Dữ liệu lịch sử
AUDCAD - Đô la Úc so với Đô la Canada
0.90854
-0.18% -16.5 pips
0.90854
-0.18% -16.5 pips
Lưu ý rằng dữ liệu quay ngược lại khoảng 1000 điểm dữ liệu cho mỗi khung thời gian.
| Ngày | Mở | Cao | Thấp | Đóng | Thay đổi (Pip) | Thay đổi (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 00:00 | 0.91019 | 0.9107 | 0.90684 | 0.90854 | -16.5 | -0.18% |
| Nov 21, 2024 00:00 | 0.90951 | 0.91135 | 0.90734 | 0.91024 | +7.3 | +0.08% |
| Nov 20, 2024 00:00 | 0.91284 | 0.91296 | 0.90783 | 0.90952 | -33.2 | -0.37% |
| Nov 19, 2024 00:00 | 0.91217 | 0.91389 | 0.90963 | 0.91279 | +6.2 | +0.07% |
| Nov 18, 2024 00:00 | 0.9106 | 0.91231 | 0.90868 | 0.9122 | +16.0 | +0.18% |
| Nov 17, 2024 00:00 | 0.90974 | 0.91065 | 0.90944 | 0.91057 | +8.3 | +0.09% |
| Nov 15, 2024 00:00 | 0.90614 | 0.9105 | 0.90614 | 0.91042 | +42.8 | +0.47% |
| Nov 14, 2024 00:00 | 0.90713 | 0.9093 | 0.90442 | 0.90736 | +2.3 | +0.03% |
| Nov 13, 2024 00:00 | 0.91053 | 0.91211 | 0.90624 | 0.90852 | -20.1 | -0.22% |
| Nov 12, 2024 00:00 | 0.9157 | 0.91612 | 0.90887 | 0.91053 | -51.7 | -0.57% |
| Nov 11, 2024 00:00 | 0.91589 | 0.91825 | 0.91412 | 0.91569 | -2.0 | -0.02% |
| Nov 10, 2024 00:00 | 0.914290032593839 | 0.915995893088674 | 0.913942045551592 | 0.91583 | +15.4 | +0.17% |
| Nov 08, 2024 00:00 | 0.925420392366209 | 0.925839412161215 | 0.9127 | 0.91546 | -99.6 | -1.09% |
| Nov 07, 2024 00:00 | 0.915663798200092 | 0.92718131798338 | 0.9152 | 0.92581 | +101.5 | +1.10% |
| Nov 06, 2024 00:00 | 0.91500513942333 | 0.918722442281203 | 0.9068 | 0.91605 | +10.4 | +0.11% |
| Nov 05, 2024 00:00 | 0.914974201700582 | 0.920289518860484 | 0.9143 | 0.91861 | +36.4 | +0.40% |
| Nov 04, 2024 00:00 | 0.918401758079312 | 0.91968286113262 | 0.914041593519669 | 0.914856860809477 | -35.4 | -0.39% |
| Nov 03, 2024 00:00 | 0.918841067469116 | 0.920223627604528 | 0.91652 | 0.91745 | -13.9 | -0.15% |
| Nov 01, 2024 00:00 | 0.916352382987959 | 0.918206920978067 | 0.91306215608214 | 0.91422 | -21.3 | -0.23% |
| Oct 31, 2024 00:00 | 0.91423848242045 | 0.917393450715814 | 0.9095 | 0.916500595226351 | +22.6 | +0.25% |
| Oct 30, 2024 00:00 | 0.912856224414821 | 0.917703778450499 | 0.9097 | 0.91414 | +12.8 | +0.14% |
| Oct 29, 2024 00:00 | 0.914232014956815 | 0.914522936323472 | 0.9104 | 0.91258 | -16.5 | -0.18% |
| Oct 28, 2024 00:00 | 0.91779736032025 | 0.918411852948368 | 0.91321 | 0.91418 | -36.2 | -0.40% |
| Oct 27, 2024 00:00 | 0.917602996254682 | 0.91857196711662 | 0.916502823815053 | 0.9175 | -1.0 | -0.01% |
| Oct 25, 2024 00:00 | 0.918818808860592 | 0.920860395000731 | 0.9163 | 0.917 | -18.2 | -0.20% |
| Oct 24, 2024 00:00 | 0.917925942632738 | 0.920451518380394 | 0.9168 | 0.91911 | +11.8 | +0.13% |
| Oct 23, 2024 00:00 | 0.92297 | 0.924510000668941 | 0.9154 | 0.917977975321746 | -49.9 | -0.54% |
| Oct 22, 2024 00:00 | 0.92067 | 0.925290355384286 | 0.91936170212766 | 0.92331 | +26.4 | +0.29% |
| Oct 21, 2024 00:00 | 0.9265 | 0.92798 | 0.92 | 0.92046 | -60.4 | -0.66% |
| Oct 20, 2024 00:00 | 0.92459 | 0.92674 | 0.92445 | 0.92646 | +18.7 | +0.20% |
| Oct 18, 2024 00:00 | 0.924245164834429 | 0.926894003023685 | 0.9232 | 0.925 | +7.5 | +0.08% |
| Oct 17, 2024 00:00 | 0.916903248163994 | 0.92445 | 0.9162 | 0.92421 | +73.1 | +0.79% |
| Oct 16, 2024 00:00 | 0.920541807449352 | 0.923000127305741 | 0.91542 | 0.91671 | -38.3 | -0.42% |
| Oct 15, 2024 00:00 | 0.92816 | 0.92924 | 0.91976 | 0.9202 | -79.6 | -0.87% |
| Oct 14, 2024 00:00 | 0.928 | 0.929120001078843 | 0.9242 | 0.9282 | +2.0 | +0.02% |
| Oct 13, 2024 00:00 | 0.9278 | 0.92852 | 0.92674 | 0.92759 | -2.1 | -0.02% |
| Oct 11, 2024 00:00 | 0.926660330043682 | 0.930585404755146 | 0.9242 | 0.9287 | +20.4 | +0.22% |
| Oct 10, 2024 00:00 | 0.92067 | 0.92676 | 0.92036 | 0.92657 | +59.0 | +0.64% |
| Oct 09, 2024 00:00 | 0.920200291136511 | 0.92271 | 0.91825 | 0.92064 | +4.4 | +0.05% |
| Oct 08, 2024 00:00 | 0.920499858071667 | 0.921596762076224 | 0.9152 | 0.92023 | -2.7 | -0.03% |
| Oct 07, 2024 00:00 | 0.923079536574593 | 0.924861592520208 | 0.918132794068082 | 0.920076195108112 | -30.0 | -0.33% |
| Oct 06, 2024 00:00 | 0.92036 | 0.924156710575581 | 0.91864 | 0.92316 | +28.0 | +0.30% |
| Oct 04, 2024 00:00 | 0.928066990889787 | 0.928589530208697 | 0.9212 | 0.9219 | -61.7 | -0.67% |
| Oct 03, 2024 00:00 | 0.9297 | 0.92999 | 0.92471 | 0.92805 | -16.5 | -0.18% |
| Oct 02, 2024 00:00 | 0.92832 | 0.93196 | 0.92743 | 0.92971 | +13.9 | +0.15% |
| Oct 01, 2024 00:00 | 0.93527 | 0.93769 | 0.92693 | 0.92834 | -69.3 | -0.75% |
| Sep 30, 2024 00:00 | 0.93463 | 0.93769 | 0.93336 | 0.93529 | +6.6 | +0.07% |
| Sep 29, 2024 00:00 | 0.931361534060753 | 0.93484 | 0.930480067784001 | 0.93468 | +33.2 | +0.36% |
| Sep 27, 2024 00:00 | 0.928844165690261 | 0.934868849957694 | 0.9263 | 0.932716858739907 | +38.7 | +0.42% |
| Sep 26, 2024 00:00 | 0.919423685358935 | 0.929831950178821 | 0.919 | 0.92878 | +93.6 | +1.01% |
| Sep 25, 2024 00:00 | 0.92675 | 0.927115494864516 | 0.9188 | 0.91952 | -72.3 | -0.79% |
| Sep 24, 2024 00:00 | 0.92449 | 0.928 | 0.92186 | 0.9268 | +23.1 | +0.25% |
| Sep 23, 2024 00:00 | 0.92378 | 0.92679 | 0.92308 | 0.92446 | +6.8 | +0.07% |
| Sep 22, 2024 00:00 | 0.92099 | 0.92385 | 0.92099 | 0.9237 | +27.1 | +0.29% |
| Sep 20, 2024 00:00 | 0.92346 | 0.925629399995903 | 0.9209 | 0.924161165180698 | +7.0 | +0.08% |
| Sep 19, 2024 00:00 | 0.920728035454515 | 0.926923444584039 | 0.9187 | 0.923374634079924 | +26.5 | +0.29% |
| Sep 18, 2024 00:00 | 0.918997850218358 | 0.924118613225743 | 0.9168 | 0.92064 | +16.4 | +0.18% |
| Sep 17, 2024 00:00 | 0.9173 | 0.91997 | 0.916 | 0.91896 | +16.6 | +0.18% |
| Sep 16, 2024 00:00 | 0.91151 | 0.91753 | 0.91047 | 0.9173 | +57.9 | +0.63% |
| Sep 15, 2024 00:00 | 0.90947 | 0.91164 | 0.90938 | 0.91158 | +21.1 | +0.23% |
| Sep 13, 2024 00:00 | 0.913010727376669 | 0.913487101138115 | 0.9091 | 0.9103 | -27.1 | -0.30% |
| Sep 12, 2024 00:00 | 0.906393913101515 | 0.913463477594482 | 0.9036 | 0.91306 | +66.7 | +0.73% |
| Sep 11, 2024 00:00 | 0.905439837144169 | 0.90673834646721 | 0.9014 | 0.90625 | +8.1 | +0.09% |
| Sep 10, 2024 00:00 | 0.903156871621442 | 0.906605300492217 | 0.9013 | 0.905 | +18.4 | +0.20% |
| Sep 09, 2024 00:00 | 0.90460326670535 | 0.906643929514829 | 0.9013 | 0.90293 | -16.7 | -0.19% |
| Sep 08, 2024 00:00 | 0.90319 | 0.90519 | 0.90319 | 0.90461 | +14.2 | +0.16% |
| Sep 06, 2024 00:00 | 0.90985 | 0.912242137301319 | 0.900630557421088 | 0.905015005001667 | -48.3 | -0.53% |
| Sep 05, 2024 00:00 | 0.90717 | 0.91059479929651 | 0.9066 | 0.90985 | +26.8 | +0.29% |
| Sep 04, 2024 00:00 | 0.90917 | 0.912499495228224 | 0.9059 | 0.9068 | -23.7 | -0.26% |
| Sep 03, 2024 00:00 | 0.91608 | 0.916534224431857 | 0.9084 | 0.909188858978404 | -68.9 | -0.76% |
| Sep 02, 2024 00:00 | 0.91301 | 0.91675 | 0.91216 | 0.91604 | +30.3 | +0.33% |
| Aug 30, 2024 00:00 | 0.916638352813265 | 0.918227734364364 | 0.9111 | 0.912181351004125 | -44.6 | -0.49% |
| Aug 29, 2024 00:00 | 0.91405 | 0.918204454753215 | 0.9136 | 0.91656 | +25.1 | +0.27% |
| Aug 28, 2024 00:00 | 0.912701913940546 | 0.915841820225485 | 0.9114 | 0.914089312117636 | +13.9 | +0.15% |
| Aug 27, 2024 00:00 | 0.913134029137064 | 0.915352860498907 | 0.9112 | 0.912690117616717 | -4.4 | -0.05% |
| Aug 26, 2024 00:00 | 0.916871975512254 | 0.917576779051671 | 0.91186 | 0.91307 | -38.0 | -0.42% |
| Aug 23, 2024 00:00 | 0.912353884019288 | 0.918652384900839 | 0.9116 | 0.918217407261408 | +58.6 | +0.64% |
| Aug 22, 2024 00:00 | 0.91681 | 0.917201709436332 | 0.9109 | 0.912 | -48.1 | -0.53% |
| Aug 21, 2024 00:00 | 0.918571708027819 | 0.919565452237556 | 0.915 | 0.91679 | -17.8 | -0.19% |
| Aug 20, 2024 00:00 | 0.91789 | 0.924828780974465 | 0.9149 | 0.918771418548801 | +8.8 | +0.10% |
| Aug 19, 2024 00:00 | 0.912768584011744 | 0.918544719555331 | 0.9121 | 0.917917432613512 | +51.5 | +0.56% |
| Aug 16, 2024 00:00 | 0.908037579668368 | 0.913265918702224 | 0.9073 | 0.912187395798599 | +41.5 | +0.45% |
| Aug 15, 2024 00:00 | 0.90505990868544 | 0.909317263757367 | 0.90109 | 0.90803 | +29.7 | +0.33% |
| Aug 14, 2024 00:00 | 0.9095 | 0.910609330898224 | 0.903539805518223 | 0.90494 | -45.6 | -0.50% |
| Aug 13, 2024 00:00 | 0.904862871629408 | 0.910168073920663 | 0.9038 | 0.90994 | +50.8 | +0.56% |
| Aug 12, 2024 00:00 | 0.90218 | 0.907205600686877 | 0.9019 | 0.9045 | +23.2 | +0.26% |
| Aug 09, 2024 00:00 | 0.90523 | 0.906567839958815 | 0.9014 | 0.902076079101242 | -31.5 | -0.35% |
| Aug 08, 2024 00:00 | 0.896436975666356 | 0.905905080901455 | 0.8947 | 0.90527 | +88.3 | +0.98% |
| Aug 07, 2024 00:00 | 0.8981 | 0.90377736208198 | 0.8947 | 0.89638 | -17.2 | -0.19% |
| Aug 06, 2024 00:00 | 0.899571897724607 | 0.90245 | 0.894265325981187 | 0.89811 | -14.6 | -0.16% |
| Aug 05, 2024 00:00 | 0.90201 | 0.902730753203459 | 0.8853 | 0.89939 | -26.2 | -0.29% |
| Aug 02, 2024 00:00 | 0.901314208909869 | 0.906100615358458 | 0.8999 | 0.9028 | +14.9 | +0.16% |
| Aug 01, 2024 00:00 | 0.904157799967261 | 0.905475670607366 | 0.9003 | 0.90131 | -28.5 | -0.32% |
| Jul 31, 2024 00:00 | 0.905676727379746 | 0.906008005441607 | 0.8968 | 0.90416 | -15.2 | -0.17% |
| Jul 30, 2024 00:00 | 0.907705711646676 | 0.908497375328084 | 0.9034 | 0.90566 | -20.5 | -0.23% |
| Jul 29, 2024 00:00 | 0.90625 | 0.90836661224008 | 0.9039 | 0.90784327854677 | +15.9 | +0.18% |
| Jul 26, 2024 00:00 | 0.903745291409438 | 0.907945908014769 | 0.9032 | 0.90569 | +19.4 | +0.21% |
| Jul 25, 2024 00:00 | 0.907866542218249 | 0.908173661550597 | 0.9016 | 0.90372 | -41.5 | -0.46% |
| Jul 24, 2024 00:00 | 0.911526483870328 | 0.911678557024127 | 0.9073 | 0.90788 | -36.5 | -0.40% |
| Jul 23, 2024 00:00 | 0.91354 | 0.914319701218783 | 0.9096 | 0.911456094996926 | -20.8 | -0.23% |
AUDCADPhân tích
AUDCADTiền tệ - Hiệu suất và biểu đồ tiền tệ AUDCAD theo thời gian thực.
AUDCADĐộ biến động - AUDCADphân tích biến động tiền tệ theo thời gian thực.
AUDCADSự tương quan - AUDCADphân tích tương quan tiền tệ theo thời gian thực.
AUDCADChỉ số - AUDCADchỉ số theo thời gian thực.
AUDCADMẫu - AUDCADmẫu giá theo thời gian thực.
