CCY - Delayed Quote USD

KYD/USD (KYDUSD=X)

1.2195 0.0000 (-0.00%)
As of 9:00 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 1.2195 1.2195 1.2195 1.2195 1.2195 -
Oct 23, 2024 1.2234 1.2276 1.2234 1.2270 1.2270 -
Oct 22, 2024 1.2236 1.2270 1.2236 1.2273 1.2273 -
Oct 21, 2024 1.2293 1.2293 1.2273 1.2307 1.2307 -
Oct 18, 2024 1.2231 1.2270 1.2231 1.2273 1.2273 -
Oct 17, 2024 1.2240 1.2273 1.2240 1.2273 1.2273 -
Oct 16, 2024 1.2250 1.2273 1.2250 1.2267 1.2267 -
Oct 15, 2024 1.2255 1.2267 1.2255 1.2267 1.2267 -
Oct 14, 2024 1.2253 1.2267 1.2253 1.2285 1.2285 -
Oct 11, 2024 1.2268 1.2268 1.2262 1.2265 1.2265 -
Oct 10, 2024 1.2240 1.2265 1.2240 1.2268 1.2268 -
Oct 9, 2024 1.2255 1.2268 1.2255 1.2264 1.2264 -
Oct 8, 2024 1.2287 1.2287 1.2264 1.2274 1.2274 -
Oct 4, 2024 1.2257 1.2271 1.2257 1.2256 1.2256 -
Oct 3, 2024 1.2236 1.2261 1.2236 1.2272 1.2272 -
Oct 2, 2024 1.2242 1.2272 1.2242 1.2276 1.2276 -
Oct 1, 2024 1.2200 1.2276 1.2200 1.2266 1.2266 -
Sep 30, 2024 1.2272 1.2272 1.2266 1.2265 1.2265 -
Sep 27, 2024 1.2281 1.2281 1.2265 1.2262 1.2262 -
Sep 26, 2024 1.2208 1.2262 1.2208 1.2200 1.2200 -
Sep 25, 2024 1.2336 1.2336 1.2261 1.2260 1.2260 -
Sep 24, 2024 1.2257 1.2260 1.2257 1.2274 1.2274 -
Sep 23, 2024 1.2263 1.2274 1.2263 1.2283 1.2283 -
Sep 20, 2024 1.2252 1.2260 1.2252 1.2247 1.2247 -
Sep 19, 2024 1.2211 1.2247 1.2211 1.2260 1.2260 -
Sep 18, 2024 1.2256 1.2260 1.2247 1.2244 1.2244 -
Sep 17, 2024 1.2265 1.2266 1.2261 1.2258 1.2258 -
Sep 16, 2024 1.2264 1.2264 1.2258 1.2248 1.2248 -
Sep 13, 2024 1.2340 1.2340 1.2265 1.2262 1.2262 -
Sep 12, 2024 1.2220 1.2264 1.2220 1.2270 1.2270 -
Sep 11, 2024 1.2243 1.2270 1.2243 1.2261 1.2261 -
Sep 10, 2024 1.2256 1.2261 1.2256 1.2263 1.2263 -
Sep 9, 2024 1.2238 1.2270 1.2238 1.2251 1.2251 -
Sep 6, 2024 1.2281 1.2281 1.2263 1.2280 1.2280 -
Sep 5, 2024 1.2295 1.2295 1.2270 1.2297 1.2297 -
Sep 4, 2024 1.2280 1.2280 1.2259 1.2269 1.2269 -
Sep 3, 2024 1.2259 1.2269 1.2259 1.2267 1.2267 -
Sep 2, 2024 1.2237 1.2267 1.2237 1.2248 1.2248 -
Aug 30, 2024 1.2249 1.2266 1.2249 1.2231 1.2231 -
Aug 29, 2024 1.2272 1.2272 1.2231 1.2262 1.2262 -
Aug 28, 2024 1.2268 1.2268 1.2268 1.2264 1.2264 -
Aug 27, 2024 1.2251 1.2264 1.2251 1.2262 1.2262 -
Aug 26, 2024 1.2345 1.2345 1.2262 1.2362 1.2362 -
Aug 23, 2024 1.2235 1.2259 1.2235 1.2255 1.2255 -
Aug 22, 2024 1.2289 1.2289 1.2255 1.2255 1.2255 -
Aug 21, 2024 1.2316 1.2316 1.2255 1.2296 1.2296 -
Aug 20, 2024 1.2316 1.2316 1.2268 1.2265 1.2265 -
Aug 19, 2024 1.2308 1.2308 1.2265 1.2314 1.2314 -
Aug 16, 2024 1.2230 1.2266 1.2230 1.2226 1.2226 -
Aug 15, 2024 1.2253 1.2269 1.2253 1.2267 1.2267 -
Aug 14, 2024 1.2346 1.2346 1.2267 1.2272 1.2272 -
Aug 13, 2024 1.2273 1.2273 1.2272 1.2266 1.2266 -
Aug 12, 2024 1.2271 1.2271 1.2266 1.2281 1.2281 -
Aug 9, 2024 1.2256 1.2269 1.2256 1.2270 1.2270 -
Aug 8, 2024 1.2280 1.2280 1.2270 1.2271 1.2271 -
Aug 7, 2024 1.2293 1.2293 1.2271 1.2265 1.2265 -
Aug 6, 2024 1.2285 1.2285 1.2265 1.2275 1.2275 -
Aug 5, 2024 1.2378 1.2378 1.2275 1.2384 1.2384 -
Aug 2, 2024 1.2280 1.2280 1.2279 1.2284 1.2284 -
Aug 1, 2024 1.2284 1.2284 1.2284 1.2276 1.2276 -
Jul 31, 2024 1.2252 1.2276 1.2252 1.2267 1.2267 -
Jul 30, 2024 1.2251 1.2267 1.2249 1.2268 1.2268 -
Jul 29, 2024 1.2280 1.2280 1.2268 1.2269 1.2269 -
Jul 26, 2024 1.2274 1.2274 1.2272 1.2269 1.2269 -
Jul 25, 2024 1.2267 1.2269 1.2267 1.2268 1.2268 -
Jul 24, 2024 1.2255 1.2268 1.2255 1.2277 1.2277 -
Jul 23, 2024 1.2272 1.2277 1.2272 1.2266 1.2266 -
Jul 22, 2024 1.2282 1.2282 1.2266 1.2272 1.2272 -
Jul 19, 2024 1.2224 1.2275 1.2224 1.2267 1.2267 -
Jul 18, 2024 1.2276 1.2276 1.2267 1.2275 1.2275 -
Jul 17, 2024 1.2268 1.2273 1.2268 1.2269 1.2269 -
Jul 16, 2024 1.2249 1.2266 1.2249 1.2272 1.2272 -
Jul 15, 2024 1.2269 1.2272 1.2269 1.2306 1.2306 -
Jul 12, 2024 1.2295 1.2295 1.2272 1.2273 1.2273 -
Jul 11, 2024 1.2287 1.2293 1.2273 1.2274 1.2274 -
Jul 10, 2024 1.2260 1.2274 1.2260 1.2263 1.2263 -
Jul 9, 2024 1.2269 1.2271 1.2266 1.2268 1.2268 -
Jul 8, 2024 1.2268 1.2272 1.2268 1.2261 1.2261 -
Jul 5, 2024 1.2288 1.2288 1.2270 1.2270 1.2270 -
Jul 4, 2024 1.2311 1.2311 1.2270 1.2275 1.2275 -
Jul 3, 2024 1.2311 1.2311 1.2275 1.2276 1.2276 -
Jul 2, 2024 1.2259 1.2276 1.2259 1.2274 1.2274 -
Jul 1, 2024 1.2318 1.2318 1.2274 1.2286 1.2286 -
Jun 28, 2024 1.2281 1.2281 1.2268 1.2269 1.2269 -
Jun 27, 2024 1.2268 1.2269 1.2268 1.2273 1.2273 -
Jun 26, 2024 1.2261 1.2273 1.2261 1.2269 1.2269 -
Jun 25, 2024 1.2278 1.2278 1.2269 1.2274 1.2274 -
Jun 24, 2024 1.2288 1.2288 1.2274 1.2301 1.2301 -
Jun 21, 2024 1.2249 1.2278 1.2249 1.2276 1.2276 -
Jun 20, 2024 1.2269 1.2276 1.2269 1.2269 1.2269 -
Jun 19, 2024 1.2296 1.2298 1.2269 1.2272 1.2272 -
Jun 18, 2024 1.2305 1.2305 1.2272 1.2278 1.2278 -
Jun 17, 2024 1.2281 1.2281 1.2278 1.2284 1.2284 -
Jun 14, 2024 1.2206 1.2277 1.2206 1.2245 1.2245 -
Jun 13, 2024 1.2335 1.2335 1.2245 1.2274 1.2274 -
Jun 12, 2024 1.2268 1.2275 1.2268 1.2256 1.2256 -
Jun 11, 2024 1.2304 1.2304 1.2256 1.2282 1.2282 -
Jun 10, 2024 1.2146 1.2282 1.2118 1.2190 1.2190 -
Jun 7, 2024 1.2286 1.2286 1.2271 1.2288 1.2288 -
Jun 6, 2024 1.2287 1.2287 1.2264 1.2265 1.2265 -
Jun 5, 2024 1.2290 1.2290 1.2264 1.2272 1.2272 -
Jun 4, 2024 1.2357 1.2357 1.2272 1.2279 1.2279 -
Jun 3, 2024 1.2279 1.2279 1.2279 1.2279 1.2279 -
May 31, 2024 1.2288 1.2288 1.2276 1.2271 1.2271 -
May 30, 2024 1.2215 1.2271 1.2215 1.2259 1.2259 -
May 29, 2024 1.2240 1.2259 1.2240 1.2248 1.2248 -
May 28, 2024 1.2274 1.2282 1.2274 1.2271 1.2271 -
May 27, 2024 1.2281 1.2281 1.2271 1.2286 1.2286 -
May 24, 2024 1.2232 1.2266 1.2232 1.2271 1.2271 -
May 23, 2024 1.2257 1.2271 1.2257 1.2264 1.2264 -
May 22, 2024 1.2259 1.2264 1.2259 1.2268 1.2268 -
May 21, 2024 1.2260 1.2268 1.2260 1.2258 1.2258 -
May 20, 2024 1.2311 1.2311 1.2262 1.2335 1.2335 -
May 17, 2024 1.2260 1.2271 1.2260 1.2270 1.2270 -
May 16, 2024 1.2350 1.2350 1.2270 1.2273 1.2273 -
May 15, 2024 1.2296 1.2296 1.2273 1.2274 1.2274 -
May 14, 2024 1.2282 1.2282 1.2274 1.2276 1.2276 -
May 13, 2024 1.2262 1.2276 1.2262 1.2265 1.2265 -
May 10, 2024 1.2325 1.2325 1.2274 1.2272 1.2272 -
May 9, 2024 1.2266 1.2272 1.2266 1.2270 1.2270 -
May 8, 2024 1.2250 1.2270 1.2250 1.2272 1.2272 -
May 7, 2024 1.2276 1.2276 1.2272 1.2273 1.2273 -
May 6, 2024 1.2301 1.2301 1.2273 1.2296 1.2296 -
May 3, 2024 1.2307 1.2307 1.2279 1.2272 1.2272 -
May 2, 2024 1.2325 1.2325 1.2272 1.2277 1.2277 -
May 1, 2024 1.2199 1.2277 1.2195 1.2270 1.2270 -
Apr 30, 2024 1.2273 1.2273 1.2270 1.2278 1.2278 -
Apr 29, 2024 1.2254 1.2278 1.2254 1.2244 1.2244 -
Apr 26, 2024 1.2278 1.2281 1.2278 1.2274 1.2274 -
Apr 25, 2024 1.2293 1.2293 1.2274 1.2273 1.2273 -
Apr 24, 2024 1.2339 1.2339 1.2273 1.2292 1.2292 -
Apr 23, 2024 1.2285 1.2292 1.2285 1.2265 1.2265 -
Apr 22, 2024 1.2284 1.2284 1.2265 1.2303 1.2303 -
Apr 19, 2024 1.2232 1.2275 1.2232 1.2278 1.2278 -
Apr 18, 2024 1.2313 1.2313 1.2278 1.2311 1.2311 -
Apr 17, 2024 1.2273 1.2287 1.2273 1.2283 1.2283 -
Apr 16, 2024 1.2231 1.2283 1.2231 1.2282 1.2282 -
Apr 15, 2024 1.2274 1.2282 1.2274 1.2305 1.2305 -
Apr 12, 2024 1.2270 1.2282 1.2270 1.2275 1.2275 -
Apr 11, 2024 1.2133 1.2275 1.2133 1.2258 1.2258 -
Apr 10, 2024 1.2258 1.2258 1.2258 1.2271 1.2271 -
Apr 9, 2024 1.2302 1.2302 1.2271 1.2305 1.2305 -
Apr 8, 2024 1.2263 1.2266 1.2263 1.2278 1.2278 -
Apr 5, 2024 1.2250 1.2272 1.2250 1.2274 1.2274 -
Apr 4, 2024 1.2350 1.2350 1.2274 1.2281 1.2281 -
Apr 3, 2024 1.2300 1.2300 1.2281 1.2273 1.2273 -
Apr 2, 2024 1.2274 1.2274 1.2273 1.2277 1.2277 -
Apr 1, 2024 1.2277 1.2277 1.2277 1.2288 1.2288 -
Mar 29, 2024 1.2264 1.2272 1.2262 1.2276 1.2276 -
Mar 28, 2024 1.2268 1.2276 1.2268 1.2269 1.2269 -
Mar 27, 2024 1.2233 1.2269 1.2233 1.2268 1.2268 -
Mar 26, 2024 1.2285 1.2285 1.2268 1.2274 1.2274 -
Mar 25, 2024 1.2272 1.2278 1.2272 1.2326 1.2326 -
Mar 22, 2024 1.2203 1.2278 1.2203 1.2271 1.2271 -
Mar 21, 2024 1.2376 1.2376 1.2271 1.2270 1.2270 -
Mar 20, 2024 1.2287 1.2287 1.2270 1.2270 1.2270 -
Mar 19, 2024 1.2231 1.2270 1.2231 1.2237 1.2237 -
Mar 18, 2024 1.2266 1.2270 1.2266 1.2267 1.2267 -
Mar 15, 2024 1.2197 1.2270 1.2197 1.2266 1.2266 -
Mar 14, 2024 1.2276 1.2276 1.2266 1.2271 1.2271 -
Mar 13, 2024 1.2257 1.2271 1.2257 1.2272 1.2272 -
Mar 12, 2024 1.2259 1.2272 1.2259 1.2267 1.2267 -
Mar 11, 2024 1.2276 1.2276 1.2267 1.2282 1.2282 -
Mar 8, 2024 1.2330 1.2330 1.2266 1.2324 1.2324 -
Mar 7, 2024 1.2296 1.2296 1.2273 1.2272 1.2272 -
Mar 6, 2024 1.2264 1.2272 1.2264 1.2268 1.2268 -
Mar 5, 2024 1.2264 1.2268 1.2264 1.2267 1.2267 -
Mar 4, 2024 1.2296 1.2296 1.2267 1.2312 1.2312 -
Mar 1, 2024 1.2257 1.2277 1.2257 1.2266 1.2266 -
Feb 29, 2024 1.2288 1.2288 1.2266 1.2298 1.2298 -
Feb 28, 2024 1.2251 1.2274 1.2251 1.2275 1.2275 -
Feb 27, 2024 1.2269 1.2275 1.2269 1.2273 1.2273 -
Feb 26, 2024 1.2259 1.2273 1.2259 1.2282 1.2282 -
Feb 23, 2024 1.2237 1.2269 1.2237 1.2267 1.2267 -
Feb 22, 2024 1.2304 1.2304 1.2267 1.2274 1.2274 -
Feb 21, 2024 1.2288 1.2288 1.2274 1.2271 1.2271 -
Feb 20, 2024 1.2260 1.2271 1.2260 1.2275 1.2275 -
Feb 19, 2024 1.2275 1.2275 1.2275 1.2272 1.2272 -
Feb 16, 2024 1.2308 1.2308 1.2269 1.2280 1.2280 -
Feb 15, 2024 1.2298 1.2298 1.2280 1.2275 1.2275 -
Feb 14, 2024 1.2197 1.2275 1.2197 1.2273 1.2273 -
Feb 13, 2024 1.2270 1.2273 1.2270 1.2275 1.2275 -
Feb 12, 2024 1.2302 1.2302 1.2275 1.2285 1.2285 -
Feb 9, 2024 1.2287 1.2287 1.2275 1.2267 1.2267 -
Feb 8, 2024 1.2281 1.2282 1.2267 1.2271 1.2271 -
Feb 7, 2024 1.2303 1.2303 1.2271 1.2266 1.2266 -
Feb 6, 2024 1.2263 1.2269 1.2263 1.2259 1.2259 -
Feb 5, 2024 1.2142 1.2270 1.2142 1.2159 1.2159 -
Feb 2, 2024 1.2345 1.2345 1.2268 1.2276 1.2276 -
Feb 1, 2024 1.2237 1.2280 1.2237 1.2293 1.2293 -
Jan 31, 2024 1.2259 1.2293 1.2259 1.2273 1.2273 -
Jan 30, 2024 1.2286 1.2286 1.2271 1.2279 1.2279 -
Jan 29, 2024 1.2237 1.2279 1.2237 1.2260 1.2260 -
Jan 26, 2024 1.2214 1.2269 1.2214 1.2265 1.2265 -
Jan 25, 2024 1.2254 1.2265 1.2254 1.2273 1.2273 -
Jan 24, 2024 1.2262 1.2273 1.2262 1.2277 1.2277 -
Jan 23, 2024 1.2269 1.2277 1.2269 1.2274 1.2274 -
Jan 22, 2024 1.2287 1.2287 1.2274 1.2280 1.2280 -
Jan 19, 2024 1.2266 1.2266 1.2263 1.2270 1.2270 -
Jan 18, 2024 1.2290 1.2290 1.2270 1.2271 1.2271 -
Jan 17, 2024 1.2254 1.2271 1.2254 1.2253 1.2253 -
Jan 16, 2024 1.2250 1.2269 1.2250 1.2282 1.2282 -
Jan 15, 2024 1.2265 1.2282 1.2265 1.2286 1.2286 -
Jan 12, 2024 1.2273 1.2273 1.2262 1.2266 1.2266 -
Jan 11, 2024 1.2305 1.2305 1.2266 1.2269 1.2269 -
Jan 10, 2024 1.2270 1.2270 1.2269 1.2273 1.2273 -
Jan 9, 2024 1.2296 1.2296 1.2273 1.2276 1.2276 -
Jan 8, 2024 1.2307 1.2307 1.2276 1.2305 1.2305 -
Jan 5, 2024 1.2272 1.2272 1.2271 1.2269 1.2269 -
Jan 4, 2024 1.2267 1.2269 1.2267 1.2280 1.2280 -
Jan 3, 2024 1.2249 1.2280 1.2249 1.2264 1.2264 -
Jan 2, 2024 1.2264 1.2264 1.2264 1.2231 1.2231 -
Jan 1, 2024 1.2224 1.2231 1.2224 1.2242 1.2242 -
Dec 29, 2023 1.2218 1.2264 1.2218 1.2202 1.2202 -
Dec 28, 2023 1.2326 1.2336 1.2259 1.2267 1.2267 -
Dec 27, 2023 1.2267 1.2267 1.2267 1.2246 1.2246 -
Dec 26, 2023 1.2244 1.2246 1.2244 1.2254 1.2254 -
Dec 25, 2023 1.2244 1.2246 1.2244 1.2254 1.2254 -
Dec 22, 2023 1.2288 1.2288 1.2270 1.2271 1.2271 -
Dec 21, 2023 1.2285 1.2285 1.2271 1.2269 1.2269 -
Dec 20, 2023 1.2305 1.2305 1.2269 1.2279 1.2279 -
Dec 19, 2023 1.2276 1.2279 1.2276 1.2271 1.2271 -
Dec 18, 2023 1.2187 1.2271 1.2187 1.2202 1.2202 -
Dec 15, 2023 1.2331 1.2331 1.2258 1.2274 1.2274 -
Dec 14, 2023 1.2401 1.2401 1.2274 1.2271 1.2271 -
Dec 13, 2023 1.2269 1.2271 1.2269 1.2272 1.2272 -
Dec 12, 2023 1.2269 1.2277 1.2269 1.2262 1.2262 -
Dec 11, 2023 1.2255 1.2273 1.2255 1.2252 1.2252 -
Dec 8, 2023 1.2293 1.2293 1.2271 1.2264 1.2264 -
Dec 7, 2023 1.2258 1.2264 1.2258 1.2255 1.2255 -
Dec 6, 2023 1.2241 1.2266 1.2241 1.2272 1.2272 -
Dec 5, 2023 1.2237 1.2272 1.2237 1.2264 1.2264 -
Dec 4, 2023 1.2242 1.2264 1.2242 1.2262 1.2262 -
Dec 1, 2023 1.2259 1.2267 1.2259 1.2269 1.2269 -
Nov 30, 2023 1.2250 1.2269 1.2250 1.2272 1.2272 -
Nov 29, 2023 1.2332 1.2332 1.2272 1.2277 1.2277 -
Nov 28, 2023 1.2274 1.2277 1.2274 1.2266 1.2266 -
Nov 27, 2023 1.2307 1.2307 1.2266 1.2311 1.2311 -
Nov 24, 2023 1.2255 1.2278 1.2255 1.2261 1.2261 -
Nov 23, 2023 1.2262 1.2262 1.2261 1.2277 1.2277 -
Nov 22, 2023 1.2241 1.2277 1.2241 1.2275 1.2275 -
Nov 21, 2023 1.2302 1.2308 1.2275 1.2274 1.2274 -
Nov 20, 2023 1.2308 1.2320 1.2274 1.2331 1.2331 -
Nov 17, 2023 1.2273 1.2273 1.2267 1.2263 1.2263 -
Nov 16, 2023 1.2246 1.2263 1.2246 1.2262 1.2262 -
Nov 15, 2023 1.2449 1.2449 1.2262 1.2280 1.2280 -
Nov 14, 2023 1.2289 1.2289 1.2280 1.2266 1.2266 -
Nov 13, 2023 1.2286 1.2286 1.2265 1.2320 1.2320 -
Nov 10, 2023 1.2257 1.2278 1.2257 1.2276 1.2276 -
Nov 9, 2023 1.2315 1.2315 1.2276 1.2268 1.2268 -
Nov 8, 2023 1.2297 1.2297 1.2268 1.2286 1.2286 -
Nov 7, 2023 1.2226 1.2286 1.2226 1.2272 1.2272 -
Nov 6, 2023 1.2366 1.2370 1.2272 1.2377 1.2377 -
Nov 3, 2023 1.2263 1.2284 1.2263 1.2297 1.2297 -
Nov 2, 2023 1.2343 1.2343 1.2297 1.2285 1.2285 -
Nov 1, 2023 1.2285 1.2285 1.2285 1.2279 1.2279 -
Oct 31, 2023 1.2307 1.2307 1.2279 1.2288 1.2288 -
Oct 30, 2023 1.2288 1.2288 1.2288 1.2306 1.2306 -
Oct 27, 2023 1.2304 1.2304 1.2268 1.2278 1.2278 -
Oct 26, 2023 1.2262 1.2278 1.2262 1.2279 1.2279 -
Oct 25, 2023 1.2239 1.2279 1.2239 1.2276 1.2276 -
Oct 24, 2023 1.2357 1.2371 1.2276 1.2283 1.2283 -

Related Tickers