美元/柬埔寨瑞尔

USD/KHR
🏛️ 美国 →
4,008.00
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
2025-09-26 4,008.00 4,012.50 4,000.50 4,008.00 0.0M
2025-09-25 4,015.70 4,015.70 4,001.00 4,008.00 0.0M
2025-09-24 4,007.00 4,012.00 4,000.75 4,007.00 0.0M
2025-09-23 4,007.00 4,011.25 4,001.00 4,007.00 0.0M
2025-09-22 4,015.50 4,017.70 4,000.75 4,007.00 0.0M
2025-09-21 4,024.18 4,024.18 4,024.18 4,024.18 0.0M
2025-09-19 4,007.00 4,019.50 4,006.00 4,007.00 0.0M
2025-09-18 4,007.00 4,012.00 4,000.00 4,007.00 0.0M
2025-09-17 4,007.00 4,008.20 4,006.00 4,007.00 0.0M
2025-09-16 4,007.00 4,012.00 4,000.00 4,005.00 0.0M
2025-09-15 4,006.00 4,008.75 4,003.50 4,007.00 0.0M
2025-09-12 4,008.00 4,012.50 4,000.50 4,006.00 0.0M
2025-09-11 4,008.00 4,012.75 4,000.50 4,005.00 0.0M
2025-09-10 4,008.00 4,012.50 4,000.50 4,005.00 0.0M
2025-09-09 4,009.00 4,011.00 4,002.00 4,008.00 0.0M
2025-09-08 4,010.00 4,013.50 3,999.75 4,009.00 0.0M
2025-09-05 4,010.00 4,013.50 4,000.50 4,005.00 0.0M
2025-09-04 4,010.00 4,011.50 4,009.00 4,010.00 0.0M
2025-09-03 4,010.00 4,011.00 4,008.00 4,010.00 0.0M
2025-09-02 4,009.00 4,013.00 4,001.00 4,005.00 0.0M
2025-09-01 4,008.00 4,009.50 4,005.00 4,009.00 0.0M
2025-08-29 4,007.50 4,012.70 4,000.50 4,008.00 0.0M
2025-08-28 4,008.00 4,009.50 4,006.00 4,008.00 0.0M
2025-08-27 4,008.00 4,012.50 4,000.50 4,008.00 0.0M
2025-08-26 4,009.00 4,016.50 4,001.00 4,008.00 0.0M
2025-08-25 4,010.00 4,013.70 4,001.50 4,009.00 0.0M
2025-08-22 4,010.00 4,013.50 4,001.50 4,010.00 0.0M
2025-08-21 4,009.00 4,013.00 4,001.00 4,008.95 0.0M
2025-08-20 4,008.00 4,012.50 4,000.50 4,005.00 0.0M
2025-08-19 4,008.00 4,012.50 4,000.50 4,008.00 0.0M
2025-08-18 4,003.50 4,009.00 4,002.50 4,008.00 0.0M
2025-08-15 4,006.00 4,012.50 3,999.00 4,007.00 0.0M
2025-08-14 4,006.00 4,012.50 3,999.00 4,006.45 0.0M
2025-08-13 4,005.00 4,011.00 3,999.00 4,006.00 0.0M
2025-08-12 4,005.00 4,013.50 3,999.00 4,005.00 0.0M
2025-08-11 4,004.00 4,014.00 4,002.00 4,005.00 0.0M
2025-08-08 4,006.00 4,014.00 4,002.00 4,007.40 0.0M
2025-08-07 4,010.00 4,016.50 4,002.00 4,006.00 0.0M
2025-08-06 4,010.00 4,014.00 4,002.00 4,006.00 0.0M
2025-08-05 4,007.00 4,014.50 4,002.50 4,006.00 0.0M
2025-08-04 3,997.00 4,021.50 4,002.50 4,007.00 0.0M
2025-08-01 4,007.00 4,020.75 4,002.50 4,007.00 0.0M
2025-07-31 4,006.00 4,011.50 4,004.75 4,007.00 0.0M
2025-07-30 4,005.00 4,015.50 4,001.50 4,006.00 0.0M
2025-07-29 4,005.00 4,018.75 4,001.50 4,012.50 0.0M
2025-07-28 4,001.50 4,018.50 4,001.50 4,005.00 0.0M
2025-07-25 4,006.00 4,019.00 4,004.50 4,005.00 0.0M
2025-07-24 4,007.00 4,021.38 4,005.00 4,006.00 0.0M
2025-07-23 4,008.00 4,020.00 4,005.50 4,017.50 0.0M
2025-07-22 4,008.00 4,022.25 4,005.50 4,018.00 0.0M
2025-07-21 4,008.00 4,021.50 4,005.50 4,008.00 0.0M
2025-07-18 4,005.50 4,020.50 4,005.25 4,008.00 0.0M
2025-07-17 4,008.00 4,020.00 4,005.50 4,008.00 0.0M
2025-07-16 4,017.50 4,020.50 4,005.00 4,009.70 0.0M
2025-07-15 4,008.70 4,022.25 4,005.00 4,009.00 0.0M
2025-07-14 4,008.00 4,020.20 4,005.50 4,018.70 0.0M
2025-07-11 4,009.00 4,022.95 4,006.00 4,008.00 0.0M
2025-07-10 4,011.00 4,022.50 4,007.00 4,017.50 0.0M
2025-07-09 4,015.00 4,023.50 4,008.00 4,011.00 0.0M
2025-07-08 4,015.00 4,023.50 4,009.00 4,013.00 0.0M
2025-07-07 4,017.50 4,024.75 4,009.50 4,015.00 0.0M
2025-07-04 4,017.00 4,018.25 4,016.00 4,017.00 0.0M
2025-07-03 4,008.50 4,023.50 4,006.75 4,017.00 0.0M
2025-07-02 4,014.00 4,023.75 4,008.50 4,014.00 0.0M
2025-07-01 4,017.50 4,022.00 4,007.50 4,014.00 0.0M
2025-06-30 4,008.00 4,022.15 4,006.50 4,012.00 0.0M
2025-06-27 4,017.50 4,020.50 4,006.00 4,017.50 0.0M
2025-06-26 4,017.50 4,021.20 4,005.95 4,009.00 0.0M
2025-06-25 4,009.00 4,021.38 4,006.00 4,009.00 0.0M
2025-06-24 4,009.00 4,020.50 3,985.00 4,009.00 0.0M
2025-06-23 4,012.50 4,022.25 4,004.70 4,009.00 0.0M
2025-06-20 4,008.00 4,020.00 4,005.50 4,017.50 0.0M
2025-06-19 4,005.00 4,021.38 4,003.75 4,019.00 0.0M
2025-06-18 4,005.00 4,017.50 4,005.00 4,005.00 0.0M
2025-06-17 4,005.00 4,008.40 4,003.00 4,004.20 0.0M
2025-06-16 4,008.00 4,015.00 4,000.00 4,005.00 0.0M
2025-06-13 4,010.00 4,028.50 4,008.00 4,008.00 0.0M
2025-06-12 4,024.00 4,025.00 4,009.50 4,010.00 0.0M
2025-06-11 4,013.00 4,024.50 4,011.00 4,011.00 0.0M
2025-06-10 4,014.00 4,050.20 4,012.25 4,048.19 0.0M
2025-06-09 4,015.00 4,025.70 4,010.00 4,014.00 0.0M
2025-06-06 4,012.00 4,022.75 4,009.50 4,010.70 0.0M
2025-06-05 4,011.00 4,023.50 4,008.00 4,010.20 0.0M
2025-06-04 4,014.50 4,014.50 4,005.20 4,009.20 0.0M
2025-06-03 4,010.00 4,011.50 4,009.00 4,010.00 0.0M
2025-06-02 4,002.00 4,010.00 3,996.50 4,010.00 0.0M
2025-05-30 4,005.00 4,006.50 4,003.50 4,006.00 0.0M
2025-05-29 4,004.00 4,005.50 4,002.50 4,005.00 0.0M
2025-05-28 4,002.00 4,005.20 4,001.50 4,004.00 0.0M
2025-05-27 4,002.00 4,004.95 4,001.50 4,004.95 0.0M
2025-05-26 3,999.00 4,003.00 3,994.00 4,002.00 0.0M
2025-05-23 4,003.00 4,005.95 4,001.50 4,004.70 0.0M
2025-05-22 4,003.00 4,015.00 4,000.50 4,003.00 0.0M
2025-05-21 4,003.00 4,016.00 4,001.75 4,015.00 0.0M
2025-05-20 4,003.00 4,015.50 4,001.75 4,005.95 0.0M
2025-05-19 4,008.50 4,016.25 4,001.00 4,003.00 0.0M
2025-05-16 4,002.00 4,023.25 4,000.50 4,002.00 0.0M
2025-05-15 4,002.00 4,019.00 4,002.00 4,002.00 0.0M
2025-05-14 4,002.00 4,023.25 4,002.00 4,020.00 0.0M
2025-05-13 4,002.00 4,024.25 4,001.00 4,019.00 0.0M
2025-05-12 4,001.50 4,013.00 3,998.00 4,013.00 0.0M
2025-05-09 4,007.65 4,014.75 4,000.50 4,003.00 0.0M
2025-05-08 4,004.00 4,005.00 4,002.00 4,003.00 0.0M
2025-05-07 4,003.00 4,009.00 4,002.00 4,004.00 0.0M
2025-05-06 4,005.00 4,010.00 4,000.00 4,008.00 0.0M
2025-05-05 4,010.00 4,010.00 4,000.00 4,005.00 0.0M
2025-05-02 4,002.00 4,007.38 4,000.00 4,004.00 0.0M
2025-05-01 4,002.00 4,008.50 4,000.00 4,002.00 0.0M
2025-04-30 4,003.00 4,005.65 4,000.00 4,004.95 0.0M
2025-04-29 4,003.40 4,005.00 4,001.50 4,002.00 0.0M
2025-04-28 4,009.50 4,009.50 4,000.50 4,003.20 0.0M
2025-04-25 4,003.00 4,009.50 4,001.50 4,002.00 0.0M
2025-04-24 4,003.00 4,004.70 4,001.50 4,003.00 0.0M
2025-04-23 4,003.00 4,018.50 4,000.50 4,017.00 0.0M
2025-04-22 4,004.00 4,018.00 4,001.00 4,003.00 0.0M
2025-04-21 4,009.50 4,015.75 4,002.00 4,004.00 0.0M
2025-04-18 4,005.00 4,014.00 4,001.50 4,003.00 0.0M
2025-04-17 4,005.00 4,015.75 4,001.50 4,005.00 0.0M
2025-04-16 4,005.00 4,008.85 4,003.00 4,005.85 0.0M
2025-04-15 4,005.00 4,007.00 4,005.00 4,005.00 0.0M
2025-04-14 4,002.00 4,016.00 4,002.00 4,005.00 0.0M
2025-04-11 4,010.50 4,014.50 4,002.00 4,005.00 0.0M
2025-04-10 4,005.00 4,010.50 4,004.00 4,010.50 0.0M
2025-04-09 4,005.00 4,010.00 4,004.00 4,005.00 0.0M
2025-04-08 4,002.00 4,015.00 3,983.50 4,015.00 0.0M
2025-04-07 4,015.50 4,019.25 4,000.00 4,002.00 0.0M
2025-04-04 4,003.00 4,014.00 3,998.50 4,002.00 0.0M
2025-04-03 4,000.00 4,013.00 3,974.00 4,003.00 0.0M
2025-04-02 4,000.00 4,013.50 3,980.00 3,980.00 0.0M
2025-04-01 4,000.00 4,013.50 3,986.25 4,002.20 0.0M
2025-03-31 3,980.00 4,017.20 3,980.00 4,000.00 0.0M
2025-03-28 4,003.00 4,013.50 4,000.00 4,000.00 0.0M
2025-03-27 4,002.00 4,014.63 4,001.00 4,003.00 0.0M
2025-03-26 4,008.00 4,014.50 4,001.50 4,004.40 0.0M
2025-03-25 4,004.00 4,013.50 4,002.50 4,004.70 0.0M
2025-03-24 4,006.00 4,014.00 4,001.00 4,005.70 0.0M
2025-03-21 4,005.00 4,013.50 4,004.00 4,013.50 0.0M
2025-03-20 4,005.00 4,013.50 4,004.50 4,011.70 0.0M
2025-03-19 4,008.00 4,013.50 4,003.00 4,006.20 0.0M
2025-03-18 4,007.00 4,012.88 4,005.75 4,008.00 0.0M
2025-03-17 4,007.00 4,015.00 4,002.00 4,012.50 0.0M
2025-03-14 4,007.00 4,008.00 4,005.00 4,007.00 0.0M
2025-03-13 4,008.00 4,009.00 4,006.50 4,008.00 0.0M
2025-03-12 4,008.00 4,015.00 4,006.50 4,008.00 0.0M
2025-03-11 4,008.00 4,015.00 4,006.50 4,008.00 0.0M
2025-03-10 4,010.00 4,020.00 4,006.00 4,008.00 0.0M
2025-03-07 4,008.00 4,011.00 4,006.50 4,007.00 0.0M
2025-03-06 4,011.00 4,012.40 4,008.00 4,008.00 0.0M
2025-03-05 4,011.00 4,012.00 4,008.00 4,011.00 0.0M
2025-03-04 4,011.00 4,012.00 4,007.50 4,010.00 0.0M
2025-03-03 4,011.00 4,015.95 4,004.00 4,009.00 0.0M
2025-02-28 4,011.00 4,012.50 4,009.50 4,011.00 0.0M
2025-02-27 4,010.00 4,015.20 4,008.75 4,010.00 0.0M
2025-02-26 4,010.00 4,015.00 4,009.00 4,010.00 0.0M
2025-02-25 4,011.00 4,020.00 4,009.25 4,010.00 0.0M
2025-02-24 4,011.00 4,013.00 4,001.75 4,011.00 0.0M
2025-02-21 4,012.00 4,013.50 4,010.00 4,010.00 0.0M
2025-02-20 4,016.00 4,017.00 4,012.00 4,013.70 0.0M
2025-02-19 4,016.00 4,017.00 4,014.50 4,016.00 0.0M
2025-02-18 4,013.00 4,016.20 4,011.50 4,014.45 0.0M
2025-02-17 4,005.00 4,013.00 3,997.50 4,013.00 0.0M
2025-02-14 4,004.00 4,012.13 3,999.00 4,009.50 0.0M
2025-02-13 4,005.00 4,009.20 4,000.00 4,000.00 0.0M
2025-02-12 4,009.00 4,016.25 4,005.00 4,010.00 0.0M
2025-02-11 4,013.00 4,015.00 4,009.00 4,009.00 0.0M
2025-02-10 4,017.00 4,032.50 4,013.00 4,013.00 0.0M
2025-02-07 4,017.00 4,018.25 4,014.50 4,015.70 0.0M
2025-02-06 4,017.00 4,021.69 4,015.00 4,017.00 0.0M
2025-02-05 4,020.00 4,021.50 4,017.00 4,017.00 0.0M
2025-02-04 4,003.00 4,022.70 4,003.00 4,020.00 0.0M
2025-02-03 4,051.50 4,069.00 4,020.00 4,021.00 0.0M
2025-01-31 4,024.00 4,025.70 4,022.00 4,022.00 0.0M
2025-01-30 4,020.00 4,024.00 4,019.00 4,020.00 0.0M
2025-01-29 4,020.00 4,034.00 4,020.00 4,020.00 0.0M
2025-01-28 4,021.00 4,026.50 4,020.00 4,020.00 0.0M
2025-01-27 4,020.00 4,028.00 4,020.00 4,021.00 0.0M
2025-01-24 4,024.00 4,025.50 4,021.49 4,024.00 0.0M
2025-01-23 4,027.00 4,029.00 4,024.00 4,024.00 0.0M
2025-01-22 4,029.00 4,032.13 4,027.00 4,029.44 0.0M
2025-01-21 4,029.00 4,035.69 4,028.00 4,029.00 0.0M
2025-01-20 4,035.00 4,039.50 4,029.00 4,029.00 0.0M
2025-01-17 4,027.00 4,038.50 4,024.00 4,035.00 0.0M
2025-01-16 4,025.00 4,034.50 4,021.00 4,027.00 0.0M
2025-01-15 4,034.00 4,041.75 4,025.00 4,027.19 0.0M
2025-01-14 4,037.00 4,039.50 4,034.00 4,036.94 0.0M
2025-01-13 4,042.00 4,054.00 4,037.00 4,037.00 0.0M
2025-01-10 4,042.00 4,043.50 4,041.00 4,042.00 0.0M
2025-01-09 4,041.00 4,044.70 4,038.00 4,042.00 0.0M
2025-01-08 4,036.00 4,044.20 4,034.50 4,039.00 0.0M
2025-01-07 4,036.00 4,040.00 4,033.49 4,036.00 0.0M
2025-01-06 4,033.00 4,038.00 4,030.50 4,036.00 0.0M
2025-01-03 4,032.00 4,047.00 4,028.50 4,033.00 0.0M
2025-01-02 4,027.00 4,034.13 4,024.99 4,032.00 0.0M
2025-01-01 4,027.00 4,027.00 4,027.00 4,027.00 0.0M