CollectAI
close-currencies
2026/05/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE |
|---|---|---|---|---|---|---|---|---|---|
| USD.FOREX | US Dollar FX Spot Rate | 20260501 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDAED.FOREX | US Dollar UAE Dirham FX Spot Rate | 20260502 | 0 | 3.6729 | 3.6729 | 3.6729 | 3.6729 | 0 | 3.6729 |
| USDAFN.FOREX | USDAFN | 20260502 | 0 | 64.3583 | 64.3583 | 64.3583 | 64.3583 | 0 | 64.3583 |
| USDALL.FOREX | USDALL | 20260501 | 0 | 81.15 | 81.2 | 81.15 | 81.2 | 0 | 81.2 |
| USDAMD.FOREX | USDAMD | 20260502 | 0 | 370.7589 | 371.2927 | 370.7488 | 371.2814 | 450550 | 371.2814 |
| USDARS.FOREX | US Dollar Argentine Peso FX Spot Rate | 20260501 | 0 | 1378.5 | 1392.25 | 1378.5 | 1392.25 | 0 | 1392.25 |
| USDAUD.FOREX | US Dollar Australian Dollar FX Cross Rate | 20260501 | 0 | 1.3887 | 1.392 | 1.3831 | 1.3873 | 0 | 1.3873 |
| USDBDT.FOREX | USDBDT | 20260502 | 0 | 122.67 | 122.7119 | 122.67 | 122.7119 | 0 | 122.7119 |
| USDBGN.FOREX | USDBGN | 20260106 | 0 | 1.6567 | 1.6567 | 1.6567 | 1.6567 | 0 | 1.6567 |
| USDBHD.FOREX | US Dollar Bahraini Dinar FX Spot Rate | 20260502 | 0 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0 | 0.3775 |
| USDBIF.FOREX | USDBIF | 20260502 | 0 | 2963.71 | 2963.71 | 2963.71 | 2963.71 | 0 | 2963.71 |
| USDBMD.FOREX | USDBMD | 20260503 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDBND.FOREX | US Dollar Brunei Dollar FX Spot Rate | 20260502 | 0 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | 0 | 1.2731 |
| USDBOB.FOREX | USDBOB | 20260502 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 0 | 6.86 |
| USDBRL.FOREX | USDBRL | 20260501 | 0 | 4.9539 | 4.9584 | 4.9489 | 4.9558 | 0 | 4.9558 |
| USDBWP.FOREX | USDBWP | 20260501 | 0 | 13.4564 | 13.4564 | 13.3841 | 13.3841 | 0 | 13.3841 |
| USDBYN.FOREX | US Dollar Belarusian Ruble | 20260502 | 0 | 2.8 | 2.8 | 2.8 | 2.8 | 0 | 2.8 |
| USDBZD.FOREX | USDBZD | 20260502 | 0 | 2.0003 | 2.0003 | 2.0003 | 2.0003 | 0 | 2.0003 |
| USDCAD.FOREX | US Dollar Canadian Dollar FX Spot Rate | 20260501 | 0 | 1.358 | 1.3593 | 1.3548 | 1.3588 | 0 | 1.3588 |
| USDCDF.FOREX | USDCDF | 20260502 | 0 | 2301.9099 | 2301.9099 | 2301.9099 | 2301.9099 | 0 | 2301.9099 |
| USDCHF.FOREX | USDCHF | 20260501 | 0 | 0.7815 | 0.783 | 0.7777 | 0.7815 | 0 | 0.7815 |
| USDCLP.FOREX | US Dollar Chilean Peso FX Spot Rate | 20260501 | 0 | 897.53 | 898.25 | 897.48 | 897.95 | 0 | 897.95 |
| USDCNH.FOREX | USDCNH | 20260501 | 0 | 6.8303 | 6.8357 | 6.8225 | 6.8296 | 0 | 6.8296 |
| USDCNY.FOREX | US Dollar Chinese Renminbi FX Spot Rate | 20260501 | 0 | 6.8282 | 6.8282 | 6.8282 | 6.8282 | 0 | 6.8282 |
| USDCOP.FOREX | USDCOP | 20260502 | 0 | 3654.6399 | 3654.6399 | 3654.6399 | 3654.6399 | 0 | 3654.6399 |
| USDCRC.FOREX | USDCRC | 20260502 | 0 | 451.35 | 451.35 | 451.35 | 451.35 | 0 | 451.35 |
| USDCUP.FOREX | USDCUP | 20260503 | 0 | 24 | 24 | 24 | 24 | 0 | 24 |
| USDCVE.FOREX | USDCVE | 20260502 | 0 | 93.94 | 93.94 | 93.94 | 93.94 | 0 | 93.94 |
| USDCZK.FOREX | US Dollar Czech Koruna FX Spot Rate | 20260501 | 0 | 20.758 | 20.807 | 20.669 | 20.787 | 0 | 20.787 |
| USDDJF.FOREX | USDDJF | 20260502 | 0 | 178.037 | 178.037 | 178.037 | 178.037 | 0 | 178.037 |
| USDDKK.FOREX | US Dollar Danish Krone FX Spot Rate | 20260501 | 0 | 6.3699 | 6.3783 | 6.3395 | 6.3749 | 0 | 6.3749 |
| USDDOP.FOREX | USDDOP | 20260502 | 0 | 59.27 | 59.27 | 59.27 | 59.27 | 0 | 59.27 |
| USDDZD.FOREX | USDDZD | 20260502 | 0 | 132.193 | 132.193 | 131.809 | 131.809 | 0 | 131.809 |
| USDEGP.FOREX | US Dollar Egyptian Pound FX Spot Rate | 20260502 | 0 | 53.47 | 53.47 | 53.47 | 53.47 | 0 | 53.47 |
| USDETB.FOREX | USDETB | 20260501 | 0 | 156.6 | 156.6 | 156.55 | 156.55 | 0 | 156.55 |
| USDEUR.FOREX | US Dollar Euro FX Cross Rate | 20260501 | 0 | 0.8525 | 0.8533 | 0.8486 | 0.8526 | 0 | 0.8526 |
| USDFJD.FOREX | USDFJD | 20260501 | 0 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | 0 | 2.1801 |
| USDGBP.FOREX | US Dollar UK Pound Sterling FX Cross Rate | 20260501 | 0 | 0.7349 | 0.737 | 0.732 | 0.7364 | 0 | 0.7364 |
| USDGEL.FOREX | USDGEL | 20260502 | 0 | 2.6808 | 2.6808 | 2.6808 | 2.6808 | 0 | 2.6808 |
| USDGHS.FOREX | US Dollar Ghanian Cedi FX Spot Rate | 20260502 | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | 11.19 |
| USDGMD.FOREX | USDGMD | 20260502 | 0 | 73.8 | 73.8 | 73.8 | 73.8 | 0 | 73.8 |
| USDGNF.FOREX | USDGNF | 20260502 | 0 | 8750 | 8750 | 8750 | 8750 | 0 | 8750 |
| USDGTQ.FOREX | USDGTQ | 20260502 | 0 | 7.636 | 7.636 | 7.636 | 7.636 | 0 | 7.636 |
| USDHKD.FOREX | US Dollar Hong Kong Dollar FX Spot Rate | 20260501 | 0 | 7.8319 | 7.8355 | 7.8316 | 7.8343 | 0 | 7.8343 |
| USDHNL.FOREX | USDHNL | 20260502 | 0 | 26.5671 | 26.5671 | 26.5671 | 26.5671 | 0 | 26.5671 |
| USDHRK.FOREX | USDHRK | 20230124 | 0 | 7.0397 | 7.0397 | 7.0397 | 7.0397 | 0 | 7.0397 |
| USDHTG.FOREX | USDHTG | 20260502 | 0 | 130.28 | 130.28 | 130.28 | 130.28 | 0 | 130.28 |
| USDHUF.FOREX | US Dollar Hungarian Forint FX Spot Rate | 20260501 | 0 | 310.49 | 311.28 | 306.81 | 309.86 | 0 | 309.86 |
| USDIDR.FOREX | US Dollar Indonesian Rupiah FX Spot Rate | 20260501 | 0 | 17310 | 17310 | 17310 | 17310 | 0 | 17310 |
| USDILS.FOREX | US Dollar Israeli Shekel FX Spot Rate | 20260501 | 0 | 2.9423 | 2.956 | 2.9327 | 2.9384 | 0 | 2.9384 |
| USDINR.FOREX | US Dollar Indian Rupee FX Spot Rate | 20260501 | 0 | 94.9 | 94.9 | 94.89 | 94.89 | 0 | 94.89 |
| USDIQD.FOREX | USDIQD | 20260502 | 0 | 1309.5 | 1309.5 | 1309.5 | 1309.5 | 0 | 1309.5 |
| USDISK.FOREX | USDISK | 20260501 | 0 | 122.3 | 122.42 | 121.73 | 122.3 | 0 | 122.3 |
| USDJOD.FOREX | USDJOD | 20260502 | 0 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0 | 0.7077 |
| USDJPY.FOREX | US Dollar Japanese Yen FX Spot Rate | 20260502 | 0 | 157.0798 | 157.0984 | 156.993 | 157.0799 | 450802 | 157.0799 |
| USDKES.FOREX | US Dollar Kenyan Shilling FX Spot Rate | 20260501 | 0 | 129.15 | 129.15 | 129.15 | 129.15 | 0 | 129.15 |
| USDKGS.FOREX | US Dollar Kyrgyzstan som | 20250905 | 0 | 87.425 | 87.425 | 87.425 | 87.425 | 0 | 87.425 |
| USDKHR.FOREX | USDKHR | 20260502 | 0 | 4005 | 4005 | 4005 | 4005 | 0 | 4005 |
| USDKMF.FOREX | USDKMF | 20260502 | 0 | 418.97 | 418.97 | 418.97 | 418.97 | 0 | 418.97 |
| USDKRW.FOREX | US Dollar Korean Won FX Spot Rate | 20260501 | 0 | 1472.73 | 1476.7 | 1467.42 | 1470.84 | 0 | 1470.84 |
| USDKWD.FOREX | US Dollar Kuwaiti Dinar FX Spot Rate | 20260502 | 0 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0 | 0.3067 |
| USDKZT.FOREX | USDKZT | 20260430 | 0 | 462.28 | 463.425 | 461.935 | 463.425 | 0 | 463.425 |
| USDLAK.FOREX | USDLAK | 20260502 | 0 | 21870 | 21870 | 21870 | 21870 | 0 | 21870 |
| USDLBP.FOREX | USDLBP | 20260502 | 0 | 89500 | 89500 | 89500 | 89500 | 0 | 89500 |
| USDLKR.FOREX | US Dollar Sri Lanka Rupee FX Spot Rate | 20260502 | 0 | 319.05 | 319.05 | 319.05 | 319.05 | 0 | 319.05 |
| USDLRD.FOREX | USDLRD | 20260502 | 0 | 182.8945 | 182.8945 | 182.8945 | 182.8945 | 0 | 182.8945 |
| USDLSL.FOREX | USDLSL | 20240906 | 0 | 17.72 | 17.7872 | 17.72 | 17.72 | 397 | 17.72 |
| USDLYD.FOREX | USDLYD | 20260502 | 0 | 6.3429 | 6.3429 | 6.3429 | 6.3429 | 0 | 6.3429 |
| USDMAD.FOREX | US Dollar Moroccan Dirham FX Spot Rate | 20260501 | 0 | 9.2495 | 9.2495 | 9.2285 | 9.2285 | 0 | 9.2285 |
| USDMDL.FOREX | USDMDL | 20260502 | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | 17.07 |
| USDMKD.FOREX | USDMKD | 20260502 | 0 | 52.38 | 52.38 | 52.38 | 52.38 | 0 | 52.38 |
| USDMMK.FOREX | USDMMK | 20260502 | 0 | 2093.6799 | 2093.6799 | 2093.6799 | 2093.6799 | 0 | 2093.6799 |
| USDMOP.FOREX | USDMOP | 20260503 | 0 | 8.0691 | 8.0691 | 8.0689 | 8.0689 | 0 | 8.0689 |
| USDMUR.FOREX | USDMUR | 20240830 | 0 | 46.2 | 46.55 | 46.2 | 46.45 | 771 | 46.45 |
| USDMVR.FOREX | USDMVR | 20260502 | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | 15.42 |
| USDMWK.FOREX | USDMWK | 20260502 | 0 | 1717.02 | 1717.02 | 1717.02 | 1717.02 | 0 | 1717.02 |
| USDMXN.FOREX | US Dollar Mexican Peso FX Spot Rate | 20260501 | 0 | 17.448 | 17.4849 | 17.377 | 17.447 | 0 | 17.447 |
| USDMYR.FOREX | US Dollar Malaysian Ringgit FX Spot Rate | 20260501 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 0 | 3.97 |
| USDNAD.FOREX | USDNAD | 20260502 | 0 | 16.648 | 16.648 | 16.648 | 16.648 | 0 | 16.648 |
| USDNGN.FOREX | US Dollar Nigerian Naira FX Spot Rate | 20260501 | 0 | 1373.55 | 1375.51 | 1371.4 | 1375.16 | 0 | 1375.16 |
| USDNIO.FOREX | USDNIO | 20260503 | 0 | 36.6243 | 36.6243 | 36.6243 | 36.6243 | 0 | 36.6243 |
| USDNOK.FOREX | US Dollar Norwegian Krone FX Spot Rate | 20260501 | 0 | 9.218 | 9.2846 | 9.21 | 9.2579 | 0 | 9.2579 |
| USDNPR.FOREX | USDNPR | 20260502 | 0 | 151.6808 | 151.6808 | 151.6808 | 151.6808 | 0 | 151.6808 |
| USDNZD.FOREX | US Dollar New Zealand Dollar FX Cross Rate | 20260501 | 0 | 1.6918 | 1.6984 | 1.6872 | 1.6952 | 0 | 1.6952 |
| USDOMR.FOREX | US Dollar Omani Rial FX Spot Rate | 20260502 | 0 | 0.385 | 0.385 | 0.385 | 0.385 | 0 | 0.385 |
| USDPAB.FOREX | USDPAB | 20260503 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDPEN.FOREX | US Dollar Peruvian Sol FX Spot Rate | 20260501 | 0 | 3.507 | 3.5077 | 3.507 | 3.507 | 0 | 3.507 |
| USDPGK.FOREX | USDPGK | 20260502 | 0 | 4.3434 | 4.3434 | 4.3434 | 4.3434 | 0 | 4.3434 |
| USDPHP.FOREX | US Dollar Philippine Peso FX Spot Rate | 20260501 | 0 | 61.25 | 61.482 | 61.116 | 61.284 | 0 | 61.284 |
| USDPKR.FOREX | US Dollar Pakistani Rupee FX Spot Rate | 20260502 | 0 | 278.825 | 278.825 | 278.825 | 278.825 | 0 | 278.825 |
| USDPLN.FOREX | US Dollar Polish Zloty FX Spot Rate | 20260502 | 0 | 3.6168 | 3.6168 | 3.6168 | 3.6168 | 0 | 3.6168 |
| USDPYG.FOREX | USDPYG | 20260502 | 0 | 6285 | 6285 | 6285 | 6285 | 0 | 6285 |
| USDQAR.FOREX | USDQAR | 20260502 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.64 |
| USDRON.FOREX | USDRON | 20260501 | 0 | 4.4295 | 4.4346 | 4.4127 | 4.4293 | 0 | 4.4293 |
| USDRSD.FOREX | USDRSD | 20260501 | 0 | 99.9093 | 99.9093 | 99.577 | 99.577 | 0 | 99.577 |
| USDRUB.FOREX | US Dollar Russian Rouble FX Spot Rate | 20260501 | 0 | 74.95 | 74.95 | 74.95 | 74.95 | 0 | 74.95 |
| USDRWF.FOREX | USDRWF | 20260502 | 0 | 1457.05 | 1457.05 | 1457.05 | 1457.05 | 0 | 1457.05 |
| USDSAR.FOREX | US Dollar Saudi Arabian Riyal FX Spot Rate | 20260502 | 0 | 3.7504 | 3.7505 | 3.7504 | 3.7505 | 0 | 3.7505 |
| USDSCR.FOREX | US Dollar Seychelles Rupee FX Spot Rate | 20260502 | 0 | 14.302 | 14.302 | 14.302 | 14.302 | 0 | 14.302 |
| USDSEK.FOREX | US Dollar Swedish Krona FX Spot Rate | 20260501 | 0 | 9.2239 | 9.2531 | 9.1607 | 9.1929 | 0 | 9.1929 |
| USDSGD.FOREX | US Dollar Singapore Dollar FX Spot Rate | 20260501 | 0 | 1.2724 | 1.274 | 1.27 | 1.2736 | 0 | 1.2736 |
| USDSLL.FOREX | USDSLL | 20260502 | 0 | 22817.8008 | 22817.8008 | 22817.8008 | 22817.8008 | 0 | 22817.8008 |
| USDSOS.FOREX | USDSOS | 20260501 | 0 | 568 | 568 | 537.4508 | 537.4508 | 0 | 537.4508 |
| USDSVC.FOREX | USDSVC | 20260503 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | 8.75 |
| USDSZL.FOREX | USDSZL | 20260502 | 0 | 16.6205 | 16.6205 | 16.6205 | 16.6205 | 0 | 16.6205 |
| USDTHB.FOREX | US Dollar Thai Baht FX Spot Rate | 20260501 | 0 | 32.52 | 32.65 | 32.21 | 32.32 | 0 | 32.32 |
| USDTND.FOREX | USDTND | 20260501 | 0 | 2.878 | 2.9058 | 2.878 | 2.9058 | 0 | 2.9058 |
| USDTOP.FOREX | US Dollar Tongan pa'anga | 20260502 | 0 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 0 | 2.3515 |
| USDTRY.FOREX | USDTRY | 20260502 | 0 | 45.167 | 45.167 | 45.167 | 45.167 | 0 | 45.167 |
| USDTWD.FOREX | US Dollar Taiwan Dollar FX Spot Rate | 20260501 | 0 | 31.566 | 31.678 | 31.525 | 31.614 | 0 | 31.614 |
| USDTZS.FOREX | USDTZS | 20260502 | 0 | 2579 | 2579 | 2579 | 2579 | 0 | 2579 |
| USDUAH.FOREX | US Dollar Ukraine Hryvnia FX Spot Rate | 20260502 | 0 | 43.963 | 43.963 | 43.963 | 43.963 | 0 | 43.963 |
| USDUSD.FOREX | US Dollar FX Spot Rate | 20260501 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDUYU.FOREX | USDUYU | 20260502 | 0 | 40.253 | 40.253 | 40.253 | 40.253 | 0 | 40.253 |
| USDUZS.FOREX | USDUZS | 20260501 | 0 | 11975 | 11975 | 11900 | 11970 | 0 | 11970 |
| USDVND.FOREX | US Dollar Vietnam Dong FX Spot Rate | 20260501 | 0 | 26356 | 26356 | 26356 | 26356 | 0 | 26356 |
| USDXAF.FOREX | USDXAF | 20260503 | 0 | 559.22 | 559.22 | 559.22 | 559.22 | 0 | 559.22 |
| USDXOF.FOREX | USDXOF | 20260503 | 0 | 559.22 | 559.22 | 559.22 | 559.22 | 0 | 559.22 |
| USDXPF.FOREX | US Dollar Pacific Franc FX Spot Rate | 20260502 | 0 | 101.35 | 101.35 | 101.35 | 101.35 | 0 | 101.35 |
| USDYER.FOREX | USDYER | 20260502 | 0 | 238.33 | 238.33 | 238.33 | 238.33 | 0 | 238.33 |
| USDZAR.FOREX | US Dollar South African Rand FX Spot Rate | 20260501 | 0 | 16.6497 | 16.7596 | 16.5429 | 16.6372 | 0 | 16.6372 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.