美元/加纳塞地

USD/GHS
🏛️ 美国 →
12.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.97 12.00 11.85 11.97 0.0M
2023-12-28 12.03 12.03 11.90 11.97 0.0M
2023-12-27 12.02 12.04 11.92 12.03 0.0M
2023-12-26 12.01 12.01 12.01 12.01 0.0M
2023-12-25 12.03 12.03 12.03 12.03 0.0M
2023-12-22 12.03 12.05 11.95 12.03 0.0M
2023-12-21 12.03 12.05 11.99 12.03 0.0M
2023-12-20 12.03 12.05 11.99 12.02 0.0M
2023-12-19 12.03 12.05 11.97 12.03 0.0M
2023-12-18 12.03 12.05 11.97 12.03 0.0M
2023-12-15 12.03 12.05 11.98 12.02 0.0M
2023-12-14 12.03 12.05 12.00 12.03 0.0M
2023-12-13 12.03 12.05 12.00 12.03 0.0M
2023-12-12 12.03 12.05 11.98 12.03 0.0M
2023-12-11 11.98 12.05 11.97 12.03 0.0M
2023-12-08 12.03 12.15 11.97 12.02 0.0M
2023-12-07 12.03 12.09 11.97 12.03 0.0M
2023-12-06 12.03 12.04 11.97 12.03 0.0M
2023-12-05 12.00 12.04 11.97 12.03 0.0M
2023-12-04 12.00 12.03 11.95 12.00 0.0M
2023-12-01 12.00 12.01 12.00 12.01 0.0M
2023-11-30 12.00 12.01 11.95 12.00 0.0M
2023-11-29 12.00 12.14 11.85 12.00 0.0M
2023-11-28 12.00 12.01 11.90 12.00 0.0M
2023-11-27 12.00 12.03 11.94 12.00 0.0M
2023-11-24 11.98 12.04 11.94 12.00 0.0M
2023-11-23 11.98 12.00 11.92 11.98 0.0M
2023-11-22 11.98 12.05 11.88 11.98 0.0M
2023-11-21 11.95 12.00 11.90 11.98 0.0M
2023-11-20 11.87 11.98 11.87 11.95 0.0M
2023-11-17 11.95 11.98 11.92 11.95 0.0M
2023-11-16 11.95 11.98 11.86 11.95 0.0M
2023-11-15 11.95 11.98 11.77 11.95 0.0M
2023-11-14 11.95 11.98 11.84 11.95 0.0M
2023-11-13 11.95 11.98 11.82 11.95 0.0M
2023-11-10 11.93 11.98 11.86 11.92 0.0M
2023-11-09 11.95 11.95 11.77 11.95 0.0M
2023-11-08 11.93 11.97 11.84 11.95 0.0M
2023-11-07 11.93 11.95 11.80 11.93 0.0M
2023-11-06 11.88 11.95 11.78 11.93 0.0M
2023-11-03 11.93 11.94 11.78 11.90 0.0M
2023-11-02 11.92 11.94 11.80 11.93 0.0M
2023-11-01 11.88 11.97 11.78 11.93 0.0M
2023-10-31 11.93 11.93 11.78 11.93 0.0M
2023-10-30 11.88 11.93 11.76 11.93 0.0M
2023-10-27 11.91 11.93 11.75 11.93 0.0M
2023-10-26 11.89 11.93 11.76 11.91 0.0M
2023-10-25 11.87 11.95 11.75 11.89 0.0M
2023-10-24 11.84 11.89 11.74 11.87 0.0M
2023-10-23 11.83 11.88 11.71 11.83 0.0M
2023-10-20 11.75 11.94 11.65 11.83 0.0M
2023-10-19 11.83 11.88 11.68 11.83 0.0M
2023-10-18 11.80 11.88 11.70 11.83 0.0M
2023-10-17 11.80 11.85 11.68 11.80 0.0M
2023-10-16 11.70 11.85 11.68 11.80 0.0M
2023-10-13 11.80 11.85 11.62 11.77 0.0M
2023-10-12 11.80 11.88 11.62 11.80 0.0M
2023-10-11 11.78 11.88 11.58 11.80 0.0M
2023-10-10 11.78 11.83 11.58 11.80 0.0M
2023-10-09 11.58 11.80 11.58 11.78 0.0M
2023-10-06 11.67 11.80 11.58 11.72 0.0M
2023-10-05 11.63 11.76 11.51 11.67 0.0M
2023-10-04 11.63 11.78 11.43 11.63 0.0M
2023-10-03 11.60 11.70 11.43 11.62 0.0M
2023-10-02 11.51 11.63 11.43 11.61 0.0M
2023-09-29 11.59 11.63 11.43 11.59 0.0M
2023-09-28 11.55 11.62 11.43 11.59 0.0M
2023-09-27 11.55 11.61 11.41 11.55 0.0M
2023-09-26 11.51 11.80 11.40 11.55 0.0M
2023-09-25 11.43 11.58 11.39 11.51 0.0M
2023-09-22 11.51 11.57 11.38 11.50 0.0M
2023-09-21 11.48 11.53 11.48 11.53 0.0M
2023-09-20 11.50 11.60 11.40 11.48 0.0M
2023-09-19 11.49 11.55 11.38 11.50 0.0M
2023-09-18 11.46 11.58 11.36 11.49 0.0M
2023-09-15 11.48 11.54 11.39 11.51 0.0M
2023-09-14 11.48 11.74 11.36 11.48 0.0M
2023-09-13 11.43 11.53 11.36 11.45 0.0M
2023-09-12 11.43 11.52 11.38 11.43 0.0M
2023-09-11 11.49 11.74 11.35 11.43 0.0M
2023-09-08 11.45 11.52 11.35 11.43 0.0M
2023-09-07 11.36 11.50 11.33 11.43 0.0M
2023-09-06 11.36 11.48 11.33 11.36 0.0M
2023-09-05 11.42 11.74 11.33 11.36 0.0M
2023-09-04 11.43 11.47 11.28 11.42 0.0M
2023-09-01 11.35 11.50 11.33 11.41 0.0M
2023-08-31 11.45 11.60 11.30 11.35 0.0M
2023-08-30 11.35 11.50 11.30 11.35 0.0M
2023-08-29 11.40 11.49 11.28 11.35 0.0M
2023-08-28 11.32 11.49 11.28 11.35 0.0M
2023-08-25 11.34 11.42 11.23 11.40 0.0M
2023-08-24 11.30 11.41 11.18 11.34 0.0M
2023-08-23 11.20 11.53 11.13 11.30 0.0M
2023-08-22 11.20 11.53 11.10 11.20 0.0M
2023-08-21 11.25 11.38 11.15 11.19 0.0M
2023-08-18 11.19 11.53 11.05 11.25 0.0M
2023-08-17 11.30 11.53 11.05 11.19 0.0M
2023-08-16 11.18 11.51 11.05 11.19 0.0M
2023-08-15 11.18 11.51 11.05 11.18 0.0M
2023-08-14 11.30 11.49 11.10 11.18 0.0M
2023-08-11 11.18 11.49 11.05 11.18 0.0M
2023-08-10 11.18 11.48 11.05 11.18 0.0M
2023-08-09 11.18 11.48 11.05 11.18 0.0M
2023-08-08 11.18 11.45 11.05 11.18 0.0M
2023-08-07 11.30 11.48 11.05 11.18 0.0M
2023-08-04 11.30 11.30 11.30 11.30 0.0M
2023-08-03 11.24 11.42 11.08 11.25 0.0M
2023-08-02 11.27 11.48 11.05 11.24 0.0M
2023-08-01 11.32 11.60 11.15 11.29 0.0M
2023-07-31 11.39 11.58 11.25 11.32 0.0M
2023-07-28 11.30 11.52 11.03 11.40 0.0M
2023-07-27 11.30 11.73 11.07 11.33 0.0M
2023-07-26 11.30 11.66 11.01 11.32 0.0M
2023-07-25 11.30 11.64 11.23 11.33 0.0M
2023-07-24 11.30 11.68 11.23 11.58 0.0M
2023-07-21 11.30 11.69 11.23 11.35 0.0M
2023-07-20 11.30 11.71 11.20 11.33 0.0M
2023-07-19 11.30 11.63 10.96 11.36 0.0M
2023-07-18 11.30 11.65 10.94 11.63 0.0M
2023-07-17 11.30 11.45 10.96 11.38 0.0M
2023-07-14 11.38 11.45 10.98 11.38 0.0M
2023-07-13 11.38 11.43 10.99 11.38 0.0M
2023-07-12 11.38 11.45 10.96 11.38 0.0M
2023-07-11 11.38 11.44 10.98 11.38 0.0M
2023-07-10 11.30 11.48 11.20 11.38 0.0M
2023-07-07 11.30 11.60 11.15 11.38 0.0M
2023-07-06 11.40 11.53 11.00 11.38 0.0M
2023-07-05 11.38 11.48 10.96 11.40 0.0M
2023-07-04 11.38 11.48 11.18 11.38 0.0M
2023-07-03 11.30 11.48 11.00 11.35 0.0M
2023-06-30 11.50 11.52 11.03 11.33 0.0M
2023-06-29 11.50 11.60 10.98 11.50 0.0M
2023-06-28 11.50 11.53 11.30 11.50 0.0M
2023-06-27 11.50 11.54 11.15 11.50 0.0M
2023-06-26 11.30 11.53 10.95 11.50 0.0M
2023-06-23 11.35 11.55 11.30 11.35 0.0M
2023-06-22 11.35 11.55 10.95 11.35 0.0M
2023-06-21 11.35 11.45 10.93 11.35 0.0M
2023-06-20 11.35 11.52 10.93 11.35 0.0M
2023-06-19 11.30 11.45 10.95 11.35 0.0M
2023-06-16 11.35 11.41 10.86 11.35 0.0M
2023-06-15 11.35 11.50 10.89 11.35 0.0M
2023-06-14 11.35 11.45 11.10 11.35 0.0M
2023-06-13 11.35 11.50 10.89 11.35 0.0M
2023-06-12 11.30 11.45 10.89 11.35 0.0M
2023-06-09 10.95 11.45 10.95 11.30 0.0M
2023-06-08 11.25 11.35 10.88 11.30 0.0M
2023-06-07 11.35 11.38 10.88 11.35 0.0M
2023-06-06 11.25 11.35 10.85 11.35 0.0M
2023-06-05 11.28 11.38 10.85 11.28 0.0M
2023-06-02 11.15 11.38 10.85 11.13 0.0M
2023-06-01 11.25 11.40 10.88 11.18 0.0M
2023-05-31 11.30 11.45 10.88 11.25 0.0M
2023-05-30 11.25 11.45 11.00 11.38 0.0M
2023-05-29 11.75 11.48 10.88 10.90 0.0M
2023-05-26 11.25 11.65 10.80 11.65 0.0M
2023-05-25 10.98 11.40 10.78 11.18 0.0M
2023-05-24 10.90 11.23 10.65 10.85 0.0M
2023-05-23 10.85 11.05 10.55 11.00 0.0M
2023-05-22 10.73 11.28 10.48 10.85 0.0M
2023-05-19 10.75 11.05 10.43 10.73 0.0M
2023-05-18 10.75 11.05 10.40 10.75 0.0M
2023-05-17 11.20 11.45 10.73 10.85 0.0M
2023-05-16 11.05 11.43 10.84 11.20 0.0M
2023-05-15 11.75 11.78 10.84 11.15 0.0M
2023-05-12 11.68 11.80 11.52 11.68 0.0M
2023-05-11 11.70 11.83 11.55 11.68 0.0M
2023-05-10 11.70 11.83 11.58 11.78 0.0M
2023-05-09 11.78 12.25 11.63 11.78 0.0M
2023-05-08 11.75 11.83 11.60 11.78 0.0M
2023-05-05 11.80 11.83 11.63 11.80 0.0M
2023-05-04 11.80 11.85 11.65 11.78 0.0M
2023-05-03 11.80 11.85 11.65 11.80 0.0M
2023-05-02 11.75 12.25 11.63 11.78 0.0M
2023-05-01 11.75 11.80 11.75 11.80 0.0M
2023-04-28 11.80 12.00 11.50 11.80 0.0M
2023-04-27 11.85 12.00 11.60 11.80 0.0M
2023-04-26 11.75 12.33 11.70 11.85 0.0M
2023-04-25 11.75 12.03 11.58 11.75 0.0M
2023-04-24 11.75 11.85 11.65 11.80 0.0M
2023-04-21 11.85 11.95 11.28 11.85 0.0M
2023-04-20 11.95 12.03 11.63 11.75 0.0M
2023-04-19 11.90 12.45 11.63 11.95 0.0M
2023-04-18 11.75 12.08 11.70 11.90 0.0M
2023-04-17 11.75 12.03 11.35 11.80 0.0M
2023-04-14 11.20 11.85 11.00 11.68 0.0M
2023-04-13 11.20 11.55 10.93 11.30 0.0M
2023-04-12 10.90 11.20 10.70 11.20 0.0M
2023-04-11 10.70 11.00 10.60 10.90 0.0M
2023-04-10 10.75 10.80 10.73 10.80 0.0M
2023-04-07 10.75 10.75 10.75 10.75 0.0M
2023-04-06 10.85 10.95 10.63 10.90 0.0M
2023-04-05 10.85 11.15 10.58 10.80 0.0M
2023-04-04 10.85 11.20 10.70 10.75 0.0M
2023-04-03 11.75 11.78 10.80 10.90 0.0M
2023-03-31 11.70 11.85 11.55 11.55 0.0M
2023-03-30 11.88 12.08 11.65 11.70 0.0M
2023-03-29 11.95 12.15 11.50 11.88 0.0M
2023-03-28 12.05 12.10 11.95 11.95 0.0M
2023-03-27 11.85 12.50 11.65 12.05 0.0M
2023-03-24 12.30 12.45 12.08 12.20 0.0M
2023-03-23 11.95 12.40 12.20 12.30 0.0M
2023-03-22 12.30 12.35 12.05 12.35 0.0M
2023-03-21 12.35 12.45 12.25 12.30 0.0M
2023-03-20 12.40 12.50 12.30 12.35 0.0M
2023-03-17 12.45 12.50 12.45 12.45 0.0M
2023-03-16 12.45 12.50 12.30 12.45 0.0M
2023-03-15 12.15 12.50 12.15 12.45 0.0M
2023-03-14 12.30 12.35 12.00 12.15 0.0M
2023-03-13 12.28 12.50 12.15 12.30 0.0M
2023-03-10 12.30 12.45 12.11 12.35 0.0M
2023-03-09 12.25 12.35 12.18 12.25 0.0M
2023-03-08 12.45 12.48 12.03 12.25 0.0M
2023-03-07 12.55 12.65 12.28 12.45 0.0M
2023-03-06 12.55 12.55 12.55 12.55 0.0M
2023-03-03 12.75 12.93 12.55 12.55 0.0M
2023-03-02 12.85 12.93 12.58 12.85 0.0M
2023-03-01 12.85 12.90 12.63 12.85 0.0M
2023-02-28 12.85 12.90 12.60 12.85 0.0M
2023-02-27 12.80 12.90 12.80 12.85 0.0M
2023-02-24 12.88 12.90 12.75 12.88 0.0M
2023-02-23 12.90 12.90 12.78 12.90 0.0M
2023-02-22 12.85 12.95 12.75 12.90 0.0M
2023-02-21 12.75 12.90 12.25 12.85 0.0M
2023-02-20 12.75 12.75 12.38 12.75 0.0M
2023-02-17 12.38 12.80 12.30 12.38 0.0M
2023-02-16 12.38 12.50 12.23 12.38 0.0M
2023-02-15 12.35 12.40 12.23 12.38 0.0M
2023-02-14 12.25 12.38 12.20 12.35 0.0M
2023-02-13 12.23 12.30 12.08 12.25 0.0M
2023-02-10 12.20 12.28 12.13 12.20 0.0M
2023-02-09 12.18 12.25 11.90 12.20 0.0M
2023-02-08 12.18 12.20 12.15 12.18 0.0M
2023-02-07 12.25 12.25 12.15 12.20 0.0M
2023-02-06 12.25 12.25 12.18 12.25 0.0M
2023-02-03 12.25 12.25 12.18 12.25 0.0M
2023-02-02 12.35 12.35 12.20 12.25 0.0M
2023-02-01 12.30 12.50 12.20 12.35 0.0M
2023-01-31 12.35 12.50 12.25 12.50 0.0M
2023-01-30 11.75 12.45 11.75 12.35 0.0M
2023-01-27 11.75 12.45 11.75 12.40 0.0M
2023-01-26 12.40 12.45 12.33 12.40 0.0M
2023-01-25 12.40 12.40 12.23 12.40 0.0M
2023-01-24 12.40 12.40 11.98 12.40 0.0M
2023-01-23 11.75 12.40 11.75 12.40 0.0M
2023-01-20 12.00 12.30 11.75 12.00 0.0M
2023-01-19 12.00 12.40 11.75 12.40 0.0M
2023-01-18 12.00 12.30 11.75 12.00 0.0M
2023-01-17 12.00 12.25 11.75 12.00 0.0M
2023-01-16 11.75 12.00 11.75 12.00 0.0M
2023-01-13 12.00 12.10 11.75 12.00 0.0M
2023-01-12 12.00 12.03 11.75 12.00 0.0M
2023-01-11 10.30 12.05 10.25 12.00 0.0M
2023-01-10 10.35 10.60 9.85 10.30 0.0M
2023-01-09 10.50 10.50 10.50 10.50 0.0M
2023-01-06 10.30 10.50 9.75 10.50 0.0M
2023-01-05 10.30 10.30 10.05 10.20 0.0M
2023-01-04 10.30 10.30 10.00 10.30 0.0M
2023-01-03 10.30 10.39 9.90 10.30 0.0M
2023-01-02 9.99 9.99 9.99 9.99 0.0M