USCOFFEEC:CFD
Amerikan Kahve C Vadeli
17:29:55
265.8 $
-6.10 (%-2.24)
Previous Close: 271.9
Day Low₺265.53
Day High₺278.13
Market Data
Spot Rate
B:265.85
A:266
Week over week (WoW)
+3.34%
Month over month (MoM)
+0.08%
Year to date (YTD)
-23.72%
Year over year (YoY)
-16.86%
USCOFFEEC:CFD: Amerikan Kahve C Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.2068
CLOSE 102.157
Low
LOW 86.53
High
HIGH 142.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 101.42 | 102.65 | 99.4 | 99.65 |
| 01/02/2019 | 99.65 | 103.25 | 99.5 | 102.2 |
| 01/03/2019 | 102.38 | 103 | 100.47 | 101.65 |
| 01/06/2019 | 101.7 | 103.4 | 101.2 | 102.8 |
| 01/07/2019 | 102.97 | 106.05 | 102.35 | 105.3 |
| 01/08/2019 | 105 | 106.85 | 104.4 | 104.95 |
| 01/09/2019 | 104.92 | 106 | 103.4 | 103.95 |
| 01/10/2019 | 104.22 | 104.85 | 102.58 | 103.9 |
| 01/13/2019 | 103.28 | 103.6 | 101.6 | 102.45 |
| 01/14/2019 | 102.35 | 102.9 | 100.45 | 101.05 |
| 01/15/2019 | 100.92 | 103.05 | 100.7 | 102.7 |
| 01/16/2019 | 102.58 | 103.5 | 101.83 | 102.75 |
| 01/17/2019 | 102.97 | 106.2 | 102.65 | 105.45 |
| 01/21/2019 | 104.88 | 105.7 | 102.85 | 103 |
| 01/22/2019 | 103.1 | 104 | 102.45 | 103.55 |
| 01/23/2019 | 103.65 | 106 | 103.1 | 106 |
| 01/24/2019 | 106.03 | 107.1 | 105.25 | 106.45 |
| 01/27/2019 | 105.35 | 105.65 | 101.6 | 102.4 |
| 01/28/2019 | 102.92 | 103.33 | 102.15 | 103.05 |
| 01/29/2019 | 102.8 | 103.35 | 102 | 102.1 |
| 01/30/2019 | 102.8 | 106.35 | 102.53 | 106.1 |
| 01/31/2019 | 106.28 | 107 | 103.6 | 103.95 |
| 02/03/2019 | 104.08 | 106.4 | 103.3 | 106 |
| 02/04/2019 | 106.05 | 106.25 | 104.3 | 104.8 |
| 02/05/2019 | 104.88 | 105.85 | 104.42 | 105.3 |
| 02/06/2019 | 105.2 | 105.25 | 103.58 | 104.15 |
| 02/07/2019 | 104.2 | 104.75 | 102.3 | 102.4 |
| 02/10/2019 | 102.53 | 102.75 | 99.85 | 100.05 |
| 02/11/2019 | 100.17 | 101.25 | 99.95 | 100.6 |
| 02/12/2019 | 100.75 | 100.83 | 98.7 | 98.95 |
| 02/13/2019 | 98.97 | 99.2 | 97.1 | 97.5 |
| 02/14/2019 | 101.65 | 98.9 | 97.47 | 97.6 |
| 02/18/2019 | 101.55 | 101.8 | 100.05 | 101.3 |
| 02/19/2019 | 101.25 | 101.75 | 99.9 | 101.1 |
| 02/20/2019 | 101.03 | 101.15 | 99.1 | 99.4 |
| 02/21/2019 | 99.65 | 100.35 | 99.45 | 99.9 |
| 02/24/2019 | 99.97 | 100.5 | 99.35 | 99.35 |
| 02/25/2019 | 99.45 | 99.65 | 96.42 | 96.7 |
| 02/26/2019 | 97 | 99.5 | 96.85 | 99.35 |
| 02/27/2019 | 99.25 | 99.75 | 97.45 | 98.38 |
| 02/28/2019 | 98.67 | 100.8 | 98.2 | 100.3 |
| 03/03/2019 | 100.67 | 100.95 | 97.1 | 97.2 |
| 03/04/2019 | 97.35 | 100.25 | 97.2 | 99.7 |
| 03/05/2019 | 99.85 | 100.1 | 98.35 | 98.4 |
| 03/06/2019 | 98.55 | 99.3 | 96.85 | 96.9 |
| 03/07/2019 | 97 | 98.6 | 96.75 | 97.95 |
| 03/10/2019 | 98.08 | 98.3 | 97.05 | 97.3 |
| 03/11/2019 | 97.2 | 98.15 | 94.8 | 96.05 |
| 03/12/2019 | 96.1 | 97.78 | 95.25 | 97.5 |
| 03/13/2019 | 97.55 | 98.7 | 96.65 | 97 |
| 03/14/2019 | 97.28 | 97.85 | 96.6 | 97.65 |
| 03/17/2019 | 97.15 | 97.97 | 96.35 | 96.85 |
| 03/18/2019 | 97.03 | 97.8 | 96.5 | 96.6 |
| 03/19/2019 | 96.65 | 96.8 | 94.4 | 94.65 |
| 03/20/2019 | 94.9 | 96.3 | 94.6 | 94.85 |
| 03/21/2019 | 95.03 | 95.5 | 93.75 | 94.05 |
| 03/24/2019 | 93.8 | 94.9 | 92.65 | 94.3 |
| 03/25/2019 | 94.5 | 95.8 | 94 | 95.4 |
| 03/26/2019 | 95.25 | 96.4 | 93.5 | 93.8 |
| 03/27/2019 | 93.2 | 94.65 | 92.75 | 94 |
| 03/28/2019 | 94.55 | 95.7 | 94.35 | 94.4 |
| 03/31/2019 | 93.9 | 94.8 | 91.7 | 91.95 |
| 04/01/2019 | 92.47 | 92.55 | 91.3 | 91.5 |
| 04/02/2019 | 91.75 | 95.85 | 91.35 | 95 |
| 04/03/2019 | 95 | 96.95 | 94.68 | 95.18 |
| 04/04/2019 | 94.9 | 95.75 | 93.1 | 93.53 |
| 04/07/2019 | 93.45 | 93.8 | 92.08 | 93.13 |
| 04/08/2019 | 93.45 | 94.85 | 93.18 | 93.73 |
| 04/09/2019 | 93.85 | 94.5 | 93.17 | 94.03 |
| 04/10/2019 | 94.08 | 94.2 | 90.18 | 90.43 |
| 04/11/2019 | 90.83 | 91.15 | 89.33 | 90.25 |
| 04/14/2019 | 90 | 91.7 | 89.85 | 91.33 |
| 04/15/2019 | 91.35 | 91.6 | 89.78 | 90.5 |
| 04/16/2019 | 90.4 | 90.8 | 86.53 | 87 |
| 04/17/2019 | 87.08 | 91.4 | 87.05 | 90.85 |
| 04/21/2019 | 92.8 | 95.25 | 90.4 | 90.7 |
| 04/22/2019 | 92.25 | 94.1 | 91.43 | 93.68 |
| 04/23/2019 | 93.78 | 94.35 | 91.88 | 92.03 |
| 04/24/2019 | 91.68 | 94 | 91.33 | 92.93 |
| 04/25/2019 | 93.2 | 94.4 | 92.73 | 93.95 |
| 04/28/2019 | 93.78 | 93.8 | 91.85 | 92.88 |
| 04/29/2019 | 92.8 | 95.1 | 92.53 | 93.03 |
| 04/30/2019 | 92.88 | 93.1 | 90.88 | 90.93 |
| 05/01/2019 | 90.98 | 92.75 | 90.78 | 91.38 |
| 05/02/2019 | 91.23 | 92.6 | 90.53 | 90.88 |
| 05/05/2019 | 93.5 | 93.5 | 89.43 | 90.25 |
| 05/06/2019 | 89.93 | 90.2 | 87.63 | 88.13 |
| 05/07/2019 | 88.38 | 89.75 | 87.98 | 88.68 |
| 05/08/2019 | 88.93 | 91.3 | 88.28 | 90.78 |
| 05/09/2019 | 90.8 | 91.4 | 90.08 | 90.68 |
| 05/12/2019 | 90.2 | 90.5 | 88.83 | 90.03 |
| 05/13/2019 | 90.08 | 92.6 | 90 | 90.68 |
| 05/14/2019 | 90.75 | 91.75 | 90.63 | 91.58 |
| 05/15/2019 | 90.95 | 92.55 | 90.38 | 91.93 |
| 05/16/2019 | 91.2 | 91.58 | 88.48 | 88.78 |
| 05/19/2019 | 89.15 | 90.6 | 89.15 | 89.38 |
| 05/20/2019 | 89.53 | 93.35 | 88.53 | 92.85 |
| 05/21/2019 | 93.1 | 93.85 | 91.53 | 91.85 |
| 05/22/2019 | 91.38 | 94 | 90.25 | 93.33 |
| 05/23/2019 | 93.28 | 95 | 92.68 | 93.23 |
| 05/27/2019 | 93.1 | 96.45 | 92.68 | 96.15 |
| 05/28/2019 | 96.53 | 100.23 | 95.98 | 100.1 |
| 05/29/2019 | 100.13 | 102.75 | 99.48 | 102.2 |
| 05/30/2019 | 102.03 | 105.3 | 99.08 | 105.13 |
| 06/02/2019 | 104.9 | 105.6 | 103.03 | 103.08 |
| 06/03/2019 | 103.28 | 106.15 | 102.73 | 105.13 |
| 06/04/2019 | 105.33 | 105.55 | 97.93 | 98.53 |
| 06/05/2019 | 99.13 | 102.55 | 98.63 | 102.3 |
| 06/06/2019 | 102.13 | 103.3 | 100.08 | 100.9 |
| 06/09/2019 | 100.18 | 100.75 | 98.03 | 98.08 |
| 06/10/2019 | 97.95 | 100.45 | 96.88 | 97.38 |
| 06/11/2019 | 97.38 | 99.2 | 96.8 | 98.95 |
| 06/12/2019 | 98.88 | 99.67 | 97.28 | 97.53 |
| 06/13/2019 | 98.05 | 97.97 | 95.88 | 96.13 |
| 06/16/2019 | 97.93 | 98.9 | 97.1 | 98.03 |
| 06/17/2019 | 98.18 | 98.33 | 96.35 | 96.53 |
| 06/18/2019 | 96.65 | 98.43 | 96.28 | 98.43 |
| 06/19/2019 | 98.8 | 101.95 | 98.8 | 101.73 |
| 06/20/2019 | 102.38 | 102.55 | 100.23 | 100.28 |
| 06/23/2019 | 100.23 | 103.83 | 99.75 | 103.75 |
| 06/24/2019 | 103.78 | 107.7 | 103.73 | 106.43 |
| 06/25/2019 | 106.23 | 108.2 | 105.58 | 106.53 |
| 06/26/2019 | 106.23 | 107.4 | 105.85 | 106.9 |
| 06/27/2019 | 107.58 | 110.5 | 107.58 | 109.7 |
| 06/30/2019 | 112.15 | 114.08 | 110.58 | 111.03 |
| 07/01/2019 | 110.13 | 112.25 | 109.08 | 110.38 |
| 07/02/2019 | 110.38 | 115 | 109.68 | 112.95 |
| 07/04/2019 | 115.4 | 115.6 | 110.43 | 110.43 |
| 07/07/2019 | 114.28 | 114.68 | 105.28 | 106.88 |
| 07/08/2019 | 106.43 | 108.3 | 105.35 | 108 |
| 07/09/2019 | 107.68 | 109.3 | 105.58 | 106.03 |
| 07/10/2019 | 106.63 | 107.35 | 105.53 | 107.03 |
| 07/11/2019 | 107.2 | 107.88 | 106.08 | 106.58 |
| 07/14/2019 | 106.55 | 110.65 | 104.53 | 109.98 |
| 07/15/2019 | 110.18 | 110.18 | 105.45 | 106.03 |
| 07/16/2019 | 106.35 | 107.9 | 105.5 | 107.38 |
| 07/17/2019 | 106.63 | 108.75 | 106.18 | 108.08 |
| 07/18/2019 | 108.68 | 109.88 | 107.03 | 107.12 |
| 07/21/2019 | 107.18 | 108 | 105.03 | 105.13 |
| 07/22/2019 | 105.25 | 105.6 | 102.2 | 102.48 |
| 07/23/2019 | 102.65 | 103.7 | 100.58 | 101.23 |
| 07/24/2019 | 101.6 | 101.62 | 100.33 | 100.48 |
| 07/25/2019 | 100.6 | 102.67 | 99.08 | 99.78 |
| 07/28/2019 | 99.93 | 102.45 | 98.73 | 100.58 |
| 07/29/2019 | 101.03 | 101.05 | 98.78 | 99.08 |
| 07/30/2019 | 99 | 100.45 | 98.13 | 98.48 |
| 07/31/2019 | 98.23 | 98.47 | 96.43 | 97.48 |
| 08/01/2019 | 97.03 | 99 | 96.73 | 98.45 |
| 08/04/2019 | 98.55 | 98.73 | 94.33 | 95.43 |
| 08/05/2019 | 95.98 | 97.75 | 95.23 | 96.5 |
| 08/06/2019 | 96.6 | 97.67 | 96.03 | 97.38 |
| 08/07/2019 | 97.98 | 98.92 | 96.53 | 97.17 |
| 08/08/2019 | 97.08 | 98.12 | 96.7 | 97.48 |
| 08/11/2019 | 97.18 | 97.2 | 93.43 | 93.55 |
| 08/12/2019 | 93.65 | 96.6 | 93.18 | 95.83 |
| 08/13/2019 | 95.65 | 96.45 | 93.95 | 94.85 |
| 08/14/2019 | 94.8 | 95.75 | 94.15 | 94.7 |
| 08/15/2019 | 96.35 | 95.1 | 92.65 | 92.75 |
| 08/18/2019 | 96.4 | 97.3 | 94.73 | 95.13 |
| 08/19/2019 | 95.1 | 95.62 | 93.43 | 95.58 |
| 08/20/2019 | 95.7 | 97.65 | 95.55 | 96.43 |
| 08/21/2019 | 96.55 | 97.85 | 95.63 | 96.98 |
| 08/22/2019 | 96.73 | 97.45 | 95.08 | 95.13 |
| 08/25/2019 | 95.38 | 98.48 | 95.25 | 97.5 |
| 08/26/2019 | 97.35 | 98 | 96.43 | 97.48 |
| 08/27/2019 | 97.45 | 98.13 | 95.98 | 97.3 |
| 08/28/2019 | 97.18 | 97.47 | 94.78 | 95.25 |
| 08/29/2019 | 95.33 | 97.2 | 95.13 | 96.58 |
| 09/02/2019 | 95.23 | 96.6 | 94.23 | 95.58 |
| 09/03/2019 | 95.8 | 96.95 | 95.53 | 96.62 |
| 09/04/2019 | 96.88 | 97.45 | 95.08 | 95.08 |
| 09/05/2019 | 95.18 | 97.35 | 95.03 | 96.8 |
| 09/08/2019 | 96.88 | 99.2 | 95.38 | 98.8 |
| 09/09/2019 | 98.68 | 102.25 | 98.03 | 101.78 |
| 09/10/2019 | 101.85 | 104.7 | 101.38 | 103.1 |
| 09/11/2019 | 102.68 | 103.85 | 101.18 | 103.48 |
| 09/12/2019 | 103.23 | 103.6 | 102.08 | 102.48 |
| 09/15/2019 | 102 | 104.9 | 101.68 | 103.83 |
| 09/16/2019 | 103.6 | 104.05 | 99.98 | 100.6 |
| 09/17/2019 | 100.83 | 101.83 | 100.13 | 100.68 |
| 09/18/2019 | 100.43 | 100.7 | 98.15 | 98.78 |
| 09/19/2019 | 98.43 | 99.72 | 98.08 | 98.38 |
| 09/22/2019 | 98.53 | 100.95 | 98.2 | 98.93 |
| 09/23/2019 | 98.8 | 100.4 | 98.48 | 98.83 |
| 09/24/2019 | 98.73 | 101.5 | 97.28 | 101.28 |
| 09/25/2019 | 101.18 | 102.9 | 100.08 | 100.88 |
| 09/26/2019 | 100.6 | 101.9 | 100.45 | 100.68 |
| 09/29/2019 | 100.65 | 102.45 | 99.28 | 100.63 |
| 09/30/2019 | 100.95 | 101.6 | 99.68 | 100.93 |
| 10/01/2019 | 100.98 | 101.7 | 100.18 | 100.48 |
| 10/02/2019 | 100.4 | 102.9 | 99.18 | 102.08 |
| 10/03/2019 | 101.98 | 102.5 | 98.53 | 98.58 |
| 10/06/2019 | 98.75 | 99.15 | 96.63 | 96.78 |
| 10/07/2019 | 97.18 | 97.85 | 95.48 | 95.58 |
| 10/08/2019 | 95.53 | 96.58 | 95.1 | 95.35 |
| 10/09/2019 | 95.6 | 96.12 | 93.18 | 93.88 |
| 10/10/2019 | 93.98 | 94.4 | 92.23 | 93.33 |
| 10/13/2019 | 93.53 | 95.6 | 93.48 | 95.23 |
| 10/14/2019 | 95.18 | 95.4 | 94 | 94.58 |
| 10/15/2019 | 94.18 | 94.4 | 92.28 | 93.68 |
| 10/16/2019 | 93.6 | 94.75 | 92.38 | 92.53 |
| 10/17/2019 | 92.8 | 96.2 | 92.58 | 95.8 |
| 10/20/2019 | 96.3 | 97 | 94.53 | 96.03 |
| 10/21/2019 | 95.78 | 99.1 | 95.73 | 98.83 |
| 10/22/2019 | 98.58 | 98.9 | 97.43 | 97.73 |
| 10/23/2019 | 97.98 | 98.47 | 96.03 | 96.18 |
| 10/24/2019 | 95.85 | 99.85 | 95.83 | 99.28 |
| 10/27/2019 | 99.25 | 100.85 | 98.23 | 100.63 |
| 10/28/2019 | 100.53 | 101.78 | 98.73 | 98.78 |
| 10/29/2019 | 98.7 | 100.35 | 97.08 | 99.33 |
| 10/30/2019 | 99.7 | 102.23 | 99.58 | 102.23 |
| 10/31/2019 | 102.25 | 104.3 | 101.13 | 104.23 |
| 11/03/2019 | 103.83 | 104.68 | 102.68 | 103.75 |
| 11/04/2019 | 103.48 | 106.05 | 102.78 | 105.88 |
| 11/05/2019 | 105.83 | 108.2 | 105.1 | 107.93 |
| 11/06/2019 | 107.95 | 109.6 | 106.88 | 109.43 |
| 11/07/2019 | 108.93 | 109.9 | 108.33 | 108.78 |
| 11/10/2019 | 108.17 | 108.95 | 105.5 | 106.38 |
| 11/11/2019 | 106.6 | 107.45 | 104.88 | 105.85 |
| 11/12/2019 | 105.8 | 108.22 | 105.58 | 107.93 |
| 11/13/2019 | 108.03 | 109.55 | 106.6 | 107.65 |
| 11/14/2019 | 108.9 | 107.9 | 105.6 | 106.65 |
| 11/17/2019 | 108.97 | 110.9 | 108.53 | 109.18 |
| 11/18/2019 | 108.85 | 110.15 | 105.83 | 105.98 |
| 11/19/2019 | 106.28 | 111.4 | 106.18 | 110.38 |
| 11/20/2019 | 110.53 | 116.8 | 109.28 | 114.73 |
| 11/21/2019 | 114.68 | 116.7 | 114.18 | 115.43 |
| 11/24/2019 | 115.3 | 119.05 | 114.68 | 118.65 |
| 11/25/2019 | 118.6 | 119.05 | 115.48 | 116.68 |
| 11/26/2019 | 116.93 | 118.9 | 115.83 | 117.48 |
| 11/28/2019 | 118.1 | 119.75 | 116.73 | 119.53 |
| 12/01/2019 | 118.9 | 123.18 | 117.95 | 121.18 |
| 12/02/2019 | 122.23 | 124.75 | 121.28 | 123.95 |
| 12/03/2019 | 123.98 | 124.55 | 120.93 | 121.58 |
| 12/04/2019 | 121.33 | 125.25 | 121.33 | 124.73 |
| 12/05/2019 | 125.13 | 127.2 | 123.9 | 123.95 |
| 12/08/2019 | 123.4 | 131.75 | 123.4 | 129.03 |
| 12/09/2019 | 128.98 | 134.35 | 128.43 | 133.88 |
| 12/10/2019 | 133.65 | 136.85 | 131.88 | 135.33 |
| 12/11/2019 | 135.9 | 139 | 135.03 | 138.08 |
| 12/12/2019 | 138.78 | 140.35 | 129.28 | 129.78 |
| 12/15/2019 | 129.75 | 141.5 | 129.48 | 140.83 |
| 12/16/2019 | 140.8 | 142.4 | 132.1 | 133.43 |
| 12/17/2019 | 134.08 | 135.44 | 130.25 | 132.83 |
| 12/18/2019 | 132.95 | 133.02 | 126.23 | 126.5 |
| 12/19/2019 | 126.92 | 131.07 | 126.33 | 130.78 |
| 12/22/2019 | 130.27 | 131.44 | 124.9 | 125.78 |
| 12/23/2019 | 130.27 | 130.65 | 125.4 | 129.8 |
| 12/24/2019 | 129.8 | 129.8 | 129.8 | 129.8 |
| 12/25/2019 | 129.8 | 129.88 | 127.05 | 127.6 |
| 12/26/2019 | 128.05 | 132.8 | 127.68 | 132.5 |
| 12/29/2019 | 132.07 | 132.75 | 129.83 | 131.63 |
| 12/30/2019 | 131.42 | 134.52 | 128.57 | 129.19 |