/22/202215.853315.893815.636115.7592
05/23/202215.756115.854415.622615.6426
05/24/202215.648315.780415.562115.7351
05/25/202215.734615.865115.691115.7083
05/26/202215.708915.746515.533915.6071
05/29/202215.596615.609615.448315.4892
05/30/202215.487715.684115.478415.6449
05/31/202215.645415.705715.482215.5725
06/01/202215.599215.63115.450315.4707
06/02/202215.474215.576615.379515.5506
06/05/202215.550515.616415.298615.4377
06/06/202215.435715.549615.330915.3666
06/07/202215.37815.444315.258515.2859
06/08/202215.287815.518315.16715.5102
06/09/202215.50915.919915.401315.8562
06/12/202215.852716.187315.825616.1136
06/13/202216.114916.178515.971816.048
06/14/202216.036116.093215.717515.7715
06/15/202215.773916.103615.753116.0044
06/16/202216.004716.052615.856216.013
06/19/202216.000816.090615.947716.0399
06/20/202216.043416.062115.825915.9098
06/21/202215.91116.061115.854315.913
06/22/202215.913616.051415.902815.9636
06/23/202215.968815.99115.757215.8024
06/26/202215.800215.927515.766315.8623
06/27/202215.860116.099115.810816.0906
06/28/202216.087516.298916.029716.2323
06/29/202216.232616.474416.173916.2752
06/30/202216.276116.49716.276116.3807
07/03/202216.361216.377916.23516.3452
07/04/202216.344816.608316.220716.5287
07/05/202216.539816.860216.51116.789
07/06/202216.79716.860316.677416.7178
07/07/202216.709516.965216.670916.8786
07/10/202216.858117.127116.842317.1064
07/11/202217.106917.189816.942517.0284
07/12/202217.029917.177416.858116.937
07/13/202216.915817.307616.909517.1611
07/14/202217.16917.284917.044617.0744
07/17/202217.078417.183116.967217.1226
07/18/202217.114417.157216.95417.0971
07/19/202217.097717.194217.034817.1516
07/20/202217.153317.261316.998417.0273
07/21/202217.063517.095316.784116.8286
07/24/202216.828816.891616.713816.781
07/25/202216.785916.976116.686416.9433
07/26/202216.942616.942616.656616.6943
07/27/202216.68816.828716.480616.486
07/28/202216.488516.678416.390616.5991
07/31/202216.580316.670916.41716.5227
08/01/202216.511816.853516.438816.8172
08/02/202216.815216.93916.672716.7488
08/03/202216.763516.827416.59516.6126
08/04/202216.61416.876316.550916.779
08/07/202216.784816.808116.575916.6341
08/08/202216.6316.716.561116.5805
08/09/202216.583316.632716.116516.2173
08/10/202216.209616.268916.109516.2477
08/11/202216.244116.309716.15716.1999
08/14/202216.199416.464516.18816.4474
08/15/202216.440516.5216.351716.3792
08/16/202216.387516.691816.358416.6566
08/17/202216.649416.899416.632816.8657
08/18/202216.868917.049916.86117.0007
08/21/202217.002317.09916.978116.9993
08/22/202216.996317.141316.910716.9881
08/23/202216.988717.072116.916116.9368
08/24/202216.93816.969716.707516.7409
08/25/202216.753816.900416.71516.8845
08/28/202216.86217.007916.789616.8495
08/29/202216.855717.018716.745116.9856
08/30/202216.976917.139616.888917.1248
08/31/202217.119617.326317.08917.2845
09/01/202217.280817.348517.182217.3062
09/04/202217.301417.424217.130317.1608
09/05/202217.169117.335117.057317.3005
09/06/202217.300117.463117.236417.2512
09/07/202217.262217.54517.221317.5159
09/08/202217.51617.525917.217417.3191
09/11/202217.308317.318117.051517.1326
09/12/202217.130617.475416.986717.4545
09/13/202217.454817.498417.362117.481
09/14/202217.479717.597517.439117.5822
09/15/202217.576317.71617.550517.611
09/18/202217.624417.792917.605717.6714
09/19/202217.671117.813217.624417.6902
09/20/202217.689717.788817.539117.742
09/21/202217.743917.80317.445317.5993
09/22/202217.594917.987517.558617.943
09/25/202217.951518.128417.945518.0834
09/26/202218.085118.097517.844818.0133
09/27/202218.013118.221217.806917.8565
09/28/202217.851118.102817.834517.9936
09/29/202218.003318.121117.867518.0879
10/02/202218.081718.110817.822317.8472
10/03/202217.846517.863717.570317.6322
10/04/202217.630117.896717.590317.7801
10/05/202217.780218.010917.694617.9994
10/06/202217.999418.163617.952318.1324
10/09/202218.127118.235918.048118.0922
10/10/202218.093518.218217.989518.1819
10/11/202218.18218.335218.1218.2946
10/12/202218.29518.581918.200718.2675
10/13/202218.259618.365318.101918.3572
10/16/202218.361818.361818.001418.0681
10/17/202218.067218.19117.950518.1101
10/18/202218.111718.346118.062618.2882
10/19/202218.299818.3618.153818.2925
10/20/202218.292718.53418.052718.0862
10/23/202218.090318.466218.044718.3986
10/24/202218.41118.50318.180118.2035
10/25/202218.20518.251317.906517.9327
10/26/202217.937918.101817.876617.983
10/27/202217.98218.191717.910418.1384
10/30/202218.143818.397218.115618.3583
10/31/202218.351418.367518.062518.2435
11/01/202218.208318.283217.985918.263
11/02/202218.265318.52718.206318.401
11/03/202218.407118.420817.877417.9057
11/06/202217.956518.056317.685717.7228
11/07/202217.726717.870917.651717.7205
11/08/202217.720417.8617.656617.7938
11/09/202217.794217.838217.371317.3729
11/10/202217.374817.466317.211417.2461
11/13/202217.240517.372917.208417.306
11/14/202217.306817.428417.107317.3053
11/15/202217.305517.415317.207717.2462
11/16/202217.245317.555617.207617.3654
11/17/202217.365717.418217.218717.2559
11/20/202217.252217.463317.228717.328
11/21/202217.328217.361517.238617.2414
11/22/202217.243717.269116.966816.968
11/23/202216.967717.058316.907817.0169
11/24/202217.014417.186416.958217.0973
11/27/202217.135317.190717.071317.1785
11/28/202217.178817.189516.934516.996
11/29/202216.995417.291216.896717.2644
11/30/202217.264917.960317.064217.5879
12/01/202217.588817.662317.263317.4852
12/04/202217.502117.532917.150917.4589
12/05/202217.460217.500117.258217.3428
12/06/202217.344217.414817.060517.1651
12/07/202217.166317.237417.094117.166
12/08/202217.16717.385417.093817.372
12/11/202217.355417.638617.24217.6022
12/12/202217.600817.758617.216817.2754
12/13/202217.275117.346317.06117.1558
12/14/202217.156217.575817.13717.5247
12/15/202217.523217.725817.428317.687
12/18/202217.651317.715117.195317.3467
12/19/202217.346917.458817.24917.3206
12/20/202217.322617.359617.134717.2005
12/21/202217.201817.23617.063317.1667
12/22/202217.165717.178816.959116.9749
12/25/202216.975917.048216.975916.9925
12/26/202216.992517.328416.968617.2315
12/27/202217.23717.306317.083117.13
12/28/202217.131117.137416.883316.9327
12/29/202216.931117.053516.902916.9952