USDAOA
US Dollar / Angolan Kwanza
919.699
AOA
+0.832 (%+0.09)
USDAOA: US Dollar / Angolan Kwanza Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Angolan Kwanza.
Historical Chart
Loading chart...
Average
OPEN 919.0106
CLOSE 919.0139
Low
LOW 911.969
High
HIGH 931.372
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 912 | 912 | 912 | 912 |
| 01/02/2025 | 912 | 912 | 912 | 912 |
| 01/05/2025 | 912 | 913.5 | 912 | 913.5 |
| 01/06/2025 | 913.5 | 914.5 | 912 | 914.5 |
| 01/07/2025 | 914.5 | 914.5 | 912 | 914.5 |
| 01/08/2025 | 914.5 | 914.5 | 912 | 913.499 |
| 01/09/2025 | 913.499 | 914.5 | 912 | 912 |
| 01/12/2025 | 912 | 914.5 | 912 | 913.5 |
| 01/13/2025 | 913.5 | 913.5 | 912 | 913.5 |
| 01/14/2025 | 913.5 | 914.5 | 912 | 913.5 |
| 01/15/2025 | 913.5 | 914.5 | 912 | 914.5 |
| 01/16/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 01/19/2025 | 913.5 | 913.5 | 912 | 912 |
| 01/20/2025 | 912 | 914.5 | 912 | 914.5 |
| 01/21/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 01/22/2025 | 913.5 | 913.5 | 912 | 913.5 |
| 01/23/2025 | 913.5 | 914.5 | 912 | 913.5 |
| 01/26/2025 | 913.5 | 914.5 | 912 | 914.5 |
| 01/27/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 01/28/2025 | 913.5 | 914.5 | 912.002 | 914.5 |
| 01/29/2025 | 914.5 | 914.5 | 912 | 912 |
| 01/30/2025 | 912 | 914 | 912 | 912 |
| 02/02/2025 | 912 | 912 | 912 | 912 |
| 02/03/2025 | 912 | 914.5 | 912 | 914.5 |
| 02/04/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 02/05/2025 | 913.5 | 914.5 | 912 | 914.5 |
| 02/06/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 02/09/2025 | 913.5 | 913.5 | 912 | 913.5 |
| 02/10/2025 | 913.5 | 914.5 | 912 | 914.5 |
| 02/11/2025 | 914.5 | 914.5 | 912 | 912 |
| 02/12/2025 | 912 | 914.5 | 912 | 914.5 |
| 02/13/2025 | 914.5 | 914.5 | 912 | 913.5 |
| 02/16/2025 | 914 | 914.5 | 912 | 912 |
| 02/17/2025 | 912 | 916 | 912 | 916 |
| 02/18/2025 | 916 | 916.5 | 912 | 916.5 |
| 02/19/2025 | 916.5 | 916.5 | 912 | 916.5 |
| 02/20/2025 | 916.5 | 916.5 | 912 | 916.001 |
| 02/23/2025 | 916 | 917 | 912 | 917 |
| 02/24/2025 | 917 | 921.119 | 917 | 921.119 |
| 02/25/2025 | 921.119 | 921.12 | 921.119 | 921.12 |
| 02/26/2025 | 921.12 | 921.183 | 921.12 | 921.12 |
| 02/27/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/02/2025 | 919.909 | 921.12 | 919.909 | 921.12 |
| 03/03/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/04/2025 | 921.12 | 921.185 | 915.42 | 920.514 |
| 03/05/2025 | 920.817 | 921.152 | 916.559 | 921.119 |
| 03/06/2025 | 919.909 | 921.12 | 916.85 | 921.12 |
| 03/09/2025 | 921.12 | 921.12 | 916.559 | 921.101 |
| 03/10/2025 | 921.11 | 921.12 | 921.11 | 921.12 |
| 03/11/2025 | 921.12 | 921.12 | 916.56 | 921.118 |
| 03/12/2025 | 921.119 | 921.12 | 921.119 | 921.12 |
| 03/13/2025 | 921.12 | 921.152 | 921.12 | 921.12 |
| 03/16/2025 | 918.699 | 921.124 | 915.35 | 921.12 |
| 03/17/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/18/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/19/2025 | 921.12 | 921.249 | 921.12 | 921.12 |
| 03/20/2025 | 921.12 | 921.12 | 915.35 | 916.048 |
| 03/23/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/24/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/25/2025 | 921.12 | 921.12 | 921.074 | 921.091 |
| 03/26/2025 | 921.094 | 921.312 | 919.898 | 921.12 |
| 03/27/2025 | 921.12 | 921.12 | 921.113 | 921.12 |
| 03/30/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 03/31/2025 | 921.12 | 921.12 | 919.909 | 921.12 |
| 04/01/2025 | 921.12 | 921.124 | 916.56 | 921.12 |
| 04/02/2025 | 921.12 | 921.12 | 921.12 | 921.12 |
| 04/03/2025 | 921.12 | 921.12 | 919.909 | 921.12 |
| 04/06/2025 | 919.909 | 921.12 | 919.002 | 921.12 |
| 04/07/2025 | 921.12 | 921.12 | 916.56 | 921.119 |
| 04/08/2025 | 921.119 | 921.12 | 919.909 | 921.12 |
| 04/09/2025 | 921.12 | 922.559 | 918.941 | 921.12 |
| 04/10/2025 | 921.12 | 921.815 | 921.097 | 921.12 |
| 04/13/2025 | 919.909 | 921.12 | 919.909 | 921.12 |
| 04/14/2025 | 921.12 | 921.12 | 916.56 | 921.12 |
| 04/15/2025 | 921.12 | 921.184 | 921.12 | 921.184 |
| 04/16/2025 | 921.217 | 921.815 | 921.176 | 921.815 |
| 04/17/2025 | 921.815 | 921.815 | 917.521 | 917.521 |
| 04/20/2025 | 918.11 | 919.147 | 917.85 | 918.636 |
| 04/21/2025 | 920.226 | 921.249 | 918.35 | 921.249 |
| 04/22/2025 | 921.249 | 922.607 | 919.974 | 921.12 |
| 04/23/2025 | 921.12 | 921.815 | 916.56 | 921.815 |
| 04/24/2025 | 921.815 | 922.868 | 921.186 | 921.815 |
| 04/27/2025 | 920.257 | 920.257 | 917.85 | 918.593 |
| 04/28/2025 | 919.633 | 921.815 | 916.559 | 921.247 |
| 04/29/2025 | 921.248 | 921.815 | 918.624 | 921.12 |
| 04/30/2025 | 921.152 | 921.185 | 917.388 | 918.372 |
| 05/01/2025 | 918.536 | 921.584 | 918.536 | 921.584 |
| 05/04/2025 | 920.142 | 921.717 | 916.769 | 921.12 |
| 05/05/2025 | 921.12 | 921.12 | 916.484 | 921.097 |
| 05/06/2025 | 921.097 | 921.097 | 916.514 | 921.097 |
| 05/07/2025 | 921.097 | 921.13 | 921.089 | 921.097 |
| 05/08/2025 | 921.097 | 921.75 | 916.492 | 921.227 |
| 05/11/2025 | 921.227 | 921.509 | 916.591 | 921.509 |
| 05/12/2025 | 921.509 | 923.552 | 920.082 | 921.162 |
| 05/13/2025 | 921.162 | 923.36 | 916.559 | 917.957 |
| 05/14/2025 | 918.306 | 922.531 | 918.306 | 918.725 |
| 05/15/2025 | 918.69 | 922.994 | 917.474 | 921.352 |
| 05/18/2025 | 921.352 | 921.792 | 916.654 | 921.792 |
| 05/19/2025 | 921.792 | 923.127 | 917.458 | 923.127 |
| 05/20/2025 | 923.152 | 923.702 | 919.913 | 921.227 |
| 05/21/2025 | 921.227 | 922.803 | 916.515 | 919.01 |
| 05/22/2025 | 918.832 | 921.097 | 915.305 | 921.097 |
| 05/25/2025 | 921.097 | 921.227 | 921.097 | 921.227 |
| 05/26/2025 | 921.227 | 922.751 | 919.941 | 921.104 |
| 05/27/2025 | 921.844 | 922.539 | 916.063 | 918.654 |
| 05/28/2025 | 918.654 | 921.162 | 914.467 | 921.162 |
| 05/29/2025 | 921.162 | 922.562 | 916.479 | 919.631 |
| 06/01/2025 | 918.655 | 921.191 | 918.655 | 921.174 |
| 06/02/2025 | 921.174 | 922.517 | 919.62 | 919.62 |
| 06/03/2025 | 919.137 | 921.365 | 918.655 | 921.365 |
| 06/04/2025 | 921.365 | 921.365 | 920.01 | 921.097 |
| 06/05/2025 | 921.097 | 921.227 | 921.054 | 921.227 |
| 06/08/2025 | 921.227 | 923.037 | 918.375 | 919.224 |
| 06/09/2025 | 918.939 | 920.179 | 912.747 | 919.723 |
| 06/10/2025 | 920.504 | 921.097 | 918.655 | 921.097 |
| 06/11/2025 | 921.097 | 921.227 | 921.097 | 921.227 |
| 06/12/2025 | 921.227 | 921.227 | 921.097 | 921.097 |
| 06/15/2025 | 919.876 | 919.876 | 914.467 | 918.951 |
| 06/16/2025 | 920.089 | 922.392 | 920.089 | 921.66 |
| 06/17/2025 | 921.66 | 922.779 | 921.107 | 921.459 |
| 06/18/2025 | 921.459 | 921.46 | 920.057 | 921.13 |
| 06/19/2025 | 921.13 | 921.227 | 921.1 | 921.227 |
| 06/22/2025 | 921.227 | 921.227 | 921.097 | 921.097 |
| 06/23/2025 | 921.097 | 922.34 | 918.96 | 921.162 |
| 06/24/2025 | 921.162 | 921.162 | 915.407 | 921.097 |
| 06/25/2025 | 921.097 | 921.194 | 921.097 | 921.194 |
| 06/26/2025 | 921.194 | 923.139 | 921.146 | 921.227 |
| 06/29/2025 | 919.941 | 922.467 | 915.948 | 918.763 |
| 06/30/2025 | 918.709 | 923.174 | 917 | 923.174 |
| 07/01/2025 | 923.174 | 923.174 | 917.217 | 921.227 |
| 07/02/2025 | 921.227 | 922.346 | 917.127 | 921.097 |
| 07/03/2025 | 921.097 | 923.921 | 916.526 | 921.993 |
| 07/06/2025 | 921.992 | 922.708 | 918.68 | 918.68 |
| 07/07/2025 | 918.645 | 921.711 | 917 | 921.222 |
| 07/08/2025 | 921.225 | 922.779 | 919.249 | 919.249 |
| 07/09/2025 | 918.929 | 919.148 | 913.612 | 917.415 |
| 07/10/2025 | 918.035 | 918.655 | 912.373 | 912.373 |
| 07/13/2025 | 918.655 | 918.655 | 917.827 | 918.448 |
| 07/14/2025 | 920.301 | 921.601 | 918.564 | 918.649 |
| 07/15/2025 | 917.824 | 923.817 | 917.701 | 920.268 |
| 07/16/2025 | 921.105 | 921.105 | 917.827 | 918.654 |
| 07/17/2025 | 918.654 | 923.014 | 917 | 922.898 |
| 07/20/2025 | 922.898 | 923.484 | 918.692 | 918.692 |
| 07/21/2025 | 918.673 | 920.969 | 917 | 918.654 |
| 07/22/2025 | 918.652 | 922.654 | 917 | 918.9 |
| 07/23/2025 | 918.775 | 921.482 | 914.89 | 921.227 |
| 07/24/2025 | 921.227 | 923.215 | 920.932 | 922.991 |
| 07/27/2025 | 922.991 | 922.991 | 917.473 | 921.412 |
| 07/28/2025 | 921.409 | 921.409 | 917.911 | 917.911 |
| 07/29/2025 | 918.28 | 918.65 | 915.302 | 918.23 |
| 07/30/2025 | 918.44 | 918.729 | 913.629 | 918.651 |
| 07/31/2025 | 918.65 | 918.65 | 913.629 | 918.64 |
| 08/03/2025 | 918.645 | 918.65 | 913.629 | 915.092 |
| 08/04/2025 | 916.871 | 918.569 | 913.526 | 915.304 |
| 08/05/2025 | 916.152 | 919.181 | 915.251 | 917.616 |
| 08/06/2025 | 914.786 | 919.979 | 914.786 | 918.093 |
| 08/07/2025 | 918.371 | 920.4 | 918.371 | 920.4 |
| 08/10/2025 | 918.65 | 920.401 | 918.262 | 918.456 |
| 08/11/2025 | 918.553 | 922.344 | 917.824 | 922.344 |
| 08/12/2025 | 922.344 | 922.344 | 917 | 918.622 |
| 08/13/2025 | 918.636 | 920.929 | 917 | 920.304 |
| 08/14/2025 | 919.477 | 919.477 | 917 | 918.43 |
| 08/17/2025 | 918.54 | 920.843 | 918.54 | 918.684 |
| 08/18/2025 | 918.667 | 922.226 | 917.939 | 918.632 |
| 08/19/2025 | 918.643 | 922.112 | 917.914 | 917.914 |
| 08/20/2025 | 917.457 | 921.276 | 917 | 921.276 |
| 08/21/2025 | 921.712 | 921.712 | 917.827 | 918.629 |
| 08/24/2025 | 918.642 | 920.404 | 918.264 | 918.264 |
| 08/25/2025 | 918.459 | 920.404 | 918.459 | 918.76 |
| 08/26/2025 | 918.705 | 918.705 | 917.827 | 917.827 |
| 08/27/2025 | 918.241 | 920.404 | 918.241 | 919.529 |
| 08/28/2025 | 919.089 | 920.288 | 918.235 | 918.235 |
| 08/31/2025 | 918.445 | 923.207 | 918.445 | 923.181 |
| 09/01/2025 | 923.181 | 923.354 | 917.857 | 917.857 |
| 09/02/2025 | 918.256 | 923.625 | 918.256 | 923.625 |
| 09/03/2025 | 923.625 | 923.626 | 923.582 | 923.593 |
| 09/04/2025 | 923.593 | 923.593 | 921.117 | 922.998 |
| 09/07/2025 | 920.826 | 923.903 | 917.827 | 923.903 |
| 09/08/2025 | 923.905 | 923.906 | 921.899 | 921.899 |
| 09/09/2025 | 921.899 | 921.899 | 918.656 | 918.656 |
| 09/10/2025 | 918.653 | 923.021 | 918.1 | 918.1 |
| 09/11/2025 | 918.377 | 922.552 | 917.827 | 918.612 |
| 09/14/2025 | 918.631 | 918.654 | 918.631 | 918.65 |
| 09/15/2025 | 918.65 | 920.762 | 918.65 | 918.663 |
| 09/16/2025 | 917.831 | 920.266 | 917.831 | 918.655 |
| 09/17/2025 | 918.655 | 931.372 | 917.877 | 917.877 |
| 09/18/2025 | 918.266 | 923.465 | 918.266 | 922.737 |
| 09/21/2025 | 920.693 | 923.854 | 917.988 | 918.484 |
| 09/22/2025 | 918.567 | 921.162 | 917.824 | 921.162 |
| 09/23/2025 | 921.162 | 921.162 | 917.824 | 917.824 |
| 09/24/2025 | 919.012 | 923.385 | 918.65 | 922.557 |
| 09/25/2025 | 922.588 | 922.681 | 917.828 | 918.448 |
| 09/28/2025 | 918.551 | 922.682 | 917.84 | 918.259 |
| 09/29/2025 | 918.468 | 920.141 | 918.468 | 918.675 |
| 09/30/2025 | 918.675 | 924.733 | 918.675 | 918.68 |
| 10/01/2025 | 918.679 | 918.679 | 918.677 | 918.677 |
| 10/02/2025 | 918.677 | 922.458 | 917.839 | 918.701 |
| 10/05/2025 | 918.677 | 918.677 | 918.677 | 918.677 |
| 10/06/2025 | 920.427 | 920.427 | 917 | 917.838 |
| 10/07/2025 | 918.258 | 918.677 | 917.839 | 917.839 |
| 10/08/2025 | 918.258 | 918.677 | 918.258 | 918.67 |
| 10/09/2025 | 918.67 | 920.419 | 917.842 | 918.625 |
| 10/12/2025 | 918.651 | 920.97 | 918.651 | 918.679 |
| 10/13/2025 | 918.678 | 921.312 | 918.677 | 918.713 |
| 10/14/2025 | 918.695 | 918.695 | 917.838 | 917.838 |
| 10/15/2025 | 918.258 | 920.418 | 917.839 | 918.272 |
| 10/16/2025 | 918.471 | 921.055 | 917 | 918.687 |
| 10/19/2025 | 918.682 | 918.682 | 917.808 | 917.808 |
| 10/20/2025 | 918.239 | 918.679 | 918.239 | 918.671 |
| 10/21/2025 | 918.67 | 919.443 | 917.834 | 919.056 |
| 10/22/2025 | 918.863 | 918.863 | 917.835 | 917.835 |
| 10/23/2025 | 918.252 | 922.116 | 916.84 | 918.218 |
| 10/26/2025 | 918.448 | 921.294 | 918.448 | 918.649 |
| 10/27/2025 | 918.659 | 922.135 | 917.893 | 918.665 |
| 10/28/2025 | 918.671 | 923.947 | 917 | 923.947 |
| 10/29/2025 | 923.947 | 923.947 | 917.9 | 918.573 |
| 10/30/2025 | 918.621 | 921.521 | 917.615 | 918.347 |
| 11/02/2025 | 918.677 | 922.826 | 917.921 | 918.731 |
| 11/03/2025 | 917.865 | 921.969 | 917.865 | 918.674 |
| 11/04/2025 | 918.729 | 921.34 | 917.709 | 918.516 |
| 11/05/2025 | 918.65 | 918.785 | 917.445 | 918.764 |
| 11/06/2025 | 918.774 | 920.671 | 917.443 | 918.794 |
| 11/09/2025 | 918.789 | 918.789 | 911.969 | 911.969 |
| 11/10/2025 | 911.969 | 912.424 | 911.969 | 912.424 |
| 11/11/2025 | 912.424 | 922.782 | 912.424 | 918.788 |
| 11/12/2025 | 917.894 | 921.56 | 917.638 | 918.339 |
| 11/13/2025 | 918.562 | 923.822 | 918.562 | 921.296 |
| 11/16/2025 | 921.295 | 922.367 | 918.812 | 918.812 |
| 11/17/2025 | 918.798 | 921.753 | 917.892 | 918.602 |
| 11/18/2025 | 917.801 | 921.292 | 917.801 | 921.292 |
| 11/19/2025 | 921.292 | 921.295 | 921.226 | 921.295 |
| 11/20/2025 | 921.295 | 921.295 | 920.04 | 921.292 |
| 11/23/2025 | 920.036 | 921.292 | 915.683 | 915.683 |
| 11/24/2025 | 914.375 | 914.375 | 912.022 | 912.022 |
| 11/25/2025 | 912.022 | 921.292 | 912.022 | 921.275 |
| 11/26/2025 | 921.275 | 922.377 | 919.15 | 919.15 |
| 11/27/2025 | 918.697 | 923.111 | 917.874 | 917.874 |
| 11/30/2025 | 918.329 | 921.63 | 914.153 | 921.63 |
| 12/01/2025 | 921.63 | 921.63 | 920.38 | 921.47 |
| 12/02/2025 | 921.47 | 921.744 | 917.803 | 921.548 |
| 12/03/2025 | 921.548 | 921.548 | 919.274 | 921.309 |
| 12/04/2025 | 921.309 | 922.27 | 921.309 | 921.697 |
| 12/07/2025 | 921.697 | 922.771 | 918.844 | 918.844 |
| 12/08/2025 | 918.844 | 920.581 | 917 | 917.935 |
| 12/09/2025 | 918.389 | 921.892 | 918.389 | 921.892 |
| 12/10/2025 | 921.892 | 922.659 | 919.606 | 921.536 |
| 12/11/2025 | 921.536 | 921.996 | 921.389 | 921.996 |
| 12/14/2025 | 921.996 | 921.996 | 913.149 | 921.865 |
| 12/15/2025 | 921.865 | 921.865 | 917.92 | 917.92 |
| 12/16/2025 | 918.38 | 923.836 | 918.38 | 921.329 |
| 12/17/2025 | 921.329 | 922.709 | 919.465 | 921.667 |
| 12/18/2025 | 921.667 | 923.415 | 917.925 | 917.925 |
| 12/21/2025 | 918.843 | 922.486 | 918.083 | 918.76 |
| 12/22/2025 | 918.873 | 923.213 | 918.253 | 918.619 |
| 12/23/2025 | 918.802 | 922.188 | 918.802 | 922.188 |
| 12/24/2025 | 922.188 | 922.188 | 918.985 | 918.985 |
| 12/25/2025 | 918.985 | 918.985 | 918.985 | 918.985 |
| 12/28/2025 | 920.587 | 922.188 | 914.4 | 918.066 |
| 12/29/2025 | 918.526 | 923.231 | 917.999 | 918.862 |
| 12/30/2025 | 918.924 | 923.663 | 917 | 923.032 |
| 12/31/2025 | 923.032 | 923.032 | 918.985 | 918.985 |