Advertisement
Historische Daten
7.30308
+0.03% +20.8 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2025 00:00 | 7.301 | 7.30926 | 7.29088 | 7.30308 | +20.8 | +0.03% |
| Apr 17, 2025 00:00 | 7.30089 | 7.31605 | 7.2949 | 7.30099 | +1.0 | +0.00% |
| Apr 16, 2025 00:00 | 7.32136 | 7.3344 | 7.29509 | 7.30095 | -204.1 | -0.28% |
| Apr 15, 2025 00:00 | 7.31085 | 7.32995 | 7.30666 | 7.3213 | +104.5 | +0.14% |
| Apr 14, 2025 00:00 | 7.28595 | 7.32477 | 7.27918 | 7.31068 | +247.3 | +0.34% |
| Apr 13, 2025 00:00 | 7.277 | 7.2884 | 7.27625 | 7.28593 | +89.3 | +0.12% |
| Apr 11, 2025 00:00 | 7.30899 | 7.33607 | 7.28122 | 7.28368 | -253.1 | -0.35% |
| Apr 10, 2025 00:00 | 7.35971 | 7.3715 | 7.29916 | 7.30885 | -508.6 | -0.70% |
| Apr 09, 2025 00:00 | 7.39738 | 7.40682 | 7.34129 | 7.35978 | -376.0 | -0.51% |
| Apr 08, 2025 00:00 | 7.34357 | 7.42873 | 7.33645 | 7.3974 | +538.3 | +0.73% |
| Apr 07, 2025 00:00 | 7.30369 | 7.34925 | 7.30019 | 7.3436 | +399.1 | +0.54% |
| Apr 06, 2025 00:00 | 7.30008 | 7.30791 | 7.29167 | 7.3038 | +37.2 | +0.05% |
| Apr 04, 2025 00:00 | 7.27517 | 7.30001 | 7.23893 | 7.29468 | +195.1 | +0.27% |
| Apr 03, 2025 00:00 | 7.32504 | 7.32791 | 7.27423 | 7.27499 | -500.5 | -0.69% |
| Apr 02, 2025 00:00 | 7.28005 | 7.34818 | 7.26658 | 7.32511 | +450.6 | +0.62% |
| Apr 01, 2025 00:00 | 7.26548 | 7.28372 | 7.26297 | 7.28012 | +146.4 | +0.20% |
| Mar 31, 2025 00:00 | 7.27117 | 7.27139 | 7.25261 | 7.26546 | -57.1 | -0.08% |
| Mar 30, 2025 00:00 | 7.26311 | 7.27405 | 7.26308 | 7.27123 | +81.2 | +0.11% |
| Mar 28, 2025 00:00 | 7.26678 | 7.27657 | 7.26656 | 7.26826 | +14.8 | +0.02% |
| Mar 27, 2025 00:00 | 7.27827 | 7.27888 | 7.2648 | 7.26682 | -114.5 | -0.16% |
| Mar 26, 2025 00:00 | 7.26569 | 7.28198 | 7.26438 | 7.2782 | +125.1 | +0.17% |
| Mar 25, 2025 00:00 | 7.26337 | 7.27115 | 7.26039 | 7.26583 | +24.6 | +0.03% |
| Mar 24, 2025 00:00 | 7.25456 | 7.26753 | 7.24732 | 7.26316 | +86.0 | +0.12% |
| Mar 21, 2025 00:00 | 7.24992 | 7.25998 | 7.24596 | 7.25695 | +70.3 | +0.10% |
| Mar 20, 2025 00:00 | 7.22599 | 7.25476 | 7.22571 | 7.25146 | +254.7 | +0.35% |
| Mar 19, 2025 00:00 | 7.2299 | 7.24102 | 7.22601 | 7.22805 | -18.5 | -0.03% |
| Mar 18, 2025 00:00 | 7.22808 | 7.23706 | 7.22091 | 7.23004 | +19.6 | +0.03% |
| Mar 17, 2025 00:00 | 7.23096 | 7.24446 | 7.22454 | 7.2281 | -28.6 | -0.04% |
| Mar 16, 2025 00:00 | 7.23413 | 7.23419 | 7.23012 | 7.23102 | -31.1 | -0.04% |
| Mar 14, 2025 00:00 | 7.24817 | 7.2541 | 7.23028 | 7.23761 | -105.6 | -0.15% |
| Mar 13, 2025 00:00 | 7.23758 | 7.25311 | 7.23 | 7.24808 | +105.0 | +0.14% |
| Mar 12, 2025 00:00 | 7.2293 | 7.24975 | 7.21529 | 7.23764 | +83.4 | +0.12% |
| Mar 11, 2025 00:00 | 7.2588 | 7.2607 | 7.22456 | 7.22936 | -294.4 | -0.41% |
| Mar 10, 2025 00:00 | 7.24035 | 7.26937 | 7.23525 | 7.25851 | +181.6 | +0.25% |
| Mar 09, 2025 00:00 | 7.23974 | 7.24225 | 7.23687 | 7.24054 | +8.0 | +0.01% |
| Mar 07, 2025 00:00 | 7.24694 | 7.25324 | 7.22764 | 7.24495 | -19.9 | -0.03% |
| Mar 06, 2025 00:00 | 7.2345 | 7.25335 | 7.23412 | 7.24678 | +122.8 | +0.17% |
| Mar 05, 2025 00:00 | 7.25091 | 7.27669 | 7.23274 | 7.23437 | -165.4 | -0.23% |
| Mar 04, 2025 00:00 | 7.30397 | 7.30633 | 7.24832 | 7.25589 | -480.8 | -0.66% |
| Mar 03, 2025 00:00 | 7.2965 | 7.30707 | 7.29038 | 7.30395 | +74.5 | +0.10% |
| Feb 28, 2025 00:00 | 7.29985 | 7.30197 | 7.28365 | 7.29381 | -60.4 | -0.08% |
| Feb 27, 2025 00:00 | 7.26431 | 7.3023 | 7.26198 | 7.30088 | +365.7 | +0.50% |
| Feb 26, 2025 00:00 | 7.25207 | 7.26773 | 7.24726 | 7.26492 | +128.5 | +0.18% |
| Feb 25, 2025 00:00 | 7.25091 | 7.27008 | 7.24703 | 7.25202 | +11.1 | +0.02% |
| Feb 24, 2025 00:00 | 7.25377 | 7.25735 | 7.22539 | 7.25677 | +30.0 | +0.04% |
| Feb 23, 2025 00:00 | 7.24591 | 7.25392 | 7.24501 | 7.25378 | +78.7 | +0.11% |
| Feb 21, 2025 00:00 | 7.2345 | 7.25963 | 7.22972 | 7.25196 | +174.6 | +0.24% |
| Feb 20, 2025 00:00 | 7.28491 | 7.28524 | 7.22972 | 7.24073 | -441.8 | -0.61% |
| Feb 19, 2025 00:00 | 7.27489 | 7.29293 | 7.27362 | 7.28493 | +100.4 | +0.14% |
| Feb 18, 2025 00:00 | 7.26371 | 7.28607 | 7.26193 | 7.27484 | +111.3 | +0.15% |
| Feb 17, 2025 00:00 | 7.25831 | 7.26755 | 7.2423 | 7.26547 | +71.6 | +0.10% |
| Feb 16, 2025 00:00 | 7.25379 | 7.2609 | 7.25379 | 7.25814 | +43.5 | +0.06% |
| Feb 14, 2025 00:00 | 7.27837 | 7.29083 | 7.25056 | 7.25819 | -201.8 | -0.28% |
| Feb 13, 2025 00:00 | 7.30826 | 7.31312 | 7.26688 | 7.27835 | -299.1 | -0.41% |
| Feb 12, 2025 00:00 | 7.30856 | 7.3239 | 7.30359 | 7.30968 | +11.2 | +0.02% |
| Feb 11, 2025 00:00 | 7.30779 | 7.31512 | 7.30543 | 7.30867 | +8.8 | +0.01% |
| Feb 10, 2025 00:00 | 7.30997 | 7.31735 | 7.30386 | 7.31201 | +20.4 | +0.03% |
| Feb 09, 2025 00:00 | 7.30997 | 7.31408 | 7.30997 | 7.31408 | +41.1 | +0.06% |
| Feb 07, 2025 00:00 | 7.28733 | 7.31133 | 7.28143 | 7.30181 | +144.8 | +0.20% |
| Feb 06, 2025 00:00 | 7.27929 | 7.29945 | 7.27546 | 7.28706 | +77.7 | +0.11% |
| Feb 05, 2025 00:00 | 7.28376 | 7.295 | 7.26868 | 7.28208 | -16.8 | -0.02% |
| Feb 04, 2025 00:00 | 7.30937 | 7.33612 | 7.27425 | 7.28855 | -208.2 | -0.29% |
| Feb 03, 2025 00:00 | 7.35512 | 7.36123 | 7.30047 | 7.3086 | -465.2 | -0.64% |
| Feb 02, 2025 00:00 | 7.35497 | 7.36529 | 7.35202 | 7.35508 | +1.1 | +0.00% |
| Jan 31, 2025 00:00 | 7.29266 | 7.33029 | 7.27471 | 7.31975 | +270.9 | +0.37% |
| Jan 30, 2025 00:00 | 7.26533 | 7.29378 | 7.25853 | 7.28539 | +200.6 | +0.28% |
| Jan 29, 2025 00:00 | 7.27661 | 7.28041 | 7.25592 | 7.26523 | -113.8 | -0.16% |
| Jan 28, 2025 00:00 | 7.27431 | 7.28554 | 7.2664 | 7.27662 | +23.1 | +0.03% |
| Jan 27, 2025 00:00 | 7.24609 | 7.27925 | 7.23815 | 7.27433 | +282.4 | +0.39% |
| Jan 26, 2025 00:00 | 7.24607 | 7.26318 | 7.23842 | 7.26268 | +166.1 | +0.23% |
| Jan 24, 2025 00:00 | 7.28306 | 7.28786 | 7.23405 | 7.24273 | -403.3 | -0.56% |
| Jan 23, 2025 00:00 | 7.27993 | 7.2979 | 7.27075 | 7.28299 | +30.6 | +0.04% |
| Jan 22, 2025 00:00 | 7.2624 | 7.28966 | 7.26215 | 7.28166 | +192.6 | +0.26% |
| Jan 21, 2025 00:00 | 7.26168 | 7.2962 | 7.25181 | 7.28162 | +199.4 | +0.27% |
| Jan 20, 2025 00:00 | 7.33206 | 7.33823 | 7.25966 | 7.26169 | -703.7 | -0.97% |
| Jan 19, 2025 00:00 | 7.33243 | 7.33683 | 7.3312 | 7.33311 | +6.8 | +0.01% |
| Jan 17, 2025 00:00 | 7.3469 | 7.35767 | 7.32771 | 7.33265 | -142.5 | -0.19% |
| Jan 16, 2025 00:00 | 7.3462 | 7.35173 | 7.34183 | 7.34537 | -8.3 | -0.01% |
| Jan 15, 2025 00:00 | 7.3458 | 7.3512 | 7.33395 | 7.34641 | +6.1 | +0.01% |
| Jan 14, 2025 00:00 | 7.33847 | 7.35245 | 7.33797 | 7.34571 | +72.4 | +0.10% |
| Jan 13, 2025 00:00 | 7.36117 | 7.36274 | 7.33359 | 7.33825 | -229.2 | -0.31% |
| Jan 12, 2025 00:00 | 7.35711 | 7.36212 | 7.35711 | 7.36121 | +41.0 | +0.06% |
| Jan 10, 2025 00:00 | 7.3565 | 7.3643 | 7.34156 | 7.3619 | +54.0 | +0.07% |
| Jan 09, 2025 00:00 | 7.35536 | 7.35871 | 7.34329 | 7.35647 | +11.1 | +0.02% |
| Jan 08, 2025 00:00 | 7.34206 | 7.3613 | 7.34011 | 7.35542 | +133.6 | +0.18% |
| Jan 07, 2025 00:00 | 7.34653 | 7.34987 | 7.33051 | 7.34208 | -44.5 | -0.06% |
| Jan 06, 2025 00:00 | 7.36042 | 7.3645 | 7.31291 | 7.34655 | -138.7 | -0.19% |
| Jan 05, 2025 00:00 | 7.34727 | 7.36141 | 7.34727 | 7.36038 | +131.1 | +0.18% |
| Jan 03, 2025 00:00 | 7.34038 | 7.36254 | 7.32405 | 7.36028 | +199.0 | +0.27% |
| Jan 02, 2025 00:00 | 7.33292 | 7.34439 | 7.31523 | 7.34036 | +74.4 | +0.10% |
| Jan 01, 2025 00:00 | 7.33098 | 7.335 | 7.32996 | 7.33296 | +19.8 | +0.03% |
| Dec 31, 2024 00:00 | 7.31309 | 7.36936 | 7.30478 | 7.33626 | +231.7 | +0.32% |
| Dec 30, 2024 00:00 | 7.30078 | 7.3192 | 7.2974 | 7.31307 | +122.9 | +0.17% |
| Dec 29, 2024 00:00 | 7.29398 | 7.30196 | 7.29396 | 7.3011 | +71.2 | +0.10% |
| Dec 27, 2024 00:00 | 7.302 | 7.30955 | 7.29436 | 7.30064 | -13.6 | -0.02% |
| Dec 26, 2024 00:00 | 7.30203 | 7.31118 | 7.29987 | 7.30209 | +0.6 | +0.00% |
| Dec 25, 2024 00:00 | 7.30106 | 7.30694 | 7.28658 | 7.30201 | +9.5 | +0.01% |
| Dec 24, 2024 00:00 | 7.30603 | 7.30931 | 7.29702 | 7.30405 | -19.8 | -0.03% |
| Dec 23, 2024 00:00 | 7.28908 | 7.31319 | 7.28802 | 7.30831 | +192.3 | +0.26% |
| Dec 22, 2024 00:00 | 7.28836 | 7.29077 | 7.2842 | 7.28906 | +7.0 | +0.01% |
USDCNH Analyse
USDCNH Währung - USDCNH Echtzeit-Währungschart und Performance.
USDCNH Volatilität - USDCNH Echtzeit-Währungsvolatilitätsanalyse.
USDCNH Korrelation - USDCNH Echtzeit-Währungskorrelationsanalyse.
USDCNH Indikatoren - USDCNH Echtzeit-Indikatoren.
USDCNH Muster - USDCNH Echtzeit-Preismuster.
