Bani24b24.ro

ZAR rate history 2022

ZAR – Rand: the BNR rate in 2022, day by day, from 3 January 2022 to 30 December 2022.

Low
0.2617 16 December 2022
High
0.3151 13 April 2022
Average
0.2871 days with a published rate: 251
First rate of the year
0.2755 3 January 2022
Last rate of the year
0.2734 30 December 2022
Change between the first and the last rate
-0.76% -0.0021

The ZAR rate in 2022

-0.76% 3 January 2022 – 30 December 2022
High
0.3151 13 April 2022
Low
0.2617 16 December 2022

Every day of 2022

One square for each working day, Monday to Friday. The colour shows how far the rate rose or fell from the previous publication: the stronger it is, the larger the change compared with the rest of the year.

  1. Jan
  2. Feb
  3. Mar
  4. Apr
  5. May
  6. Jun
  7. Jul
  8. Aug
  9. Sept
  10. Oct
  11. Nov
  12. Dec

ZAR in 2022 – days up: 122, down: 123, unchanged: 6. Largest rise: +2.64% on 19 December 2022; largest fall: -3.15% on 2 December 2022.

ZAR rate in 2022, by day

Source: National Bank of Romania, rates for 30 December 2022. The low, the high and the averages are calculated by Bani24 from the published daily rates (simple arithmetic mean); they are not figures published by BNR.

Date Rate (RON) Change Change %
December 2022 average 0.2692 · days with a rate: 20
0.2734+0.0003 +0.11%
0.2731+0.0020 +0.74%
0.2711+0.0012 +0.44%
0.2699-0.0002 -0.07%
0.2701+0.0006 +0.22%
0.2695+0.0032 +1.20%
0.2663-0.0003 -0.11%
0.2666-0.0020 -0.74%
0.2686+0.0069 +2.64%
0.2617-0.0062 -2.31%
0.2679-0.0015 -0.56%
0.2694+0.0042 +1.58%
0.2652-0.0018 -0.67%
0.2670-0.0032 -1.18%
0.2702-0.0020 -0.73%
0.2722+0.0019 +0.70%
0.2703+0.0007 +0.26%
0.2696-0.0015 -0.55%
0.2711+0.0006 +0.22%
0.2705-0.0088 -3.15%
November 2022 average 0.2753 · days with a rate: 21
0.2793+0.0039 +1.42%
0.2754-0.0011 -0.40%
0.2765-0.0023 -0.82%
0.2788+0.0005 +0.18%
0.2783+0.0009 +0.32%
0.2774+0.0001 +0.04%
0.2773+0.0017 +0.62%
0.2756+0.0030 +1.10%
0.2726-0.0015 -0.55%
0.2741+0.0005 +0.18%
0.2736-0.0006 -0.22%
0.2742-0.0012 -0.44%
0.2754-0.0006 -0.22%
0.2760+0.0017 +0.62%
0.2743-0.0011 -0.40%
0.2754+0.0014 +0.51%
0.27400.0000 0.00%
0.2740+0.0010 +0.37%
0.2730-0.0004 -0.15%
0.2734+0.0008 +0.29%
0.2726+0.0028 +1.04%
October 2022 average 0.2763 · days with a rate: 21
0.2698-0.0020 -0.74%
0.2718+0.0026 +0.97%
0.2692-0.0002 -0.07%
0.2694+0.0005 +0.19%
0.2689-0.0035 -1.28%
0.2724-0.0017 -0.62%
0.2741-0.0007 -0.25%
0.2748-0.0021 -0.76%
0.2769-0.0001 -0.04%
0.2770-0.0019 -0.68%
0.2789-0.0001 -0.04%
0.2790+0.0014 +0.50%
0.2776-0.0021 -0.75%
0.2797-0.0004 -0.14%
0.2801-0.0001 -0.04%
0.2802+0.0002 +0.07%
0.2800+0.0002 +0.07%
0.2798-0.0002 -0.07%
0.2800-0.0021 -0.74%
0.2821+0.0015 +0.53%
0.2806-0.0004 -0.14%
September 2022 average 0.2820 · days with a rate: 22
0.2810-0.0036 -1.26%
0.2846-0.0007 -0.25%
0.2853-0.0005 -0.17%
0.2858+0.0027 +0.95%
0.2831-0.0008 -0.28%
0.2839-0.0003 -0.11%
0.2842+0.0025 +0.89%
0.2817+0.0036 +1.29%
0.2781+0.0004 +0.14%
0.2777-0.0019 -0.68%
0.2796-0.0023 -0.82%
0.2819-0.0009 -0.32%
0.2828-0.0010 -0.35%
0.2838+0.0013 +0.46%
0.2825+0.0016 +0.57%
0.2809+0.0006 +0.21%
0.2803-0.0022 -0.78%
0.2825+0.0002 +0.07%
0.2823+0.0016 +0.57%
0.2807+0.0014 +0.50%
0.2793-0.0028 -0.99%
0.2821-0.0036 -1.26%
August 2022 average 0.2894 · days with a rate: 22
0.2857-0.0034 -1.18%
0.2891+0.0004 +0.14%
0.2887-0.0004 -0.14%
0.2891-0.0009 -0.31%
0.2900+0.0018 +0.62%
0.2882-0.0007 -0.24%
0.2889+0.0027 +0.94%
0.2862+0.0007 +0.25%
0.2855-0.0022 -0.76%
0.2877-0.0024 -0.83%
0.2901-0.0023 -0.79%
0.2924-0.0001 -0.03%
0.2925-0.0011 -0.37%
0.2936+0.0025 +0.86%
0.2911+0.0028 +0.97%
0.2883-0.0009 -0.31%
0.2892-0.0005 -0.17%
0.2897+0.0012 +0.42%
0.2885-0.0006 -0.21%
0.2891-0.0016 -0.55%
0.2907-0.0011 -0.38%
0.2918-0.0010 -0.34%
July 2022 average 0.2879 · days with a rate: 21
0.2928+0.0033 +1.14%
0.2895+0.0009 +0.31%
0.2886-0.0006 -0.21%
0.2892+0.0014 +0.49%
0.2878+0.0017 +0.59%
0.2861+0.0042 +1.49%
0.2819-0.0007 -0.25%
0.2826-0.0010 -0.35%
0.2836-0.0016 -0.56%
0.2852-0.0007 -0.24%
0.2859-0.0022 -0.76%
0.2881-0.0018 -0.62%
0.2899+0.0021 +0.73%
0.2878-0.0003 -0.10%
0.2881-0.0011 -0.38%
0.28920.0000 0.00%
0.2892-0.0001 -0.03%
0.2893-0.0030 -1.03%
0.2923+0.0022 +0.76%
0.2901+0.0008 +0.28%
0.2893-0.0023 -0.79%
June 2022 average 0.2960 · days with a rate: 20
0.2916+0.0001 +0.03%
0.2915-0.0023 -0.78%
0.2938-0.0002 -0.07%
0.2940-0.0001 -0.03%
0.2941+0.0002 +0.07%
0.2939-0.0002 -0.07%
0.2941+0.0004 +0.14%
0.2937+0.0005 +0.17%
0.2932-0.0026 -0.88%
0.2958-0.0019 -0.64%
0.2977+0.0028 +0.95%
0.2949+0.0005 +0.17%
0.2944-0.0050 -1.67%
0.2994-0.0034 -1.12%
0.3028+0.0026 +0.87%
0.30020.0000 0.00%
0.3002+0.0009 +0.30%
0.2993+0.0018 +0.61%
0.2975-0.0003 -0.10%
0.2978+0.0021 +0.71%
May 2022 average 0.2943 · days with a rate: 22
0.2957-0.0006 -0.20%
0.2963+0.0019 +0.65%
0.2944+0.0018 +0.62%
0.2926-0.0044 -1.48%
0.2970+0.0038 +1.30%
0.2932-0.0006 -0.20%
0.2938-0.0009 -0.31%
0.2947+0.0005 +0.17%
0.2942-0.0010 -0.34%
0.2952+0.0014 +0.48%
0.2938+0.0021 +0.72%
0.2917-0.0044 -1.49%
0.2961+0.0039 +1.33%
0.2922-0.0004 -0.14%
0.2926+0.0011 +0.38%
0.2915+0.0009 +0.31%
0.2906-0.0014 -0.48%
0.2920-0.0067 -2.24%
0.2987+0.0017 +0.57%
0.2970+0.0030 +1.02%
0.2940-0.0027 -0.91%
0.2967+0.0026 +0.88%
April 2022 average 0.3058 · days with a rate: 19
0.2941-0.0020 -0.68%
0.2961+0.0028 +0.95%
0.2933-0.0019 -0.64%
0.2952-0.0025 -0.84%
0.2977-0.0062 -2.04%
0.3039-0.0054 -1.75%
0.3093-0.0032 -1.02%
0.3125+0.0005 +0.16%
0.3120+0.0027 +0.87%
0.3093-0.0058 -1.84%
0.3151+0.0029 +0.93%
0.3122+0.0026 +0.84%
0.3096+0.0012 +0.39%
0.3084-0.0005 -0.16%
0.3089-0.0006 -0.19%
0.3095-0.0002 -0.06%
0.3097+0.0029 +0.95%
0.3068-0.0005 -0.16%
0.3073+0.0005 +0.16%
March 2022 average 0.2997 · days with a rate: 23
0.3068+0.0001 +0.03%
0.3067+0.0002 +0.07%
0.3065-0.0033 -1.07%
0.3098+0.0006 +0.19%
0.3092+0.0040 +1.31%
0.3052+0.0011 +0.36%
0.3041+0.0019 +0.63%
0.3022+0.0029 +0.97%
0.2993+0.0003 +0.10%
0.2990-0.0012 -0.40%
0.3002+0.0004 +0.13%
0.2998+0.0025 +0.84%
0.2973-0.0024 -0.80%
0.2997+0.0009 +0.30%
0.2988+0.0024 +0.81%
0.2964-0.0005 -0.17%
0.2969+0.0005 +0.17%
0.2964-0.0007 -0.24%
0.2971+0.0037 +1.26%
0.2934+0.0013 +0.45%
0.2921+0.0036 +1.25%
0.2885+0.0005 +0.17%
0.2880+0.0020 +0.70%
February 2022 average 0.2864 · days with a rate: 20
0.2860-0.0032 -1.11%
0.2892-0.0005 -0.17%
0.2897-0.0002 -0.07%
0.2899+0.0022 +0.76%
0.28770.0000 0.00%
0.2877-0.0013 -0.45%
0.2890-0.0015 -0.52%
0.2905+0.0029 +1.01%
0.2876-0.0009 -0.31%
0.2885+0.0010 +0.35%
0.2875+0.0012 +0.42%
0.2863-0.0001 -0.03%
0.2864+0.0037 +1.31%
0.2827+0.0023 +0.82%
0.2804+0.0015 +0.54%
0.2789-0.0025 -0.89%
0.2814-0.0042 -1.47%
0.2856-0.0006 -0.21%
0.2862-0.0012 -0.42%
0.2874+0.0022 +0.77%
January 2022 average 0.2820 · days with a rate: 20
0.28520.0000 0.00%
0.2852-0.0047 -1.62%
0.2899+0.0008 +0.28%
0.2891+0.0037 +1.30%
0.2854-0.0028 -0.97%
0.2882+0.0015 +0.52%
0.2867+0.0034 +1.20%
0.2833+0.0026 +0.93%
0.2807-0.0006 -0.21%
0.28130.0000 0.00%
0.2813-0.0004 -0.14%
0.2817+0.0005 +0.18%
0.2812+0.0010 +0.36%
0.2802+0.0006 +0.21%
0.2796+0.0002 +0.07%
0.2794+0.0020 +0.72%
0.2774+0.0025 +0.91%
0.2749+0.0005 +0.18%
0.2744-0.0011 -0.40%
0.2755+0.0010 +0.36%