USDAFN
USDAFN
16:40:45
63.5 AFN
-0.50 (%-0.78)
Previous Close: 64·
Volatility: 0.79
Day Low₺63.5
Day High₺64
Market Data
Spot Rate
B:61
A:66
Week over week (WoW)
-0.78%
Month over month (MoM)
+0.79%
Year to date (YTD)
-3.93%
Year over year (YoY)
-10.56%
USDAFN: US Dollar / Afghan Afghani Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.3789
CLOSE 72.3238
Low
LOW 68.44
High
HIGH 76.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/15/2018 | 69.45 | 69.69 | 69.32 | 69.32 |
| 01/16/2018 | 69.35 | 69.46 | 69.32 | 69.42 |
| 01/17/2018 | 69.45 | 69.51 | 69.33 | 69.45 |
| 01/18/2018 | 69.45 | 69.46 | 69.43 | 69.43 |
| 01/21/2018 | 69.45 | 69.46 | 69.31 | 69.44 |
| 01/22/2018 | 69.45 | 69.88 | 69.19 | 69.19 |
| 01/23/2018 | 69.88 | 69.88 | 69.19 | 69.19 |
| 01/24/2018 | 69.45 | 69.46 | 69.19 | 69.21 |
| 01/25/2018 | 69.43 | 69.46 | 69.15 | 69.21 |
| 01/28/2018 | 69.21 | 69.46 | 69 | 69.43 |
| 01/29/2018 | 69.36 | 69.46 | 69.29 | 69.36 |
| 01/30/2018 | 69.29 | 69.46 | 69.27 | 69.34 |
| 01/31/2018 | 69.34 | 69.46 | 69.21 | 69.34 |
| 02/01/2018 | 69.27 | 69.35 | 69.12 | 69.19 |
| 02/04/2018 | 68.98 | 69.4 | 68.98 | 68.98 |
| 02/05/2018 | 68.91 | 69.3 | 68.91 | 68.94 |
| 02/06/2018 | 68.94 | 69.35 | 68.75 | 68.77 |
| 02/07/2018 | 69.35 | 69.35 | 68.72 | 68.85 |
| 02/08/2018 | 68.78 | 69.3 | 68.78 | 68.85 |
| 02/11/2018 | 68.85 | 69.25 | 68.84 | 68.95 |
| 02/12/2018 | 68.96 | 68.97 | 68.83 | 68.97 |
| 02/13/2018 | 68.96 | 69 | 68.76 | 69 |
| 02/14/2018 | 68.95 | 69 | 68.55 | 69 |
| 02/15/2018 | 68.99 | 69 | 68.9 | 69 |
| 02/18/2018 | 69 | 69.1 | 68.95 | 69.07 |
| 02/19/2018 | 69.07 | 69.1 | 68.75 | 69.05 |
| 02/20/2018 | 68.9 | 69.23 | 68.9 | 69.1 |
| 02/21/2018 | 68.96 | 69.1 | 68.9 | 68.94 |
| 02/22/2018 | 68.95 | 69.03 | 68.85 | 68.95 |
| 02/25/2018 | 68.95 | 69.06 | 68.79 | 68.79 |
| 02/26/2018 | 68.79 | 69.03 | 68.79 | 69 |
| 02/27/2018 | 68.97 | 69.05 | 68.8 | 68.9 |
| 02/28/2018 | 68.8 | 69.05 | 68.8 | 68.85 |
| 03/01/2018 | 68.96 | 69.05 | 68.5 | 68.5 |
| 03/04/2018 | 68.85 | 69.05 | 68.5 | 68.6 |
| 03/05/2018 | 68.95 | 68.96 | 68.78 | 68.95 |
| 03/06/2018 | 68.78 | 69.06 | 68.78 | 69.06 |
| 03/07/2018 | 69.06 | 69.06 | 68.78 | 69.05 |
| 03/08/2018 | 68.78 | 69.06 | 68.78 | 69.06 |
| 03/11/2018 | 69.06 | 69.16 | 69 | 69 |
| 03/12/2018 | 68.99 | 69.13 | 68.44 | 69.04 |
| 03/13/2018 | 69.05 | 69.16 | 69.04 | 69.1 |
| 03/14/2018 | 69.08 | 69.25 | 69.03 | 69.1 |
| 03/15/2018 | 69.07 | 69.35 | 69.07 | 69.1 |
| 03/18/2018 | 69.1 | 69.1 | 68.93 | 69 |
| 03/19/2018 | 69.08 | 69.1 | 68.93 | 68.93 |
| 03/20/2018 | 69.09 | 69.35 | 68.88 | 69 |
| 03/21/2018 | 69.1 | 69.1 | 68.93 | 69 |
| 03/22/2018 | 69.02 | 69.1 | 68.89 | 69 |
| 03/25/2018 | 69 | 69.18 | 69 | 69.1 |
| 03/26/2018 | 69.18 | 69.45 | 69.03 | 69.2 |
| 03/27/2018 | 69.45 | 69.45 | 69.13 | 69.2 |
| 03/28/2018 | 69.27 | 69.27 | 69 | 69.2 |
| 03/29/2018 | 69.27 | 69.6 | 69.03 | 69.2 |
| 04/01/2018 | 69.2 | 69.36 | 69.18 | 69.25 |
| 04/02/2018 | 69.25 | 69.45 | 69.18 | 69.25 |
| 04/03/2018 | 69.45 | 69.51 | 69.03 | 69.35 |
| 04/04/2018 | 69.51 | 69.53 | 69.03 | 69.4 |
| 04/05/2018 | 69.51 | 69.51 | 69.33 | 69.4 |
| 04/08/2018 | 69.51 | 69.79 | 69.4 | 69.6 |
| 04/09/2018 | 69.79 | 69.92 | 69.6 | 69.8 |
| 04/10/2018 | 69.92 | 70 | 69.73 | 69.8 |
| 04/11/2018 | 70 | 70.02 | 68.99 | 69.8 |
| 04/12/2018 | 70 | 70.01 | 69.45 | 69.8 |
| 04/15/2018 | 69.8 | 70.23 | 69.8 | 70.05 |
| 04/16/2018 | 70.23 | 70.23 | 69.98 | 70.07 |
| 04/17/2018 | 70.05 | 70.15 | 69.93 | 70 |
| 04/18/2018 | 70.15 | 70.16 | 69.93 | 70 |
| 04/19/2018 | 70.15 | 70.15 | 69.93 | 70 |
| 04/22/2018 | 70.15 | 70.25 | 69.98 | 69.98 |
| 04/23/2018 | 70.05 | 70.25 | 70.05 | 70.15 |
| 04/24/2018 | 70.24 | 70.35 | 70 | 70.15 |
| 04/25/2018 | 70.15 | 70.35 | 70 | 70.1 |
| 04/26/2018 | 70.25 | 70.25 | 70.03 | 70.1 |
| 04/29/2018 | 70.25 | 70.28 | 70.03 | 70.03 |
| 04/30/2018 | 70.1 | 70.33 | 70.03 | 70.1 |
| 05/01/2018 | 70.23 | 70.39 | 70.05 | 70.25 |
| 05/02/2018 | 70.39 | 70.58 | 70.25 | 70.45 |
| 05/03/2018 | 70.51 | 70.51 | 70.18 | 70.45 |
| 05/06/2018 | 70.51 | 70.6 | 70.38 | 70.6 |
| 05/07/2018 | 70.45 | 70.63 | 70.38 | 70.45 |
| 05/08/2018 | 70.5 | 70.74 | 70.31 | 70.55 |
| 05/09/2018 | 70.74 | 70.87 | 70.55 | 70.55 |
| 05/10/2018 | 70.87 | 70.87 | 70.38 | 70.48 |
| 05/13/2018 | 70.87 | 71.2 | 70.55 | 71.04 |
| 05/14/2018 | 71.11 | 71.15 | 70.93 | 70.97 |
| 05/15/2018 | 71.15 | 71.28 | 70.96 | 70.96 |
| 05/16/2018 | 71 | 71.24 | 70.96 | 71 |
| 05/17/2018 | 71.24 | 71.24 | 70.93 | 71 |
| 05/20/2018 | 71.23 | 71.56 | 70.55 | 71.2 |
| 05/21/2018 | 71.56 | 71.64 | 71.2 | 71.23 |
| 05/22/2018 | 71.64 | 71.78 | 71.5 | 71.53 |
| 05/23/2018 | 71.67 | 71.82 | 71.53 | 71.6 |
| 05/24/2018 | 71.82 | 71.82 | 71.17 | 71.8 |
| 05/27/2018 | 71.2 | 71.82 | 71.2 | 71.4 |
| 05/28/2018 | 71.62 | 71.62 | 70.9 | 71.09 |
| 05/29/2018 | 71.05 | 71.45 | 71.05 | 71.39 |
| 05/30/2018 | 71.15 | 71.39 | 71.03 | 71.1 |
| 05/31/2018 | 71.29 | 71.82 | 71.03 | 71.1 |
| 06/03/2018 | 71.1 | 71.4 | 71.08 | 71.15 |
| 06/04/2018 | 71.3 | 71.51 | 71.15 | 71.3 |
| 06/05/2018 | 71.51 | 71.55 | 71.2 | 71.55 |
| 06/06/2018 | 71.2 | 71.55 | 71.03 | 71.25 |
| 06/07/2018 | 71.25 | 71.43 | 71.18 | 71.25 |
| 06/10/2018 | 71.25 | 71.43 | 71.11 | 71.25 |
| 06/11/2018 | 71.31 | 71.51 | 71.18 | 71.4 |
| 06/12/2018 | 71.51 | 71.51 | 71.23 | 71.3 |
| 06/13/2018 | 71.49 | 71.55 | 71.1 | 71.35 |
| 06/14/2018 | 71.28 | 71.55 | 71.21 | 71.35 |
| 06/17/2018 | 71.55 | 71.55 | 71.35 | 71.45 |
| 06/18/2018 | 71.55 | 71.56 | 71.19 | 71.3 |
| 06/19/2018 | 71.56 | 71.57 | 71.3 | 71.4 |
| 06/20/2018 | 71.57 | 71.63 | 71.38 | 71.45 |
| 06/21/2018 | 71.58 | 71.58 | 71.31 | 71.58 |
| 06/24/2018 | 71.35 | 72.4 | 71.35 | 72.3 |
| 06/25/2018 | 72.39 | 72.82 | 72.3 | 72.55 |
| 06/26/2018 | 72.55 | 72.82 | 72.3 | 72.7 |
| 06/27/2018 | 72.82 | 73.33 | 72.63 | 72.67 |
| 06/28/2018 | 73.28 | 73.28 | 72.63 | 72.7 |
| 07/01/2018 | 73.28 | 73.59 | 72.63 | 73.23 |
| 07/02/2018 | 73.23 | 73.56 | 73.18 | 73.4 |
| 07/03/2018 | 73.52 | 73.52 | 73.35 | 73.35 |
| 07/04/2018 | 73.52 | 73.58 | 73.33 | 73.4 |
| 07/05/2018 | 73.58 | 73.58 | 73.26 | 73.4 |
| 07/08/2018 | 73.1 | 73.3 | 73.03 | 73.08 |
| 07/09/2018 | 73.1 | 73.3 | 72.21 | 72.35 |
| 07/10/2018 | 72.84 | 72.84 | 72.35 | 72.5 |
| 07/11/2018 | 72.7 | 72.7 | 72.03 | 72.1 |
| 07/12/2018 | 72.26 | 72.26 | 71.96 | 72.1 |
| 07/15/2018 | 72.1 | 72.51 | 72.1 | 72.45 |
| 07/16/2018 | 72.51 | 72.7 | 72.45 | 72.45 |
| 07/17/2018 | 72.7 | 72.82 | 72.35 | 72.7 |
| 07/18/2018 | 72.82 | 73.11 | 72.7 | 72.9 |
| 07/19/2018 | 73.11 | 73.11 | 72.9 | 72.9 |
| 07/22/2018 | 72.9 | 73.11 | 71.94 | 72 |
| 07/23/2018 | 72.53 | 72.53 | 71.81 | 71.95 |
| 07/24/2018 | 71.88 | 72.95 | 71.88 | 72.3 |
| 07/25/2018 | 72.54 | 72.56 | 72.23 | 72.3 |
| 07/26/2018 | 72.56 | 72.56 | 72.23 | 72.3 |
| 07/29/2018 | 72.56 | 72.95 | 72.03 | 72.1 |
| 07/30/2018 | 72.26 | 72.26 | 71.73 | 71.8 |
| 07/31/2018 | 72.04 | 72.24 | 71.8 | 72 |
| 08/01/2018 | 72 | 72.24 | 71.93 | 72 |
| 08/02/2018 | 72.16 | 72.16 | 71.93 | 72 |
| 08/05/2018 | 72.16 | 72.95 | 72 | 72.25 |
| 08/06/2018 | 72.35 | 72.68 | 72.25 | 72.5 |
| 08/07/2018 | 72.68 | 72.68 | 72.43 | 72.5 |
| 08/08/2018 | 72.64 | 72.64 | 72.2 | 72.3 |
| 08/09/2018 | 72.39 | 72.39 | 72.23 | 72.3 |
| 08/12/2018 | 72.39 | 72.71 | 72.25 | 72.5 |
| 08/13/2018 | 72.71 | 72.71 | 72.33 | 72.4 |
| 08/14/2018 | 72.58 | 72.62 | 72.4 | 72.62 |
| 08/15/2018 | 72.62 | 72.73 | 72.43 | 72.5 |
| 08/16/2018 | 72.72 | 72.73 | 72.03 | 72.43 |
| 08/19/2018 | 72.72 | 72.72 | 72.03 | 72.67 |
| 08/20/2018 | 72.67 | 72.67 | 72.43 | 72.5 |
| 08/21/2018 | 72.67 | 72.67 | 72.43 | 72.5 |
| 08/22/2018 | 72.67 | 72.67 | 72.03 | 72.5 |
| 08/23/2018 | 72.67 | 72.67 | 72.43 | 72.5 |
| 08/26/2018 | 72.67 | 73.2 | 72.5 | 72.5 |
| 08/27/2018 | 73.05 | 73.3 | 72.03 | 72.1 |
| 08/28/2018 | 72.1 | 73.32 | 72.1 | 73.1 |
| 08/29/2018 | 73.26 | 73.26 | 73.03 | 73.1 |
| 08/30/2018 | 73.26 | 73.26 | 73.03 | 73.1 |
| 09/02/2018 | 73.26 | 73.7 | 73.1 | 73.5 |
| 09/03/2018 | 73.26 | 73.65 | 73.26 | 73.65 |
| 09/04/2018 | 73.65 | 74.09 | 73.65 | 73.8 |
| 09/05/2018 | 74.09 | 74.2 | 73.8 | 73.8 |
| 09/06/2018 | 74.2 | 74.3 | 73.73 | 73.8 |
| 09/09/2018 | 73.8 | 74.41 | 73.8 | 74.41 |
| 09/10/2018 | 74.1 | 74.41 | 74.1 | 74.31 |
| 09/11/2018 | 74.31 | 75.45 | 74.1 | 75.45 |
| 09/12/2018 | 74.6 | 76.03 | 74.6 | 75.1 |
| 09/13/2018 | 75.1 | 76.03 | 75.02 | 76.02 |
| 09/16/2018 | 75.8 | 76.03 | 75.1 | 75.8 |
| 09/17/2018 | 76.03 | 76.03 | 75.17 | 75.25 |
| 09/18/2018 | 75.22 | 75.76 | 75.22 | 75.35 |
| 09/19/2018 | 75.75 | 75.76 | 75.27 | 75.75 |
| 09/20/2018 | 75.35 | 75.76 | 75.27 | 75.35 |
| 09/23/2018 | 75.35 | 75.76 | 75.2 | 75.2 |
| 09/24/2018 | 75.4 | 75.55 | 75.2 | 75.45 |
| 09/25/2018 | 75.54 | 75.54 | 75.32 | 75.53 |
| 09/26/2018 | 75.4 | 75.67 | 75.38 | 75.67 |
| 09/27/2018 | 75.45 | 75.67 | 75.37 | 75.45 |
| 09/30/2018 | 75.67 | 75.67 | 75.4 | 75.4 |
| 10/01/2018 | 75.52 | 75.65 | 75.4 | 75.5 |
| 10/02/2018 | 75.65 | 75.65 | 75.5 | 75.55 |
| 10/03/2018 | 75.56 | 75.76 | 75.5 | 75.7 |
| 10/04/2018 | 75.76 | 75.77 | 75.42 | 75.5 |
| 10/07/2018 | 75.5 | 75.76 | 75.5 | 75.75 |
| 10/08/2018 | 75.6 | 75.83 | 75.35 | 75.6 |
| 10/09/2018 | 75.6 | 76.01 | 75.6 | 76.01 |
| 10/10/2018 | 76.01 | 76.01 | 75.6 | 75.7 |
| 10/11/2018 | 75.99 | 75.99 | 75.7 | 75.7 |
| 10/14/2018 | 75.99 | 75.99 | 75.59 | 75.75 |
| 10/15/2018 | 75.83 | 76.05 | 75.74 | 75.75 |
| 10/16/2018 | 76.05 | 76.05 | 75.75 | 75.88 |
| 10/17/2018 | 75.96 | 75.96 | 75.75 | 75.92 |
| 10/18/2018 | 75.75 | 75.93 | 75.69 | 75.75 |
| 10/21/2018 | 75.75 | 75.93 | 75.42 | 75.42 |
| 10/22/2018 | 75.87 | 75.87 | 75.4 | 75.4 |
| 10/23/2018 | 75.6 | 75.69 | 74.9 | 74.9 |
| 10/24/2018 | 75.53 | 75.53 | 74.9 | 75.1 |
| 10/25/2018 | 75.37 | 75.37 | 75.02 | 75.1 |
| 10/28/2018 | 75.37 | 75.37 | 74.93 | 75 |
| 10/29/2018 | 75.06 | 75.17 | 74.9 | 75 |
| 10/30/2018 | 75.17 | 75.17 | 74.63 | 74.7 |
| 10/31/2018 | 74.91 | 74.98 | 74.7 | 74.8 |
| 11/01/2018 | 74.98 | 74.98 | 74.35 | 74.4 |
| 11/04/2018 | 74.98 | 75.22 | 74.4 | 75.1 |
| 11/05/2018 | 75.22 | 75.4 | 75.1 | 75.3 |
| 11/06/2018 | 75.4 | 75.49 | 75.3 | 75.4 |
| 11/07/2018 | 75.4 | 75.66 | 75.4 | 75.5 |
| 11/08/2018 | 75.5 | 75.66 | 75.42 | 75.5 |
| 11/11/2018 | 75.66 | 75.84 | 75.4 | 75.4 |
| 11/12/2018 | 75.4 | 76 | 75.4 | 75.8 |
| 11/13/2018 | 75.98 | 76.31 | 75.8 | 76 |
| 11/14/2018 | 76 | 76 | 75.86 | 75.86 |
| 11/15/2018 | 75.8 | 76.11 | 75.5 | 75.86 |
| 11/18/2018 | 75.86 | 76.11 | 75.73 | 75.74 |
| 11/19/2018 | 75.74 | 75.99 | 75.67 | 75.74 |
| 11/20/2018 | 75.67 | 75.99 | 75.6 | 75.64 |
| 11/21/2018 | 75.64 | 75.78 | 75.64 | 75.72 |
| 11/22/2018 | 75.71 | 75.84 | 75.69 | 75.8 |
| 11/25/2018 | 75.71 | 76.01 | 75.69 | 75.86 |
| 11/26/2018 | 75.85 | 76.02 | 75.85 | 76 |
| 11/27/2018 | 75.96 | 76.02 | 75.66 | 75.81 |
| 11/28/2018 | 75.8 | 75.9 | 75.5 | 75.71 |
| 11/29/2018 | 75.58 | 75.77 | 75.19 | 75.67 |
| 12/02/2018 | 75.72 | 75.86 | 75.37 | 75.79 |
| 12/03/2018 | 75.75 | 75.87 | 75.62 | 75.8 |
| 12/04/2018 | 75.79 | 75.86 | 75.6 | 75.62 |
| 12/05/2018 | 75.61 | 75.76 | 75.59 | 75.72 |
| 12/06/2018 | 75.73 | 75.78 | 75.64 | 75.69 |
| 12/09/2018 | 75.65 | 75.8 | 75.65 | 75.79 |
| 12/10/2018 | 75.72 | 75.87 | 75.68 | 75.81 |
| 12/11/2018 | 75.86 | 75.885 | 75.74 | 75.805 |
| 12/12/2018 | 75.82 | 75.885 | 75.705 | 75.875 |
| 12/13/2018 | 75.785 | 75.865 | 75.705 | 75.755 |
| 12/16/2018 | 75.78 | 75.86 | 75.64 | 75.74 |
| 12/17/2018 | 75.77 | 75.83 | 75.36 | 75.54 |
| 12/18/2018 | 75.56 | 75.66 | 74.95 | 75.04 |
| 12/19/2018 | 75.05 | 75.18 | 74.7 | 74.85 |
| 12/20/2018 | 74.73 | 75.52 | 74.66 | 74.95 |
| 12/23/2018 | 74.95 | 75.69 | 74.69 | 75.66 |
| 12/24/2018 | 75.46 | 75.62 | 75.39 | 75.45 |
| 12/25/2018 | 75.42 | 75.61 | 75.29 | 75.29 |
| 12/26/2018 | 75.37 | 75.43 | 74.97 | 74.97 |
| 12/27/2018 | 75.06 | 75.25 | 74.9 | 74.94 |
| 12/30/2018 | 74.94 | 75.39 | 74.94 | 75.22 |
| 12/31/2018 | 75.23 | 75.29 | 75.19 | 75.23 |