Dark

GBPNZD
Pound sterling / New Zealand dollar
forex

Market Open

May 12, 2025 10:25:00 PM EDT

2.2489NZD+0.276%(+0.0062)87,404

2.2488Bid 2.2495Ask 0.0007Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	2.24791000	2.25335000	2.24640	2.24890	+0.038%	6,655	0.000%
2025-05-12	2.24432000	2.25263000	2.23637	2.24805	+0.158%	69,044	+0.038%
2025-05-11	2.23136000	2.24593000	2.23035	2.24450	-0.225%	4,839	+0.196%
2025-05-09	2.24357000	2.25504000	2.24140	2.24956	+0.267%	56,066	-0.029%
2025-05-08	2.23690000	2.25125000	2.23170	2.24357	+0.265%	67,467	+0.238%
2025-05-07	2.22045000	2.23893000	2.21690	2.23763	+0.755%	66,732	+0.504%
2025-05-06	2.22932000	2.23785000	2.21740	2.22087	-0.380%	65,651	+1.262%
2025-05-05	2.23015000	2.23221000	2.21870	2.22935	-0.013%	61,348	+0.877%
2025-05-04	2.22669000	2.23069000	2.21196	2.22963	+0.023%	4,249	+0.864%
2025-05-02	2.24680000	2.24783000	2.22600	2.22912	-0.778%	60,960	+0.887%
2025-05-01	2.24379000	2.25296000	2.23463	2.24659	+0.129%	61,247	+0.103%
2025-04-30	2.25816000	2.26176000	2.22574	2.24369	-0.653%	63,598	+0.232%
2025-04-29	2.24987000	2.26160000	2.23934	2.25843	+0.386%	62,061	-0.422%
2025-04-28	2.23362000	2.24996000	2.22840	2.24974	+0.710%	62,216	-0.037%
2025-04-27	2.22924000	2.23485000	2.22186	2.23388	+0.088%	4,003	+0.672%
2025-04-25	2.22544000	2.23707000	2.21780	2.23191	+0.295%	57,551	+0.761%
2025-04-24	2.22898000	2.23405000	2.21120	2.22534	-0.154%	63,775	+1.059%
2025-04-23	2.22616000	2.22997000	2.21310	2.22877	+0.110%	72,090	+0.903%
2025-04-22	2.22945000	2.23630000	2.21683	2.22632	-0.144%	71,579	+1.014%
2025-04-21	2.23403000	2.23981000	2.22410	2.22954	-0.200%	63,236	+0.868%
2025-04-20	2.23731000	2.23863000	2.22747	2.23400	+0.622%	5,299	+0.667%
2025-04-17	2.22888000	2.24198000	2.21770	2.22020	-0.399%	58,297	+1.293%
2025-04-16	2.24420000	2.24849000	2.21227	2.22910	-0.693%	72,479	+0.888%
2025-04-15	2.24541000	2.24631000	2.22410	2.24466	-0.031%	70,580	+0.189%
2025-04-14	2.24190000	2.25050000	2.22924	2.24536	+0.111%	75,341	+0.158%
2025-04-13	2.24651000	2.24684000	2.22957	2.24287	-0.068%	6,249	+0.269%
2025-04-11	2.26030000	2.26510000	2.23494	2.24440	-0.691%	80,116	+0.200%
2025-04-10	2.27502000	2.27844000	2.24581	2.26002	-0.658%	84,979	-0.492%
2025-04-09	2.31839000	2.32860000	2.25473	2.27499	-1.869%	88,952	-1.147%
2025-04-08	2.29962000	2.32030000	2.27160	2.31833	+0.835%	82,968	-2.995%
2025-04-07	2.32959000	2.33521000	2.27336	2.29913	-1.278%	88,226	-2.185%
2025-04-06	2.29955000	2.33035000	2.29368	2.32890	+1.171%	7,332	-3.435%
2025-04-04	2.26126000	2.31916000	2.25910	2.30194	+1.788%	76,089	-2.304%
2025-04-03	2.27759000	2.28022000	2.24910	2.26151	-0.716%	76,646	-0.558%
2025-04-02	2.26186000	2.28347000	2.24771	2.27783	+0.714%	65,723	-1.270%
2025-04-01	2.27861000	2.28165000	2.26060	2.26168	-0.746%	62,464	-0.565%
2025-03-31	2.26795000	2.28462000	2.26510	2.27868	+0.502%	63,694	-1.307%
2025-03-30	2.26066000	2.27027000	2.24376	2.26730	+0.243%	4,728	-0.812%
2025-03-28	2.25787000	2.26800000	2.25690	2.26180	+0.178%	54,166	-0.570%
2025-03-27	2.25174000	2.25810000	2.24600	2.25777	+0.269%	61,314	-0.393%
2025-03-26	2.25772000	2.26182000	2.23427	2.25171	-0.252%	61,655	-0.125%
2025-03-25	2.25622000	2.25985000	2.25170	2.25740	+0.050%	57,612	-0.377%
2025-03-24	2.24961000	2.26156000	2.24367	2.25627	+0.299%	59,778	-0.327%
2025-03-23	2.24200000	2.25118000	2.21776	2.24954	-0.008%	3,680	-0.028%
2025-03-21	2.25029000	2.25469000	2.24390	2.24971	-0.028%	53,900	-0.036%
2025-03-20	2.23523000	2.26273000	2.23440	2.25035	+0.698%	60,580	-0.064%
2025-03-19	2.23396000	2.24367000	2.22592	2.23475	+0.026%	59,585	+0.633%
2025-03-18	2.22942000	2.23596000	2.22570	2.23416	+0.221%	57,729	+0.660%
2025-03-17	2.23059000	2.23081000	2.22740	2.22923	-0.813%	2,503	+0.882%
2025-03-16	2.24711000	2.24938000	2.22706	2.24750	+0.032%	4,312	+0.062%
2025-03-14	2.27183000	2.27280000	2.24550	2.24677	-1.104%	59,681	+0.095%
2025-03-13	2.25912000	2.27505000	2.25690	2.27186	+0.551%	65,109	-1.011%
2025-03-12	2.26581000	2.27380000	2.25488	2.25940	-0.282%	65,982	-0.465%
2025-03-11	2.26044000	2.27350000	2.25780	2.26580	+0.235%	69,858	-0.746%
2025-03-10	2.26482000	2.26606000	2.24660	2.26048	-0.186%	70,000	-0.512%
2025-03-09	2.25340000	2.26595000	2.24014	2.26470	+0.140%	5,028	-0.698%
2025-03-07	2.24571000	2.26593000	2.24340	2.26154	+0.707%	66,757	-0.559%
2025-03-06	2.24997000	2.25385000	2.24010	2.24567	-0.187%	72,488	+0.144%
2025-03-05	2.26007000	2.26577000	2.24722	2.24987	-0.436%	74,694	-0.043%
2025-03-04	2.26287000	2.26889000	2.23858	2.25972	-0.129%	75,519	-0.479%
2025-03-03	2.24846000	2.26403000	2.24520	2.26264	+0.622%	69,436	-0.607%
2025-03-02	2.24430000	2.24938000	2.23809	2.24865	+0.114%	2,707	+0.011%
2025-02-28	2.23852000	2.25125000	2.23740	2.24610	+0.331%	64,782	+0.125%
2025-02-27	2.22496000	2.23930000	2.22200	2.23869	+0.629%	66,890	+0.456%
2025-02-26	2.21050000	2.22666000	2.21000	2.22470	+0.622%	65,612	+1.088%
2025-02-25	2.20303000	2.21666000	2.20060	2.21095	+0.357%	65,088	+1.716%
2025-02-24	2.19969000	2.20505000	2.19660	2.20308	+0.157%	66,024	+2.080%
2025-02-23	2.19771000	2.20019000	2.18557	2.19963	+0.024%	2,585	+2.240%
2025-02-21	2.19740000	2.20182000	2.19400	2.19910	+0.046%	61,076	+2.265%
2025-02-20	2.20630000	2.20938000	2.19250	2.19808	-0.400%	63,604	+2.312%
2025-02-19	2.21282000	2.22094000	2.19980	2.20691	-0.277%	62,908	+1.903%
2025-02-18	2.20179000	2.21523000	2.20060	2.21305	+0.517%	62,664	+1.620%
2025-02-17	2.19476000	2.20290000	2.19000	2.20166	+0.307%	57,041	+2.146%
2025-02-16	2.19835000	2.20061000	2.19412	2.19493	-0.026%	3,015	+2.459%
2025-02-14	2.21200000	2.21261000	2.19008	2.19550	-0.739%	61,216	+2.432%
2025-02-13	2.20671000	2.21752000	2.19996	2.21185	+0.234%	69,685	+1.675%
2025-02-12	2.20046000	2.21022000	2.19067	2.20668	+0.301%	65,785	+1.913%
2025-02-11	2.19337000	2.20142000	2.18200	2.20005	+0.302%	61,146	+2.220%
2025-02-10	2.19432000	2.19545000	2.18057	2.19343	-0.026%	62,480	+2.529%
2025-02-09	2.18952000	2.19613000	2.18012	2.19401	+0.229%	3,437	+2.502%
2025-02-07	2.19119000	2.19880000	2.18410	2.18900	-0.098%	61,819	+2.736%
2025-02-06	2.19764000	2.20473000	2.18360	2.19115	-0.303%	64,235	+2.636%
2025-02-05	2.20889000	2.20907000	2.19234	2.19781	-0.501%	65,644	+2.325%
2025-02-04	2.20899000	2.21813000	2.20068	2.20888	-0.012%	69,573	+1.812%
2025-02-03	2.20642000	2.22140000	2.19697	2.20915	+0.132%	79,241	+1.799%
2025-02-02	2.19755000	2.20763000	2.19331	2.20624	+0.389%	4,397	+1.934%
2025-01-31	2.20320000	2.20665000	2.19125	2.19770	-0.281%	65,712	+2.330%
2025-01-30	2.19801000	2.20669000	2.19700	2.20390	+0.260%	64,660	+2.042%
2025-01-29	2.19719000	2.20284000	2.18152	2.19818	+0.149%	65,049	+2.307%
2025-01-28	2.19750000	2.20138000	2.19127	2.19490	-0.132%	62,589	+2.460%
2025-01-27	2.18781000	2.19865000	2.18630	2.19780	+0.427%	69,780	+2.325%
2025-01-26	2.18483000	2.18872000	2.17510	2.18846	+0.179%	2,895	+2.762%
2025-01-24	2.17797000	2.18730000	2.16660	2.18456	+0.372%	63,389	+2.945%
2025-01-23	2.17342000	2.17900000	2.16910	2.17647	+0.097%	64,367	+3.328%
2025-01-22	2.17987000	2.18262000	2.17035	2.17437	-0.190%	63,330	+3.428%
2025-01-21	2.17891000	2.19070000	2.16857	2.17850	+0.388%	70,281	+3.232%
2025-01-20	2.17732000	2.17896000	2.16212	2.17009	-0.364%	63,740	+3.632%
2025-01-19	2.17439000	2.17933000	2.16825	2.17802	+0.047%	2,506	+3.254%
2025-01-17	2.18131000	2.18609000	2.17296	2.17700	-0.209%	58,894	+3.303%
2025-01-16	2.17410000	2.18380000	2.17320	2.18157	+0.310%	64,041	+3.086%
2025-01-15	2.17856000	2.18295000	2.16606	2.17482	-0.201%	62,764	+3.406%
2025-01-14	2.18014000	2.18122000	2.16877	2.17919	-0.172%	64,813	+3.199%
2025-01-13	2.19180000	2.19314000	2.16103	2.18295	-0.466%	67,189	+3.021%
2025-01-12	2.19346000	2.19782000	2.18059	2.19318	-0.129%	2,400	+2.541%
2025-01-10	2.19770000	2.20589000	2.18881	2.19601	-0.126%	52,797	+2.408%
2025-01-09	2.20369000	2.20384000	2.19230	2.19879	-0.269%	50,633	+2.279%
2025-01-08	2.21575000	2.21779000	2.19910	2.20472	-0.420%	63,756	+2.004%
2025-01-07	2.21567000	2.21738000	2.20510	2.21402	-0.218%	61,900	+1.575%
2025-01-06	2.20884000	2.22048000	2.20470	2.21886	+0.312%	62,646	+1.354%
2025-01-05	2.20725000	2.21376000	2.20202	2.21196	-0.009%	2,658	+1.670%
2025-01-03	2.20932000	2.21608000	2.20760	2.21217	-0.006%	54,900	+1.660%
2025-01-02	2.23280000	2.23367000	2.20510	2.21230	-1.071%	62,202	+1.654%
2025-01-01	2.23620000	2.23680000	2.22764	2.23625	-0.044%	3,850	+0.566%
2024-12-31	2.22360000	2.23901000	2.22250	2.23724	+0.568%	45,895	+0.521%
2024-12-30	2.23113000	2.23145000	2.21496	2.22460	-0.252%	57,415	+1.092%
2024-12-29	2.23105000	2.23374000	2.21386	2.23022	-0.093%	2,090	+0.838%
2024-12-27	2.22829000	2.23505000	2.22110	2.23230	+0.242%	55,683	+0.744%
2024-12-26	2.21957000	2.22810000	2.20683	2.22692	+0.330%	51,902	+0.987%
2024-12-25	2.21431000	2.28970000	2.15450	2.21960	+0.005%	6,352	+1.320%
2024-12-24	2.22027000	2.24930000	2.19761	2.21950	+0.023%	52,715	+1.325%
2024-12-23	2.22702000	2.22813000	2.20698	2.21900	-0.221%	63,920	+1.347%
2024-12-22	2.21774000	2.22621000	2.19884	2.22392	+0.140%	2,486	+1.123%
2024-12-20	2.22259000	2.22703000	2.21350	2.22080	+0.002%	66,973	+1.265%
2024-12-19	2.23671000	2.24051000	2.21480	2.22076	-0.752%	72,975	+1.267%
2024-12-18	2.20855000	2.23795000	2.20770	2.23759	+1.409%	70,634	+0.505%
2024-12-17	2.19543000	2.20959000	2.19370	2.20650	+0.730%	65,120	+1.922%
2024-12-16	2.18866000	2.19920000	2.18320	2.19050	+0.111%	63,267	+2.666%
2024-12-15	2.18779000	2.18970000	2.17086	2.18807	+0.063%	2,583	+2.780%
2024-12-13	2.19729000	2.19904000	2.18397	2.18669	-0.458%	57,796	+2.845%
2024-12-12	2.20040000	2.20091000	2.15900	2.19675	-0.288%	70,066	+2.374%
2024-12-11	2.20199000	2.20961000	2.19870	2.20309	+0.030%	69,086	+2.079%
2024-12-10	2.17980000	2.20251000	2.17800	2.20244	+1.223%	67,219	+2.109%
2024-12-09	2.18432000	2.19149000	2.17077	2.17584	-0.340%	66,223	+3.358%
2024-12-08	2.17964000	2.18513000	2.17455	2.18327	-0.020%	2,633	+3.006%
2024-12-06	2.16771000	2.18622000	2.16650	2.18370	+0.678%	64,759	+2.986%
2024-12-05	2.16620000	2.16905000	2.16413	2.16900	+0.035%	2,976	+3.684%
2024-12-04	2.15656000	2.17309000	2.15540	2.16825	+0.635%	62,912	+3.720%
2024-12-03	2.15193000	2.15663000	2.14760	2.15456	+0.156%	60,433	+4.379%
2024-12-02	2.15224000	2.15767000	2.13430	2.15120	+0.039%	61,092	+4.542%
2024-12-01	2.14963000	2.15293000	2.14797	2.15036	+0.112%	2,925	+4.582%
2024-11-29	2.15183000	2.16450000	2.14090	2.14796	-0.230%	67,678	+4.699%
2024-11-28	2.14845000	2.15517000	2.14560	2.15292	+0.099%	59,727	+4.458%
2024-11-27	2.14425000	2.15182000	2.13540	2.15079	-0.149%	72,493	+4.562%
2024-11-26	2.15331000	2.15724000	2.14600	2.15399	-0.086%	74,214	+4.406%
2024-11-25	2.14964000	2.16060000	2.14490	2.15585	+0.412%	29,750	+4.316%
2024-11-22	2.15092000	2.15853000	2.13980	2.14700	-0.072%	70,032	+4.746%
2024-11-21	2.15207000	2.15737000	2.14620	2.14855	-0.105%	71,723	+4.671%
2024-11-20	2.15413000	2.15457000	2.15060	2.15080	+0.287%	7,992	+4.561%
2024-11-19	2.14443000	2.14630000	2.14236	2.14465	-0.350%	8,251	+4.861%
2024-11-18	2.15094000	2.15218000	2.14751	2.15218	+0.023%	8,049	+4.494%
2024-11-17	2.14906000	2.15267000	2.13619	2.15169	+0.013%	2,390	+4.518%
2024-11-15	2.15240000	2.15264000	2.14559	2.15140	-0.632%	5,770	+4.532%
2024-11-14	2.16315000	2.16651000	2.15411	2.16509	+0.244%	10,588	+3.871%
2024-11-13	2.15956000	2.16230000	2.15556	2.15982	+0.485%	8,639	+4.124%
2024-11-12	2.15023000	2.15250000	2.14690	2.14940	-0.313%	8,536	+4.629%
2024-11-11	2.15801000	2.15980000	2.14934	2.15614	-0.401%	7,282	+4.302%
2024-11-10	2.15956000	2.16695000	2.15026	2.16482	-0.054%	2,519	+3.884%
2024-11-08	2.15564000	2.16753000	2.15400	2.16600	+0.475%	67,582	+3.827%
2024-11-07	2.17011000	2.17085000	2.15160	2.15575	-0.618%	74,757	+4.321%
2024-11-06	2.17120000	2.17759000	2.15840	2.16916	+0.105%	85,258	+3.676%
2024-11-05	2.16840000	2.17368000	2.16140	2.16689	-0.070%	65,701	+3.785%
2024-11-04	2.16116000	2.18500000	2.14980	2.16841	+0.245%	67,583	+3.712%
2024-11-03	2.15924000	2.16679000	2.15250	2.16312	-0.134%	3,243	+3.966%
2024-11-01	2.16003000	2.17020000	2.15420	2.16603	+0.303%	64,408	+3.826%
2024-10-31	2.16962000	2.17754000	2.15347	2.15948	-0.491%	72,301	+4.141%
2024-10-30	2.17898000	2.18405000	2.16222	2.17013	-0.413%	71,442	+3.630%
2024-10-29	2.16643000	2.18180000	2.16520	2.17912	+0.615%	67,503	+3.202%
2024-10-28	2.16694000	2.17263000	2.16430	2.16580	-0.056%	63,965	+3.837%
2024-10-27	2.16478000	2.16921000	2.15235	2.16701	-0.020%	3,289	+3.779%
2024-10-25	2.15926000	2.16938000	2.15730	2.16744	+0.428%	61,220	+3.758%
2024-10-24	2.14870000	2.15901000	2.14640	2.15820	+0.370%	64,546	+4.203%
2024-10-23	2.14775000	2.15715000	2.14434	2.15025	+0.156%	67,433	+4.588%
2024-10-22	2.15508000	2.15622000	2.13690	2.14690	-0.392%	67,231	+4.751%
2024-10-21	2.14738000	2.15552000	2.14340	2.15534	+0.349%	66,412	+4.341%
2024-10-20	2.15023000	2.15023000	2.14640	2.14784	-0.054%	2,210	+4.705%
2024-10-18	2.14700000	2.15528000	2.14390	2.14900	+0.072%	61,371	+4.649%
2024-10-17	2.14337000	2.14924000	2.13770	2.14746	+0.208%	69,028	+4.724%
2024-10-16	2.15891000	2.16210000	2.13930	2.14300	-0.672%	68,370	+4.942%
2024-10-15	2.14567000	2.15821000	2.14087	2.15750	+0.557%	69,606	+4.236%
2024-10-14	2.14023000	2.14803000	2.13740	2.14554	+0.334%	63,225	+4.817%
2024-10-13	2.13840000	2.13840000	2.13840	2.13840	+0.014%	1	+5.167%
2024-10-11	2.14198000	2.14622000	2.13500	2.13810	-0.211%	58,774	+5.182%
2024-10-10	2.15398000	2.15471000	2.13636	2.14263	-0.454%	71,014	+4.960%
2024-10-09	2.13500000	2.15903000	2.13330	2.15240	+0.792%	71,244	+4.483%
2024-10-08	2.13471000	2.14305000	2.12610	2.13549	+0.019%	74,989	+5.311%
2024-10-07	2.12980000	2.13817000	2.12490	2.13509	+0.225%	73,908	+5.330%
2024-10-06	2.12313000	2.13090000	2.11829	2.13030	+0.092%	4,635	+5.567%
2024-10-04	2.11140000	2.13115000	2.11050	2.12834	+0.791%	68,750	+5.665%
2024-10-03	2.11995000	2.12495000	2.10315	2.11163	-0.331%	75,657	+6.501%
2024-10-02	2.11271000	2.11931000	2.10340	2.11865	+0.280%	73,215	+6.148%
2024-10-01	2.10817000	2.11660000	2.10620	2.11273	+0.224%	77,435	+6.445%
2024-09-30	2.10735000	2.11245000	2.09890	2.10800	+0.027%	73,474	+6.684%
2024-09-29	2.10833000	2.11033000	2.10561	2.10743	-0.112%	3,689	+6.713%
2024-09-27	2.11836000	2.12469000	2.10480	2.10980	-0.382%	69,799	+6.593%
2024-09-26	2.12813000	2.13071000	2.10950	2.11790	-0.475%	61,182	+6.185%
2024-09-25	2.11334000	2.12830000	2.11120	2.12801	+0.683%	65,203	+5.681%
2024-09-24	2.12880000	2.13343000	2.11220	2.11358	-0.767%	74,089	+6.402%
2024-09-23	2.13477000	2.13614000	2.12440	2.12992	-0.228%	79,870	+5.586%
2024-09-22	2.13359000	2.13541000	2.13245	2.13478	-0.029%	3,274	+5.346%
2024-09-20	2.12932000	2.13694000	2.12680	2.13539	+0.288%	69,301	+5.316%
2024-09-19	2.12584000	2.13030000	2.11450	2.12925	+0.164%	78,778	+5.619%
2024-09-18	2.12621000	2.13011000	2.11691	2.12577	+0.001%	74,257	+5.792%
2024-09-17	2.13196000	2.13597000	2.11951	2.12575	-0.284%	68,373	+5.793%
2024-09-16	2.13101000	2.13519000	2.12750	2.13180	+0.044%	67,284	+5.493%
2024-09-15	2.12795000	2.13136000	2.11754	2.13086	-0.004%	3,539	+5.540%
2024-09-13	2.12220000	2.13740000	2.12090	2.13094	+0.396%	64,359	+5.536%
2024-09-12	2.12591000	2.12888000	2.11480	2.12253	-0.158%	69,186	+5.954%
2024-09-11	2.12669000	2.13387000	2.11308	2.12589	-0.052%	69,722	+5.786%
2024-09-10	2.12790000	2.13001000	2.12060	2.12700	-0.038%	67,582	+5.731%
2024-09-09	2.12813000	2.13468000	2.12190	2.12780	-0.016%	67,576	+5.691%
2024-09-08	2.12309000	2.12842000	2.11409	2.12814	+0.135%	3,862	+5.674%
2024-09-06	2.11679000	2.12984000	2.11260	2.12527	+0.393%	63,731	+5.817%
2024-09-05	2.12448000	2.12681000	2.11510	2.11694	-0.360%	68,205	+6.234%
2024-09-04	2.11941000	2.12494000	2.11549	2.12458	+0.247%	71,850	+5.852%
2024-09-03	2.10895000	2.12195000	2.10690	2.11934	+0.474%	73,015	+6.113%
2024-09-02	2.10080000	2.11199000	2.08490	2.10934	+0.361%	56,113	+6.616%
2024-09-01	2.09913000	2.10202000	2.09583	2.10176	+0.108%	3,114	+7.001%
2024-08-30	2.10199000	2.10723000	2.09780	2.09950	-0.117%	63,567	+7.116%
2024-08-29	2.11081000	2.11149000	2.09718	2.10196	-0.463%	70,928	+6.991%
2024-08-28	2.12290000	2.12465000	2.10896	2.11174	-0.543%	69,707	+6.495%
2024-08-27	2.12525000	2.12783000	2.11141	2.12327	-0.111%	68,067	+5.917%
2024-08-26	2.12287000	2.12820000	2.11930	2.12562	+0.133%	68,053	+5.800%
2024-08-25	2.12067000	2.12288000	2.11232	2.12280	+0.246%	4,049	+5.940%
2024-08-23	2.13177000	2.13387000	2.11300	2.11760	-0.663%	64,656	+6.200%
2024-08-22	2.12403000	2.14200000	2.12230	2.13173	+0.392%	68,254	+5.496%
2024-08-21	2.11661000	2.12722000	2.11330	2.12340	+0.304%	70,109	+5.910%
2024-08-20	2.12279000	2.12386000	2.10580	2.11696	-0.289%	66,049	+6.233%
2024-08-19	2.13650000	2.13865000	2.12030	2.12309	-0.642%	67,208	+5.926%
2024-08-18	2.13276000	2.13924000	2.12560	2.13680	-0.009%	3,554	+5.246%
2024-08-16	2.14993000	2.15000000	2.13580	2.13700	-0.600%	60,352	+5.236%
2024-08-15	2.13710000	2.15052000	2.12868	2.14990	+0.577%	68,028	+4.605%
2024-08-14	2.11571000	2.14228000	2.11330	2.13756	+0.996%	71,958	+5.209%
2024-08-13	2.11951000	2.12320000	2.10771	2.11647	-0.180%	69,785	+6.257%
2024-08-12	2.12690000	2.12710000	2.11170	2.12029	-0.316%	68,147	+6.066%
2024-08-11	2.12442000	2.12854000	2.12116	2.12702	+0.034%	3,251	+5.730%
2024-08-09	2.12209000	2.12794000	2.11230	2.12630	+0.236%	62,209	+5.766%
2024-08-08	2.11685000	2.12450000	2.11160	2.12130	+0.184%	72,397	+6.015%
2024-08-07	2.12342000	2.12382000	2.10880	2.11740	-0.286%	78,369	+6.210%
2024-08-06	2.14899000	2.15696000	2.11397	2.12348	-1.197%	83,589	+5.906%
2024-08-05	2.14930000	2.17459000	2.13380	2.14920	-0.037%	89,809	+4.639%
2024-08-04	2.14886000	2.15348000	2.13965	2.15000	+0.084%	5,800	+4.600%
2024-08-02	2.14404000	2.14942000	2.13415	2.14820	+0.167%	67,439	+4.688%
2024-08-01	2.15840000	2.16113000	2.12264	2.14462	-0.693%	73,354	+4.862%
2024-07-31	2.17463000	2.17981000	2.15137	2.15958	-0.663%	72,112	+4.136%
2024-07-30	2.18797000	2.18905000	2.17012	2.17400	-0.637%	63,237	+3.445%
2024-07-29	2.18487000	2.19072000	2.17750	2.18793	+0.143%	63,211	+2.787%
2024-07-28	2.18169000	2.18574000	2.17751	2.18481	-0.018%	3,743	+2.933%
2024-07-26	2.18500000	2.18571000	2.18321	2.18521	+0.115%	961	+2.915%
2024-07-25	2.17638000	2.18610000	2.17480	2.18269	+0.290%	69,617	+3.033%
2024-07-24	2.16729000	2.17900000	2.16600	2.17638	+0.425%	66,096	+3.332%
2024-07-23	2.16310000	2.16884000	2.15820	2.16716	+0.190%	62,255	+3.772%
2024-07-22	2.14672000	2.16427000	2.14580	2.16304	+0.766%	62,517	+3.969%
2024-07-21	2.14419000	2.14801000	2.13644	2.14660	-0.061%	4,281	+4.766%
2024-07-19	2.14279000	2.14960000	2.14184	2.14790	+0.242%	51,417	+4.702%
2024-07-18	2.13927000	2.14375000	2.12920	2.14271	+0.173%	65,484	+4.956%
2024-07-17	2.13768000	2.14399000	2.12545	2.13901	-0.149%	57,031	+5.137%
2024-07-16	2.13360000	2.14948000	2.13300	2.14220	+0.372%	63,387	+4.981%
2024-07-15	2.12711000	2.13561000	2.12470	2.13425	+0.342%	63,524	+5.372%
2024-07-14	2.12073000	2.12767000	2.12025	2.12697	+0.225%	3,583	+5.733%
2024-07-12	2.12015000	2.12398000	2.11430	2.12220	+0.102%	59,285	+5.970%
2024-07-11	2.11100000	2.12320000	2.10604	2.12004	+0.415%	63,646	+6.078%
2024-07-10	2.08693000	2.11345000	2.08440	2.11128	+1.159%	59,398	+6.518%
2024-07-09	2.09005000	2.09570000	2.07510	2.08709	-0.144%	58,233	+7.753%
2024-07-08	2.08529000	2.09216000	2.08180	2.09010	+0.237%	59,134	+7.598%
2024-07-07	2.08386000	2.08574000	2.07402	2.08515	+0.022%	3,760	+7.853%
2024-07-05	2.08638000	2.09143000	2.08300	2.08470	-0.078%	57,661	+7.876%
2024-07-04	2.08698000	2.08731000	2.08057	2.08633	-0.035%	52,208	+7.792%
2024-07-03	2.08602000	2.09388000	2.08350	2.08706	+0.045%	51,221	+7.754%
2024-07-02	2.08440000	2.08938000	2.08300	2.08612	+0.092%	61,199	+7.803%
2024-07-01	2.07300000	2.08516000	2.07240	2.08420	+0.502%	63,317	+7.902%
2024-06-30	2.07207000	2.07549000	2.06082	2.07379	-0.063%	3,763	+8.444%
2024-06-28	2.07818000	2.08578000	2.07050	2.07510	-0.116%	60,758	+8.375%
2024-06-27	2.07480000	2.07858000	2.07090	2.07750	+0.084%	62,377	+8.250%
2024-06-26	2.07324000	2.07890000	2.07004	2.07575	+0.137%	63,145	+8.342%
2024-06-25	2.07222000	2.07582000	2.06499	2.07290	+0.042%	60,226	+8.491%
2024-06-24	2.06730000	2.07350000	2.05908	2.07203	+0.195%	61,946	+8.536%
2024-06-23	2.06152000	2.06803000	2.05789	2.06800	+0.111%	3,002	+8.748%
2024-06-21	2.06762000	2.06918000	2.06000	2.06570	-0.072%	55,703	+8.869%
2024-06-20	2.07216000	2.07492000	2.05706	2.06719	-0.227%	61,741	+8.790%
2024-06-19	2.06929000	2.07601000	2.06687	2.07189	+0.127%	54,234	+8.543%
2024-06-18	2.07206000	2.07980000	2.06460	2.06926	-0.135%	64,922	+8.681%
2024-06-17	2.06669000	2.07480000	2.06530	2.07206	+0.274%	62,837	+8.535%
2024-06-16	2.06451000	2.06665000	2.05857	2.06640	+0.059%	3,332	+8.832%
2024-06-14	2.07048000	2.07559000	2.06350	2.06519	-0.253%	62,523	+8.896%
2024-06-13	2.06830000	2.07250000	2.06330	2.07043	+0.108%	65,633	+8.620%
2024-06-12	2.07287000	2.07757000	2.05710	2.06820	-0.228%	67,050	+8.737%
2024-06-11	2.07637000	2.08150000	2.06913	2.07292	-0.165%	62,582	+8.489%
2024-06-10	2.08457000	2.08580000	2.06890	2.07635	-0.393%	63,303	+8.310%
2024-06-09	2.08272000	2.08566000	2.07768	2.08455	+0.022%	3,625	+7.884%
2024-06-07	2.06425000	2.08447000	2.06090	2.08410	+0.967%	61,437	+7.907%
2024-06-06	2.06441000	2.06866000	2.05601	2.06414	+0.026%	62,424	+8.951%
2024-06-05	2.06840000	2.06893000	2.06070	2.06360	-0.230%	65,248	+8.979%
2024-06-04	2.06844000	2.07216000	2.05590	2.06835	-0.002%	68,592	+8.729%
2024-06-03	2.07268000	2.07561000	2.06350	2.06839	-0.207%	67,511	+8.727%
2024-06-02	2.07180000	2.07424000	2.06340	2.07269	+0.004%	3,672	+8.502%
2024-05-31	2.08070000	2.08171000	2.06900	2.07260	-0.414%	62,071	+8.506%
2024-05-30	2.07692000	2.08389000	2.07490	2.08122	+0.211%	65,702	+8.057%
2024-05-29	2.07751000	2.08138000	2.07440	2.07684	-0.030%	65,316	+8.285%
2024-05-28	2.07602000	2.07938000	2.07060	2.07747	+0.067%	63,630	+8.252%
2024-05-27	2.07930000	2.09010000	2.06914	2.07607	-0.204%	52,023	+8.325%
2024-05-26	2.07852000	2.08115000	2.07636	2.08032	-0.071%	2,966	+8.104%
2024-05-24	2.08199000	2.08469000	2.07790	2.08180	-0.005%	57,726	+8.027%
2024-05-23	2.08526000	2.08534000	2.07490	2.08190	-0.154%	65,873	+8.022%
2024-05-22	2.08591000	2.08953000	2.06680	2.08512	-0.040%	67,425	+7.855%
2024-05-21	2.08050000	2.08641000	2.07880	2.08595	+0.241%	61,425	+7.812%
2024-05-20	2.07010000	2.08263000	2.06940	2.08094	+0.496%	61,665	+8.071%
2024-05-19	2.06588000	2.07124000	2.06414	2.07067	+0.032%	2,562	+8.607%
2024-05-17	2.06895000	2.07304000	2.06700	2.07000	+0.054%	56,507	+8.643%
2024-05-16	2.07003000	2.07503000	2.06650	2.06888	-0.035%	64,280	+8.701%
2024-05-15	2.08251000	2.08308000	2.06542	2.06960	-0.611%	65,894	+8.664%
2024-05-14	2.08507000	2.09020000	2.07630	2.08232	-0.136%	64,022	+8.000%
2024-05-13	2.08000000	2.08910000	2.07830	2.08515	+0.214%	64,511	+7.853%
2024-05-12	2.07371000	2.08249000	2.07293	2.08070	+0.077%	3,153	+8.084%
2024-05-10	2.07505000	2.08329000	2.07330	2.07910	+0.231%	58,669	+8.167%
2024-05-09	2.08062000	2.08389000	2.07230	2.07430	-0.304%	65,356	+8.417%
2024-05-08	2.08400000	2.08680000	2.07774	2.08063	-0.186%	63,667	+8.087%
2024-05-07	2.08831000	2.09023000	2.08000	2.08450	-0.277%	63,478	+7.887%
2024-05-06	2.08737000	2.09235000	2.08568	2.09029	+0.137%	61,007	+7.588%
2024-05-05	2.08539000	2.08886000	2.07282	2.08742	+0.023%	2,263	+7.736%
2024-05-03	2.10228000	2.10384000	2.08280	2.08694	-0.743%	58,274	+7.761%
2024-05-02	2.11440000	2.11547000	2.09376	2.10256	-0.461%	63,246	+6.960%
2024-05-01	2.12459000	2.12466000	2.10002	2.11229	-0.571%	58,043	+6.467%
2024-04-30	2.10343000	2.12581000	2.10100	2.12443	+1.007%	69,905	+5.859%
2024-04-29	2.10290000	2.10490000	2.09317	2.10326	+0.012%	70,685	+6.924%
2024-04-28	2.09360000	2.10328000	2.08557	2.10300	+0.068%	2,636	+6.938%
2024-04-26	2.09938000	2.10417000	2.09410	2.10157	+0.099%	64,272	+7.010%
2024-04-25	2.09865000	2.10558000	2.08699	2.09949	+0.036%	69,027	+7.116%
2024-04-24	2.09796000	2.10038000	2.09120	2.09873	+0.035%	62,251	+7.155%
2024-04-23	2.08535000	2.09912000	2.08310	2.09800	+0.591%	67,479	+7.193%
2024-04-22	2.09757000	2.09781000	2.08240	2.08567	-0.561%	65,613	+7.826%
2024-04-21	2.09803000	2.10048000	2.09580	2.09743	-0.125%	3,286	+7.222%
2024-04-19	2.10662000	2.11704000	2.09850	2.10005	-0.310%	70,765	+7.088%
2024-04-18	2.10575000	2.10825000	2.09542	2.10657	+0.041%	68,076	+6.756%
2024-04-17	2.10965000	2.11183000	2.09480	2.10571	-0.190%	72,732	+6.800%
2024-04-16	2.10741000	2.12029000	2.10600	2.10971	+0.064%	74,437	+6.598%
2024-04-15	2.09582000	2.10939000	2.09210	2.10836	+0.602%	72,027	+6.666%
2024-04-14	2.09499000	2.09752000	2.09340	2.09574	+0.025%	4,242	+7.308%
2024-04-12	2.09173000	2.09777000	2.08810	2.09521	+0.154%	65,988	+7.335%
2024-04-11	2.09798000	2.09871000	2.08261	2.09198	-0.287%	70,364	+7.501%
2024-04-10	2.08993000	2.09972000	2.08480	2.09801	+0.375%	65,435	+7.192%
2024-04-09	2.09727000	2.09739000	2.08275	2.09017	-0.349%	64,134	+7.594%
2024-04-08	2.10240000	2.10328000	2.09320	2.09748	-0.231%	66,474	+7.219%
2024-04-07	2.10114000	2.10263000	2.09990	2.10234	+0.067%	3,453	+6.971%
2024-04-05	2.09703000	2.10260000	2.09560	2.10093	+0.181%	62,662	+7.043%
2024-04-04	2.10338000	2.10372000	2.09340	2.09714	-0.274%	65,290	+7.237%
2024-04-03	2.10676000	2.11146000	2.09096	2.10290	-0.147%	64,604	+6.943%
2024-04-02	2.10774000	2.11116000	2.10389	2.10600	-0.076%	62,258	+6.785%
2024-04-01	2.11085000	2.11389000	2.10600	2.10761	-0.155%	60,208	+6.704%
2024-03-31	2.10981000	2.11271000	2.10930	2.11088	-0.200%	3,533	+6.539%
2024-03-29	2.11190000	2.12500000	2.10624	2.11510	+0.133%	14,139	+6.326%
2024-03-28	2.10533000	2.11741000	2.10280	2.11230	+0.337%	61,977	+6.467%
2024-03-27	2.10193000	2.10702000	2.09980	2.10520	+0.155%	64,360	+6.826%
2024-03-26	2.10510000	2.10688000	2.09790	2.10195	-0.173%	64,921	+6.991%
2024-03-25	2.10292000	2.10672000	2.09720	2.10559	+0.117%	64,846	+6.806%
2024-03-24	2.09843000	2.10369000	2.09843	2.10313	+0.116%	2,647	+6.931%
2024-03-22	2.09380000	2.10312000	2.09250	2.10070	+0.325%	64,461	+7.055%
2024-03-21	2.10127000	2.10341000	2.09106	2.09389	-0.343%	73,057	+7.403%
2024-03-20	2.10230000	2.10814000	2.09743	2.10109	-0.068%	70,841	+7.035%
2024-03-19	2.09150000	2.10315000	2.09130	2.10253	+0.491%	69,541	+6.962%
2024-03-18	2.09115000	2.09388000	2.08670	2.09226	+0.046%	63,954	+7.487%
2024-03-17	2.09198000	2.09304000	2.09076	2.09130	-0.002%	2,747	+7.536%
2024-03-15	2.08098000	2.09334000	2.08010	2.09135	+0.499%	62,583	+7.533%
2024-03-14	2.07638000	2.08240000	2.07190	2.08097	+0.223%	70,078	+8.070%
2024-03-13	2.08046000	2.08162000	2.07230	2.07633	-0.208%	68,098	+8.311%
2024-03-12	2.07728000	2.08102000	2.06940	2.08065	+0.190%	70,948	+8.086%
2024-03-11	2.08009000	2.08283000	2.07213	2.07670	-0.161%	69,922	+8.292%
2024-03-10	2.08006000	2.08223000	2.07895	2.08005	+0.017%	3,145	+8.118%
2024-03-08	2.07361000	2.08230000	2.07050	2.07969	+0.291%	69,607	+8.136%
2024-03-07	2.07789000	2.07791000	2.06560	2.07366	-0.195%	73,330	+8.451%
2024-03-06	2.08679000	2.09137000	2.06832	2.07771	-0.388%	71,792	+8.239%

.dark-mode .KNy5gG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNy5gG{ color: #333333; background-color: white; border: 2px solid #333333; }GBPNZDPound sterling / New Zealand dollarforex

GBPNZD
Pound sterling / New Zealand dollar
forex