Data Historis
1.38114
+0.05% +6.8 pips
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1.38046 | 1.38119 | 1.38008 | 1.38114 | +6.8 | +0.05% |
| Sep 09, 2026 00:00 | 1.37758 | 1.38206 | 1.37659 | 1.38054 | +29.6 | +0.21% |
| Sep 08, 2026 00:00 | 1.38047 | 1.38151 | 1.37593 | 1.37824 | -22.3 | -0.16% |
| Sep 07, 2026 00:00 | 1.38276 | 1.38417 | 1.38047 | 1.3814 | -13.6 | -0.10% |
| Sep 06, 2026 00:00 | 1.38276 | 1.38365 | 1.38249 | 1.38353 | +7.7 | +0.06% |
| Sep 04, 2026 00:00 | 1.37866 | 1.38721 | 1.37836 | 1.38379 | +51.3 | +0.37% |
| Sep 03, 2026 00:00 | 1.38358 | 1.38477 | 1.37652 | 1.3794 | -41.8 | -0.30% |
| Sep 02, 2026 00:00 | 1.38847 | 1.394 | 1.38349 | 1.38441 | -40.6 | -0.29% |
| Sep 01, 2026 00:00 | 1.3849 | 1.39067 | 1.38452 | 1.38958 | +46.8 | +0.34% |
| Aug 31, 2026 00:00 | 1.39092 | 1.3911 | 1.38525 | 1.38544 | -54.8 | -0.40% |
| Aug 30, 2026 00:00 | 1.39092 | 1.391 | 1.38978 | 1.39001 | -9.1 | -0.07% |
| Aug 28, 2026 00:00 | 1.38513 | 1.39101 | 1.38425 | 1.39069 | +55.6 | +0.40% |
| Aug 27, 2026 00:00 | 1.38725 | 1.38912 | 1.38521 | 1.38553 | -17.2 | -0.12% |
| Aug 26, 2026 00:00 | 1.38281 | 1.38932 | 1.3828 | 1.38758 | +47.7 | +0.34% |
| Aug 25, 2026 00:00 | 1.38385 | 1.38668 | 1.38249 | 1.3841 | +2.5 | +0.02% |
| Aug 24, 2026 00:00 | 1.38066 | 1.38601 | 1.37828 | 1.38446 | +38.0 | +0.27% |
| Aug 23, 2026 00:00 | 1.38142 | 1.38144 | 1.37895 | 1.37928 | -21.4 | -0.16% |
| Aug 21, 2026 00:00 | 1.37844 | 1.37879 | 1.37321 | 1.37673 | -17.1 | -0.12% |
| Aug 20, 2026 00:00 | 1.38017 | 1.38128 | 1.37555 | 1.37895 | -12.2 | -0.09% |
| Aug 19, 2026 00:00 | 1.38892 | 1.3908 | 1.38033 | 1.38079 | -81.3 | -0.59% |
| Aug 18, 2026 00:00 | 1.38634 | 1.39101 | 1.38618 | 1.38963 | +32.9 | +0.24% |
| Aug 17, 2026 00:00 | 1.38693 | 1.38778 | 1.38445 | 1.38743 | +5.0 | +0.04% |
| Aug 16, 2026 00:00 | 1.38731 | 1.38746 | 1.387 | 1.38721 | -1.0 | -0.01% |
| Aug 14, 2026 00:00 | 1.39278 | 1.39333 | 1.3864 | 1.38728 | -55.0 | -0.40% |
| Aug 13, 2026 00:00 | 1.3939 | 1.39584 | 1.3928 | 1.39311 | -7.9 | -0.06% |
| Aug 12, 2026 00:00 | 1.39212 | 1.39471 | 1.39079 | 1.39388 | +17.6 | +0.13% |
| Aug 11, 2026 00:00 | 1.39342 | 1.39461 | 1.39152 | 1.39251 | -9.1 | -0.07% |
| Aug 10, 2026 00:00 | 1.39472 | 1.3964 | 1.39265 | 1.39402 | -7.0 | -0.05% |
| Aug 09, 2026 00:00 | 1.39466 | 1.39527 | 1.39409 | 1.39527 | +6.1 | +0.04% |
| Aug 07, 2026 00:00 | 1.40107 | 1.40291 | 1.39259 | 1.39446 | -66.1 | -0.47% |
| Aug 06, 2026 00:00 | 1.40073 | 1.40378 | 1.39905 | 1.40131 | +5.8 | +0.04% |
| Aug 05, 2026 00:00 | 1.40572 | 1.40802 | 1.40049 | 1.40112 | -46.0 | -0.33% |
| Aug 04, 2026 00:00 | 1.40414 | 1.40803 | 1.40351 | 1.40607 | +19.3 | +0.14% |
| Aug 03, 2026 00:00 | 1.40045 | 1.40536 | 1.40017 | 1.40464 | +41.9 | +0.30% |
| Aug 02, 2026 00:00 | 1.40062 | 1.40153 | 1.40017 | 1.40137 | +7.5 | +0.05% |
| Jul 31, 2026 00:00 | 1.40059 | 1.40588 | 1.40022 | 1.40119 | +6.0 | +0.04% |
| Jul 30, 2026 00:00 | 1.404 | 1.4068 | 1.39908 | 1.40103 | -29.7 | -0.21% |
| Jul 29, 2026 00:00 | 1.40994 | 1.41099 | 1.40232 | 1.4047 | -52.4 | -0.37% |
| Jul 28, 2026 00:00 | 1.41199 | 1.41288 | 1.40862 | 1.41082 | -11.7 | -0.08% |
| Jul 27, 2026 00:00 | 1.408 | 1.41265 | 1.40706 | 1.41237 | +43.7 | +0.31% |
| Jul 26, 2026 00:00 | 1.40854 | 1.40916 | 1.40789 | 1.40871 | +1.7 | +0.01% |
| Jul 24, 2026 00:00 | 1.40784 | 1.41148 | 1.40662 | 1.40955 | +17.1 | +0.12% |
| Jul 23, 2026 00:00 | 1.40767 | 1.40999 | 1.40567 | 1.40838 | +7.1 | +0.05% |
| Jul 22, 2026 00:00 | 1.41066 | 1.41117 | 1.40766 | 1.40872 | -19.4 | -0.14% |
| Jul 21, 2026 00:00 | 1.40688 | 1.4111 | 1.40544 | 1.41103 | +41.5 | +0.29% |
| Jul 20, 2026 00:00 | 1.40089 | 1.40721 | 1.40028 | 1.40702 | +61.3 | +0.44% |
| Jul 19, 2026 00:00 | 1.40095 | 1.40232 | 1.40074 | 1.40196 | +10.1 | +0.07% |
| Jul 17, 2026 00:00 | 1.4039 | 1.40435 | 1.40051 | 1.40179 | -21.1 | -0.15% |
| Jul 16, 2026 00:00 | 1.40314 | 1.40582 | 1.401 | 1.40415 | +10.1 | +0.07% |
| Jul 15, 2026 00:00 | 1.40613 | 1.40773 | 1.40246 | 1.40411 | -20.2 | -0.14% |
| Jul 14, 2026 00:00 | 1.41489 | 1.41554 | 1.40477 | 1.40595 | -89.4 | -0.64% |
| Jul 13, 2026 00:00 | 1.41509 | 1.41747 | 1.4125 | 1.41558 | +4.9 | +0.03% |
| Jul 12, 2026 00:00 | 1.41523 | 1.41706 | 1.41499 | 1.4164 | +11.7 | +0.08% |
| Jul 10, 2026 00:00 | 1.41599 | 1.41725 | 1.41174 | 1.41554 | -4.5 | -0.03% |
| Jul 09, 2026 00:00 | 1.41609 | 1.41898 | 1.41528 | 1.41678 | +6.9 | +0.05% |
| Jul 08, 2026 00:00 | 1.41847 | 1.42086 | 1.4155 | 1.41735 | -11.2 | -0.08% |
| Jul 07, 2026 00:00 | 1.41998 | 1.42264 | 1.41834 | 1.42001 | +0.3 | +0.00% |
| Jul 06, 2026 00:00 | 1.41865 | 1.42387 | 1.41861 | 1.42047 | +18.2 | +0.13% |
| Jul 05, 2026 00:00 | 1.419 | 1.42075 | 1.41867 | 1.42048 | +14.8 | +0.10% |
| Jul 03, 2026 00:00 | 1.41774 | 1.42071 | 1.41595 | 1.42034 | +26.0 | +0.18% |
| Jul 02, 2026 00:00 | 1.42051 | 1.42242 | 1.41502 | 1.41814 | -23.7 | -0.17% |
| Jul 01, 2026 00:00 | 1.41938 | 1.42352 | 1.41914 | 1.42155 | +21.7 | +0.15% |
| Jun 30, 2026 00:00 | 1.42031 | 1.42475 | 1.41782 | 1.41958 | -7.3 | -0.05% |
| Jun 29, 2026 00:00 | 1.41854 | 1.42178 | 1.41753 | 1.42105 | +25.1 | +0.18% |
| Jun 28, 2026 00:00 | 1.41854 | 1.41965 | 1.41812 | 1.41903 | +4.9 | +0.03% |
| Jun 26, 2026 00:00 | 1.41997 | 1.42096 | 1.41692 | 1.4193 | -6.7 | -0.05% |
| Jun 25, 2026 00:00 | 1.42255 | 1.42481 | 1.41775 | 1.42009 | -24.6 | -0.17% |
| Jun 24, 2026 00:00 | 1.42031 | 1.4248 | 1.41998 | 1.42321 | +29.0 | +0.20% |
| Jun 23, 2026 00:00 | 1.4153 | 1.42172 | 1.41508 | 1.42096 | +56.6 | +0.40% |
| Jun 22, 2026 00:00 | 1.4159 | 1.41935 | 1.41448 | 1.41589 | -0.1 | +0.00% |
| Jun 21, 2026 00:00 | 1.4164 | 1.41784 | 1.41568 | 1.41748 | +10.8 | +0.08% |
| Jun 19, 2026 00:00 | 1.413 | 1.41833 | 1.41254 | 1.41669 | +36.9 | +0.26% |
| Jun 18, 2026 00:00 | 1.40948 | 1.41467 | 1.40939 | 1.41364 | +41.6 | +0.29% |
| Jun 17, 2026 00:00 | 1.39915 | 1.41229 | 1.39886 | 1.41 | +108.5 | +0.77% |
| Jun 16, 2026 00:00 | 1.39833 | 1.40184 | 1.39798 | 1.39945 | +11.2 | +0.08% |
| Jun 15, 2026 00:00 | 1.39832 | 1.3994 | 1.39505 | 1.39906 | +7.4 | +0.05% |
| Jun 14, 2026 00:00 | 1.39772 | 1.3987 | 1.39555 | 1.39642 | -13.0 | -0.09% |
| Jun 12, 2026 00:00 | 1.3956 | 1.3996 | 1.39539 | 1.39893 | +33.3 | +0.24% |
| Jun 11, 2026 00:00 | 1.39393 | 1.40238 | 1.39315 | 1.39662 | +26.9 | +0.19% |
| Jun 10, 2026 00:00 | 1.39414 | 1.39572 | 1.38989 | 1.39436 | +2.2 | +0.02% |
| Jun 09, 2026 00:00 | 1.39487 | 1.39694 | 1.3919 | 1.39493 | +0.6 | +0.00% |
| Jun 08, 2026 00:00 | 1.3931 | 1.39612 | 1.39262 | 1.39538 | +22.8 | +0.16% |
| Jun 07, 2026 00:00 | 1.3931 | 1.39522 | 1.39284 | 1.39457 | +14.7 | +0.11% |
| Jun 05, 2026 00:00 | 1.38974 | 1.39503 | 1.38661 | 1.39415 | +44.1 | +0.32% |
| Jun 04, 2026 00:00 | 1.38936 | 1.39254 | 1.3881 | 1.39104 | +16.8 | +0.12% |
| Jun 03, 2026 00:00 | 1.38309 | 1.38996 | 1.38294 | 1.38979 | +67.0 | +0.48% |
| Jun 02, 2026 00:00 | 1.38387 | 1.38543 | 1.38149 | 1.38392 | +0.5 | +0.00% |
| Jun 01, 2026 00:00 | 1.37925 | 1.38493 | 1.37871 | 1.38409 | +48.4 | +0.35% |
| May 31, 2026 00:00 | 1.37929 | 1.38019 | 1.37874 | 1.37972 | +4.3 | +0.03% |
| May 29, 2026 00:00 | 1.37771 | 1.38296 | 1.37701 | 1.37947 | +17.6 | +0.13% |
| May 28, 2026 00:00 | 1.38332 | 1.38701 | 1.3774 | 1.3784 | -49.2 | -0.36% |
| May 27, 2026 00:00 | 1.38059 | 1.3852 | 1.38036 | 1.38404 | +34.5 | +0.25% |
| May 26, 2026 00:00 | 1.37986 | 1.38214 | 1.3798 | 1.38115 | +12.9 | +0.09% |
| May 25, 2026 00:00 | 1.38013 | 1.38205 | 1.37949 | 1.38026 | +1.3 | +0.01% |
| May 24, 2026 00:00 | 1.38042 | 1.38137 | 1.37981 | 1.38027 | -1.5 | -0.01% |
| May 22, 2026 00:00 | 1.37724 | 1.38244 | 1.37716 | 1.38212 | +48.8 | +0.35% |
| May 21, 2026 00:00 | 1.37367 | 1.38003 | 1.37334 | 1.37779 | +41.2 | +0.30% |
| May 20, 2026 00:00 | 1.37432 | 1.37785 | 1.37309 | 1.37445 | +1.3 | +0.01% |
| May 19, 2026 00:00 | 1.37324 | 1.37742 | 1.37321 | 1.37439 | +11.5 | +0.08% |
| May 18, 2026 00:00 | 1.37434 | 1.37636 | 1.37321 | 1.37389 | -4.5 | -0.03% |
USDCAD Analysis
USDCAD Currency - Real time USDCAD currency chart and performance.
USDCAD Volatility - USDCAD real time currency volatility analysis.
USDCAD Correlation - USDCAD real time currency correlation analysis.
USDCAD Indicators - USDCAD real time indicators.
USDCAD Patterns - USDCAD real time price patterns.
