CollectAI
close-currencies
2026/05/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE |
|---|---|---|---|---|---|---|---|---|---|
| USD.FOREX | US Dollar FX Spot Rate | 20260522 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDAED.FOREX | US Dollar UAE Dirham FX Spot Rate | 20260523 | 0 | 3.6724 | 3.6724 | 3.6724 | 3.6724 | 0 | 3.6724 |
| USDAFN.FOREX | USDAFN | 20260523 | 0 | 63.622 | 63.622 | 63.622 | 63.622 | 0 | 63.622 |
| USDALL.FOREX | USDALL | 20260522 | 0 | 80.1666 | 81.8 | 80.1666 | 81.8 | 0 | 81.8 |
| USDAMD.FOREX | USDAMD | 20260522 | 0 | 367.8687 | 368.211 | 367.7756 | 367.9632 | 409648 | 367.9632 |
| USDARS.FOREX | US Dollar Argentine Peso FX Spot Rate | 20260522 | 0 | 1380 | 1399 | 1380 | 1399 | 0 | 1399 |
| USDAUD.FOREX | US Dollar Australian Dollar FX Cross Rate | 20260522 | 0 | 1.3984 | 1.4051 | 1.3955 | 1.4025 | 0 | 1.4025 |
| USDBDT.FOREX | USDBDT | 20260523 | 0 | 122.51 | 122.51 | 122.51 | 122.51 | 0 | 122.51 |
| 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 | 20260523 | 0 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0 | 0.3769 |
| USDBIF.FOREX | USDBIF | 20260523 | 0 | 2966.4399 | 2966.4399 | 2966.4399 | 2966.4399 | 0 | 2966.4399 |
| USDBMD.FOREX | USDBMD | 20260523 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDBND.FOREX | US Dollar Brunei Dollar FX Spot Rate | 20260523 | 0 | 1.2793 | 1.2793 | 1.2793 | 1.2793 | 0 | 1.2793 |
| USDBOB.FOREX | USDBOB | 20260523 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 0 | 6.85 |
| USDBRL.FOREX | USDBRL | 20260522 | 0 | 5.0049 | 5.0401 | 4.9964 | 5.0401 | 0 | 5.0401 |
| USDBWP.FOREX | USDBWP | 20260522 | 0 | 13.3909 | 13.4115 | 13.3909 | 13.4115 | 0 | 13.4115 |
| USDBYN.FOREX | US Dollar Belarusian Ruble | 20260523 | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 0 | 2.74 |
| USDBZD.FOREX | USDBZD | 20260523 | 0 | 2.0003 | 2.0003 | 2.0003 | 2.0003 | 0 | 2.0003 |
| USDCAD.FOREX | US Dollar Canadian Dollar FX Spot Rate | 20260522 | 0 | 1.3776 | 1.3824 | 1.3766 | 1.382 | 0 | 1.382 |
| USDCDF.FOREX | USDCDF | 20260523 | 0 | 2240.02 | 2240.02 | 2240.02 | 2240.02 | 0 | 2240.02 |
| USDCHF.FOREX | USDCHF | 20260522 | 0 | 0.7866 | 0.7875 | 0.7836 | 0.7847 | 0 | 0.7847 |
| USDCLP.FOREX | US Dollar Chilean Peso FX Spot Rate | 20260522 | 0 | 898.16 | 902.14 | 894.15 | 900.71 | 0 | 900.71 |
| USDCNH.FOREX | USDCNH | 20260522 | 0 | 6.7975 | 6.8032 | 6.7913 | 6.7962 | 0 | 6.7962 |
| USDCNY.FOREX | US Dollar Chinese Renminbi FX Spot Rate | 20260522 | 0 | 6.7996 | 6.8013 | 6.7922 | 6.7945 | 0 | 6.7945 |
| USDCOP.FOREX | USDCOP | 20260523 | 0 | 3683.3601 | 3683.3601 | 3655.1599 | 3655.1599 | 0 | 3655.1599 |
| USDCRC.FOREX | USDCRC | 20260523 | 0 | 451.95 | 451.95 | 451.95 | 451.95 | 0 | 451.95 |
| USDCUP.FOREX | USDCUP | 20260523 | 0 | 24 | 24 | 24 | 24 | 0 | 24 |
| USDCVE.FOREX | USDCVE | 20260523 | 0 | 95.05 | 95.05 | 95.05 | 95.05 | 0 | 95.05 |
| USDCZK.FOREX | US Dollar Czech Koruna FX Spot Rate | 20260522 | 0 | 20.859 | 20.953 | 20.859 | 20.932 | 0 | 20.932 |
| USDDJF.FOREX | USDDJF | 20260523 | 0 | 177.928 | 177.928 | 177.928 | 177.928 | 0 | 177.928 |
| USDDKK.FOREX | US Dollar Danish Krone FX Spot Rate | 20260522 | 0 | 6.4312 | 6.4481 | 6.4283 | 6.439 | 0 | 6.439 |
| USDDOP.FOREX | USDDOP | 20260523 | 0 | 58.86 | 58.86 | 58.86 | 58.86 | 0 | 58.86 |
| USDDZD.FOREX | USDDZD | 20260523 | 0 | 132.413 | 132.413 | 131.85 | 132.413 | 0 | 132.413 |
| USDEGP.FOREX | US Dollar Egyptian Pound FX Spot Rate | 20260523 | 0 | 52.87 | 52.87 | 52.87 | 52.87 | 0 | 52.87 |
| USDETB.FOREX | USDETB | 20260522 | 0 | 161.0457 | 161.0457 | 159.5 | 159.5 | 0 | 159.5 |
| USDEUR.FOREX | US Dollar Euro FX Cross Rate | 20260522 | 0 | 0.8609 | 0.8629 | 0.8605 | 0.8605 | 0 | 0.8605 |
| USDFJD.FOREX | USDFJD | 20260522 | 0 | 2.1906 | 2.209 | 2.1896 | 2.1896 | 0 | 2.1896 |
| USDGBP.FOREX | US Dollar UK Pound Sterling FX Cross Rate | 20260522 | 0 | 0.7443 | 0.7455 | 0.7426 | 0.7444 | 0 | 0.7444 |
| USDGEL.FOREX | USDGEL | 20260522 | 0 | 2.665 | 2.665 | 2.665 | 2.665 | 0 | 2.665 |
| USDGHS.FOREX | US Dollar Ghanian Cedi FX Spot Rate | 20260523 | 0 | 11.6 | 11.6 | 11.6 | 11.6 | 0 | 11.6 |
| USDGMD.FOREX | USDGMD | 20260523 | 0 | 73.9 | 73.9 | 73.9 | 73.9 | 0 | 73.9 |
| USDGNF.FOREX | USDGNF | 20260523 | 0 | 8729 | 8729 | 8729 | 8729 | 0 | 8729 |
| USDGTQ.FOREX | USDGTQ | 20260523 | 0 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | 7.621 |
| USDHKD.FOREX | US Dollar Hong Kong Dollar FX Spot Rate | 20260522 | 0 | 7.8337 | 7.8366 | 7.833 | 7.8343 | 0 | 7.8343 |
| USDHNL.FOREX | USDHNL | 20260523 | 0 | 26.6141 | 26.6141 | 26.6141 | 26.6141 | 0 | 26.6141 |
| USDHRK.FOREX | USDHRK | 20230124 | 0 | 7.0397 | 7.0397 | 7.0397 | 7.0397 | 0 | 7.0397 |
| USDHTG.FOREX | USDHTG | 20260523 | 0 | 130.48 | 130.48 | 130.48 | 130.48 | 0 | 130.48 |
| USDHUF.FOREX | US Dollar Hungarian Forint FX Spot Rate | 20260522 | 0 | 308.86 | 310.43 | 307.7 | 309.23 | 0 | 309.23 |
| USDIDR.FOREX | US Dollar Indonesian Rupiah FX Spot Rate | 20260522 | 0 | 17660 | 17725 | 17660 | 17695 | 0 | 17695 |
| USDILS.FOREX | US Dollar Israeli Shekel FX Spot Rate | 20260522 | 0 | 2.8961 | 2.9056 | 2.8835 | 2.8913 | 0 | 2.8913 |
| USDINR.FOREX | US Dollar Indian Rupee FX Spot Rate | 20260522 | 0 | 96.2 | 96.3 | 95.68 | 95.69 | 0 | 95.69 |
| USDIQD.FOREX | USDIQD | 20260523 | 0 | 1309.52 | 1309.52 | 1309.52 | 1309.52 | 0 | 1309.52 |
| USDISK.FOREX | USDISK | 20260522 | 0 | 123.49 | 123.71 | 123.32 | 123.47 | 0 | 123.47 |
| USDJOD.FOREX | USDJOD | 20260523 | 0 | 0.708 | 0.708 | 0.708 | 0.708 | 0 | 0.708 |
| USDJPY.FOREX | US Dollar Japanese Yen FX Spot Rate | 20260522 | 0 | 158.95 | 159.23 | 158.87 | 159.19 | 0 | 159.19 |
| USDKES.FOREX | US Dollar Kenyan Shilling FX Spot Rate | 20260522 | 0 | 128.44 | 128.85 | 128.44 | 128.44 | 0 | 128.44 |
| USDKGS.FOREX | US Dollar Kyrgyzstan som | 20250905 | 0 | 87.425 | 87.425 | 87.425 | 87.425 | 0 | 87.425 |
| USDKHR.FOREX | USDKHR | 20260523 | 0 | 4015 | 4015 | 4015 | 4015 | 0 | 4015 |
| USDKMF.FOREX | USDKMF | 20260523 | 0 | 424.14 | 424.14 | 424.14 | 424.14 | 0 | 424.14 |
| USDKRW.FOREX | US Dollar Korean Won FX Spot Rate | 20260522 | 0 | 1503.82 | 1520.94 | 1502.95 | 1520.1 | 0 | 1520.1 |
| USDKWD.FOREX | US Dollar Kuwaiti Dinar FX Spot Rate | 20260523 | 0 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0 | 0.3067 |
| USDKZT.FOREX | USDKZT | 20260523 | 0 | 471.32 | 471.32 | 471.32 | 471.32 | 0 | 471.32 |
| USDLAK.FOREX | USDLAK | 20260523 | 0 | 21819 | 21819 | 21819 | 21819 | 0 | 21819 |
| USDLBP.FOREX | USDLBP | 20260523 | 0 | 89500 | 89500 | 89500 | 89500 | 0 | 89500 |
| USDLKR.FOREX | US Dollar Sri Lanka Rupee FX Spot Rate | 20260522 | 0 | 344 | 344.5 | 325 | 328 | 0 | 328 |
| USDLRD.FOREX | USDLRD | 20260523 | 0 | 182.1161 | 182.1161 | 182.1161 | 182.1161 | 0 | 182.1161 |
| USDLSL.FOREX | USDLSL | 20240906 | 0 | 17.72 | 17.7872 | 17.72 | 17.72 | 397 | 17.72 |
| USDLYD.FOREX | USDLYD | 20260523 | 0 | 6.359 | 6.359 | 6.359 | 6.359 | 0 | 6.359 |
| USDMAD.FOREX | US Dollar Moroccan Dirham FX Spot Rate | 20260522 | 0 | 9.2219 | 9.2219 | 9.2087 | 9.2087 | 0 | 9.2087 |
| USDMDL.FOREX | USDMDL | 20260523 | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | 17.22 |
| USDMKD.FOREX | USDMKD | 20260523 | 0 | 52.93 | 52.93 | 52.93 | 52.93 | 0 | 52.93 |
| USDMMK.FOREX | USDMMK | 20260523 | 0 | 2093.6799 | 2093.6799 | 2093.6799 | 2093.6799 | 0 | 2093.6799 |
| USDMOP.FOREX | USDMOP | 20260523 | 0 | 8.069 | 8.0694 | 8.069 | 8.0694 | 0 | 8.0694 |
| USDMUR.FOREX | USDMUR | 20240830 | 0 | 46.2 | 46.55 | 46.2 | 46.45 | 771 | 46.45 |
| USDMVR.FOREX | USDMVR | 20260523 | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | 15.42 |
| USDMWK.FOREX | USDMWK | 20260523 | 0 | 1717.0236 | 1717.0236 | 1717.0236 | 1717.0236 | 0 | 1717.0236 |
| USDMXN.FOREX | US Dollar Mexican Peso FX Spot Rate | 20260522 | 0 | 17.299 | 17.353 | 17.2834 | 17.3 | 0 | 17.3 |
| USDMYR.FOREX | US Dollar Malaysian Ringgit FX Spot Rate | 20260522 | 0 | 3.955 | 3.967 | 3.955 | 3.965 | 0 | 3.965 |
| USDNAD.FOREX | USDNAD | 20260523 | 0 | 16.449 | 16.449 | 16.449 | 16.449 | 0 | 16.449 |
| USDNGN.FOREX | US Dollar Nigerian Naira FX Spot Rate | 20260522 | 0 | 1370.98 | 1372.07 | 1367.13 | 1371.91 | 0 | 1371.91 |
| USDNIO.FOREX | USDNIO | 20260523 | 0 | 36.6243 | 36.6243 | 36.6243 | 36.6243 | 0 | 36.6243 |
| USDNOK.FOREX | US Dollar Norwegian Krone FX Spot Rate | 20260522 | 0 | 9.2325 | 9.2833 | 9.1963 | 9.2595 | 0 | 9.2595 |
| USDNPR.FOREX | USDNPR | 20260522 | 0 | 151.6007 | 152.3293 | 151.6007 | 152.3293 | 0 | 152.3293 |
| USDNZD.FOREX | US Dollar New Zealand Dollar FX Cross Rate | 20260522 | 0 | 1.7021 | 1.7109 | 1.6987 | 1.7094 | 0 | 1.7094 |
| USDOMR.FOREX | US Dollar Omani Rial FX Spot Rate | 20260523 | 0 | 0.385 | 0.385 | 0.385 | 0.385 | 0 | 0.385 |
| USDPAB.FOREX | USDPAB | 20260523 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDPEN.FOREX | US Dollar Peruvian Sol FX Spot Rate | 20260522 | 0 | 3.4077 | 3.4212 | 3.4043 | 3.4198 | 0 | 3.4198 |
| USDPGK.FOREX | USDPGK | 20260522 | 0 | 4.2934 | 4.2934 | 4.2735 | 4.2735 | 0 | 4.2735 |
| USDPHP.FOREX | US Dollar Philippine Peso FX Spot Rate | 20260522 | 0 | 61.604 | 61.724 | 61.45 | 61.591 | 0 | 61.591 |
| USDPKR.FOREX | US Dollar Pakistani Rupee FX Spot Rate | 20260523 | 0 | 278.25 | 278.25 | 278.25 | 278.25 | 0 | 278.25 |
| USDPLN.FOREX | US Dollar Polish Zloty FX Spot Rate | 20260523 | 0 | 3.6489 | 3.6489 | 3.6489 | 3.6489 | 0 | 3.6489 |
| USDPYG.FOREX | USDPYG | 20260523 | 0 | 6063.9302 | 6063.9302 | 6063.9302 | 6063.9302 | 0 | 6063.9302 |
| USDQAR.FOREX | USDQAR | 20260523 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 0 | 3.64 |
| USDRON.FOREX | USDRON | 20260522 | 0 | 4.5087 | 4.5241 | 4.5078 | 4.5078 | 0 | 4.5078 |
| USDRSD.FOREX | USDRSD | 20260522 | 0 | 100.575 | 101.1924 | 100.549 | 100.549 | 0 | 100.549 |
| USDRUB.FOREX | US Dollar Russian Rouble FX Spot Rate | 20260522 | 0 | 71.2 | 71.8 | 70.9955 | 71.5455 | 0 | 71.5455 |
| USDRWF.FOREX | USDRWF | 20260523 | 0 | 1458.35 | 1458.35 | 1458.35 | 1458.35 | 0 | 1458.35 |
| USDSAR.FOREX | US Dollar Saudi Arabian Riyal FX Spot Rate | 20260522 | 0 | 3.7526 | 3.7526 | 3.7515 | 3.7526 | 0 | 3.7526 |
| USDSCR.FOREX | US Dollar Seychelles Rupee FX Spot Rate | 20260523 | 0 | 14.6307 | 14.6307 | 14.6307 | 14.6307 | 0 | 14.6307 |
| USDSEK.FOREX | US Dollar Swedish Krona FX Spot Rate | 20260522 | 0 | 9.3387 | 9.3759 | 9.3203 | 9.353 | 0 | 9.353 |
| USDSGD.FOREX | US Dollar Singapore Dollar FX Spot Rate | 20260522 | 0 | 1.2779 | 1.2805 | 1.2768 | 1.2795 | 0 | 1.2795 |
| USDSLL.FOREX | USDSLL | 20260523 | 0 | 22757.1992 | 22757.1992 | 22757.1992 | 22757.1992 | 0 | 22757.1992 |
| USDSOS.FOREX | USDSOS | 20260522 | 0 | 537.1466 | 567 | 537.1466 | 567 | 0 | 567 |
| USDSVC.FOREX | USDSVC | 20260523 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | 8.75 |
| USDSZL.FOREX | USDSZL | 20260523 | 0 | 16.4468 | 16.4468 | 16.4468 | 16.4468 | 0 | 16.4468 |
| USDTHB.FOREX | US Dollar Thai Baht FX Spot Rate | 20260522 | 0 | 32.58 | 32.73 | 32.56 | 32.675 | 0 | 32.675 |
| USDTND.FOREX | USDTND | 20260523 | 0 | 2.9085 | 2.9085 | 2.9085 | 2.9085 | 0 | 2.9085 |
| USDTOP.FOREX | US Dollar Tongan pa'anga | 20260523 | 0 | 2.356 | 2.356 | 2.356 | 2.356 | 0 | 2.356 |
| USDTRY.FOREX | USDTRY | 20260523 | 0 | 45.7069 | 45.7069 | 45.7069 | 45.7069 | 0 | 45.7069 |
| USDTWD.FOREX | US Dollar Taiwan Dollar FX Spot Rate | 20260522 | 0 | 31.537 | 31.576 | 31.402 | 31.449 | 0 | 31.449 |
| USDTZS.FOREX | USDTZS | 20260523 | 0 | 2609 | 2609 | 2609 | 2609 | 0 | 2609 |
| USDUAH.FOREX | US Dollar Ukraine Hryvnia FX Spot Rate | 20260523 | 0 | 44.2341 | 44.2341 | 44.2341 | 44.2341 | 0 | 44.2341 |
| USDUSD.FOREX | US Dollar FX Spot Rate | 20260522 | 0 | 1 | 1 | 1 | 1 | 0 | 1 |
| USDUYU.FOREX | USDUYU | 20260523 | 0 | 39.92 | 39.92 | 39.92 | 39.92 | 0 | 39.92 |
| USDUZS.FOREX | USDUZS | 20260522 | 0 | 11971.0898 | 12000 | 11971.0898 | 12000 | 0 | 12000 |
| USDVND.FOREX | US Dollar Vietnam Dong FX Spot Rate | 20260522 | 0 | 26357 | 26368 | 26300 | 26340 | 0 | 26340 |
| USDXAF.FOREX | USDXAF | 20260522 | 0 | 565.7435 | 565.7435 | 564.9493 | 564.9493 | 0 | 564.9493 |
| USDXOF.FOREX | USDXOF | 20260522 | 0 | 565.7435 | 565.7435 | 563 | 563 | 0 | 563 |
| USDXPF.FOREX | US Dollar Pacific Franc FX Spot Rate | 20260523 | 0 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | 102.55 |
| USDYER.FOREX | USDYER | 20260523 | 0 | 238.33 | 238.33 | 238.33 | 238.33 | 0 | 238.33 |
| USDZAR.FOREX | US Dollar South African Rand FX Spot Rate | 20260522 | 0 | 16.4409 | 16.5078 | 16.3806 | 16.4633 | 0 | 16.4633 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.