USDAOA
USDAOA
16:00:02
919.743 AOA
-0.072 (%-0.01)
Previous Close: 919.815·
Volatility: 0.250
Day Low₺917.5
Day High₺919.815
Market Data
Spot Rate
B:913.112
A:926.375
Week over week (WoW)
0.00%
Month over month (MoM)
0.00%
Year to date (YTD)
-0.36%
Year over year (YoY)
-0.19%
USDAOA: US Dollar / Angolan Kwanza Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 363.2133
CLOSE 363.7379
Low
LOW 308.606
High
HIGH 494.217
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 308.606 | 308.92 | 308.606 | 308.92 |
| 01/02/2019 | 308.92 | 308.92 | 308.92 | 308.92 |
| 01/03/2019 | 308.9205 | 309.117 | 308.92 | 309.117 |
| 01/06/2019 | 309.15 | 309.1835 | 309.15 | 309.1835 |
| 01/07/2019 | 309.1835 | 309.6205 | 309.1835 | 309.6205 |
| 01/08/2019 | 309.8385 | 310.0575 | 309.8385 | 310.0575 |
| 01/09/2019 | 310.0575 | 310.154 | 310.0575 | 310.154 |
| 01/10/2019 | 310.227 | 310.2515 | 310.227 | 310.2515 |
| 01/13/2019 | 310.2515 | 310.2515 | 310.2515 | 310.2515 |
| 01/14/2019 | 310.2515 | 310.2825 | 310.2515 | 310.2825 |
| 01/15/2019 | 310.2825 | 310.2825 | 310.2825 | 310.2825 |
| 01/16/2019 | 310.2825 | 310.2825 | 310.214 | 310.214 |
| 01/17/2019 | 310.214 | 310.214 | 310.214 | 310.214 |
| 01/20/2019 | 310.214 | 310.214 | 310.214 | 310.214 |
| 01/21/2019 | 310.214 | 310.32 | 310.214 | 310.32 |
| 01/22/2019 | 310.3735 | 310.4275 | 310.3735 | 310.4275 |
| 01/23/2019 | 310.4275 | 310.806 | 310.4275 | 310.806 |
| 01/24/2019 | 310.806 | 310.806 | 310.806 | 310.806 |
| 01/27/2019 | 310.806 | 310.806 | 310.806 | 310.806 |
| 01/28/2019 | 310.806 | 311.3725 | 310.806 | 311.3725 |
| 01/29/2019 | 311.3725 | 311.3725 | 311.3725 | 311.3725 |
| 01/30/2019 | 311.3725 | 312.0295 | 311.3725 | 312.0295 |
| 01/31/2019 | 312.25 | 312.25 | 312.25 | 312.25 |
| 02/03/2019 | 312.25 | 312.25 | 312.25 | 312.25 |
| 02/04/2019 | 312.25 | 312.922 | 312.25 | 312.922 |
| 02/05/2019 | 313.035 | 313.148 | 313.035 | 313.148 |
| 02/06/2019 | 313.148 | 313.148 | 313.148 | 313.148 |
| 02/07/2019 | 313.148 | 313.148 | 313.148 | 313.148 |
| 02/10/2019 | 313.148 | 313.148 | 313.148 | 313.148 |
| 02/11/2019 | 313.148 | 313.148 | 313.148 | 313.148 |
| 02/12/2019 | 313.148 | 313.148 | 313.148 | 313.148 |
| 02/13/2019 | 313.148 | 313.9325 | 313.148 | 313.9325 |
| 02/14/2019 | 314.0625 | 314.1925 | 314.0625 | 314.1925 |
| 02/17/2019 | 314.1925 | 314.497 | 314.1925 | 314.497 |
| 02/18/2019 | 314.497 | 314.497 | 314.497 | 314.497 |
| 02/19/2019 | 314.497 | 314.497 | 314.106 | 314.106 |
| 02/20/2019 | 313.81 | 313.81 | 313.702 | 313.702 |
| 02/21/2019 | 313.697 | 313.697 | 313.6925 | 313.6925 |
| 02/24/2019 | 313.6925 | 314.112 | 313.6925 | 314.112 |
| 02/25/2019 | 314.142 | 314.172 | 314.142 | 314.172 |
| 02/26/2019 | 314.172 | 314.172 | 314.172 | 314.172 |
| 02/27/2019 | 314.172 | 314.172 | 314.172 | 314.172 |
| 02/28/2019 | 314.172 | 314.172 | 314.172 | 314.172 |
| 03/03/2019 | 314.172 | 314.172 | 314.172 | 314.172 |
| 03/04/2019 | 314.172 | 314.172 | 314.172 | 314.172 |
| 03/05/2019 | 314.172 | 314.396 | 314.172 | 314.396 |
| 03/06/2019 | 314.508 | 314.62 | 314.508 | 314.62 |
| 03/07/2019 | 314.62 | 314.62 | 314.62 | 314.62 |
| 03/10/2019 | 314.62 | 314.62 | 314.62 | 314.62 |
| 03/11/2019 | 314.62 | 314.62 | 314.62 | 314.62 |
| 03/12/2019 | 314.62 | 315.113 | 314.62 | 315.113 |
| 03/13/2019 | 315.3595 | 315.606 | 315.3595 | 315.606 |
| 03/14/2019 | 315.606 | 315.606 | 315.606 | 315.606 |
| 03/17/2019 | 315.606 | 315.606 | 315.606 | 315.606 |
| 03/18/2019 | 315.606 | 315.606 | 315.606 | 315.606 |
| 03/19/2019 | 315.606 | 316.017 | 315.606 | 316.017 |
| 03/20/2019 | 316.9465 | 317.0565 | 316.9465 | 317.0565 |
| 03/21/2019 | 316.905 | 317.054 | 316.905 | 317.054 |
| 03/24/2019 | 317.155 | 317.697 | 317.155 | 317.697 |
| 03/25/2019 | 317.917 | 317.917 | 317.4785 | 317.4785 |
| 03/26/2019 | 317.4785 | 317.626 | 317.4785 | 317.626 |
| 03/27/2019 | 317.6365 | 317.6365 | 317.631 | 317.631 |
| 03/28/2019 | 317.6285 | 317.8725 | 317.626 | 317.8725 |
| 03/31/2019 | 317.8725 | 318.12 | 317.8725 | 318.12 |
| 04/01/2019 | 317.749 | 317.749 | 317.626 | 317.626 |
| 04/02/2019 | 317.626 | 317.626 | 317.626 | 317.626 |
| 04/03/2019 | 317.626 | 317.626 | 317.626 | 317.626 |
| 04/04/2019 | 317.626 | 317.626 | 317.626 | 317.626 |
| 04/07/2019 | 317.626 | 318.517 | 317.626 | 318.517 |
| 04/08/2019 | 318.517 | 318.517 | 318.1595 | 318.1595 |
| 04/09/2019 | 318.133 | 318.133 | 318.1145 | 318.1145 |
| 04/10/2019 | 318.1145 | 318.1145 | 318.1105 | 318.1105 |
| 04/11/2019 | 318.107 | 318.107 | 318.106 | 318.106 |
| 04/14/2019 | 318.106 | 319.4435 | 318.106 | 319.4435 |
| 04/15/2019 | 319.4435 | 319.4435 | 319.4435 | 319.4435 |
| 04/16/2019 | 319.4435 | 319.4435 | 319.2415 | 319.2415 |
| 04/17/2019 | 319.1405 | 319.1405 | 319.0395 | 319.0395 |
| 04/18/2019 | 319.0395 | 319.0395 | 319.0395 | 319.0395 |
| 04/21/2019 | 319.039 | 319.039 | 319.039 | 319.039 |
| 04/22/2019 | 319.039 | 320.302 | 319.039 | 320.302 |
| 04/23/2019 | 320.722 | 321.143 | 320.722 | 321.143 |
| 04/24/2019 | 321.143 | 321.143 | 320.537 | 320.537 |
| 04/25/2019 | 320.436 | 320.436 | 320.211 | 320.211 |
| 04/28/2019 | 320.211 | 322.487 | 320.211 | 322.487 |
| 04/29/2019 | 322.791 | 323.095 | 322.791 | 323.095 |
| 04/30/2019 | 323.095 | 323.095 | 323.095 | 323.095 |
| 05/01/2019 | 323.095 | 325.951 | 323.095 | 325.951 |
| 05/02/2019 | 325.951 | 325.951 | 325.134 | 325.134 |
| 05/05/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/06/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/07/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/08/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/09/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/12/2019 | 325.134 | 325.134 | 325.134 | 325.134 |
| 05/13/2019 | 325.134 | 326.242 | 325.134 | 326.242 |
| 05/14/2019 | 326.428 | 326.614 | 326.428 | 326.614 |
| 05/15/2019 | 326.614 | 326.614 | 326.614 | 326.614 |
| 05/16/2019 | 326.614 | 326.614 | 326.614 | 326.614 |
| 05/19/2019 | 326.614 | 328.443 | 326.614 | 328.443 |
| 05/20/2019 | 328.655 | 328.866 | 328.655 | 328.866 |
| 05/21/2019 | 328.866 | 328.866 | 328.866 | 328.866 |
| 05/22/2019 | 328.866 | 328.866 | 328.866 | 328.866 |
| 05/23/2019 | 328.866 | 328.866 | 328.866 | 328.866 |
| 05/26/2019 | 328.866 | 329.675 | 328.866 | 329.675 |
| 05/27/2019 | 329.81 | 330.198 | 329.81 | 330.198 |
| 05/28/2019 | 330.326 | 330.453 | 330.326 | 330.453 |
| 05/29/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 05/30/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/02/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/03/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/04/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/05/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/06/2019 | 330.453 | 330.453 | 330.453 | 330.453 |
| 06/09/2019 | 330.453 | 338.983 | 330.453 | 338.983 |
| 06/10/2019 | 338.983 | 338.983 | 338.983 | 338.983 |
| 06/11/2019 | 338.983 | 338.983 | 338.983 | 338.983 |
| 06/12/2019 | 338.983 | 338.983 | 338.983 | 338.983 |
| 06/13/2019 | 338.983 | 338.983 | 338.983 | 338.983 |
| 06/16/2019 | 338.983 | 339.948 | 338.983 | 339.948 |
| 06/17/2019 | 340.11 | 340.272 | 340.11 | 340.272 |
| 06/18/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/19/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/20/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/23/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/24/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/25/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/26/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/27/2019 | 340.272 | 340.272 | 340.272 | 340.272 |
| 06/30/2019 | 340.272 | 343.841 | 340.272 | 343.841 |
| 07/01/2019 | 343.841 | 343.841 | 343.841 | 343.841 |
| 07/02/2019 | 343.841 | 343.841 | 343.841 | 343.841 |
| 07/03/2019 | 343.841 | 343.841 | 343.841 | 343.841 |
| 07/04/2019 | 343.841 | 343.841 | 343.841 | 343.841 |
| 07/07/2019 | 343.841 | 345.33 | 343.841 | 345.33 |
| 07/08/2019 | 345.379 | 345.928 | 345.379 | 345.928 |
| 07/09/2019 | 345.928 | 345.928 | 345.928 | 345.928 |
| 07/10/2019 | 345.928 | 345.928 | 345.928 | 345.928 |
| 07/11/2019 | 345.928 | 345.928 | 345.928 | 345.928 |
| 07/14/2019 | 345.928 | 345.928 | 345.928 | 345.928 |
| 07/15/2019 | 345.928 | 345.928 | 345.928 | 345.928 |
| 07/16/2019 | 345.928 | 346.241 | 345.928 | 346.241 |
| 07/17/2019 | 346.398 | 346.555 | 346.398 | 346.555 |
| 07/18/2019 | 346.555 | 346.555 | 346.555 | 346.555 |
| 07/21/2019 | 346.555 | 346.555 | 346.555 | 346.555 |
| 07/22/2019 | 346.555 | 347.657 | 346.555 | 347.657 |
| 07/23/2019 | 347.657 | 347.657 | 347.657 | 347.657 |
| 07/24/2019 | 347.657 | 347.657 | 347.657 | 347.657 |
| 07/25/2019 | 347.657 | 347.657 | 347.657 | 347.657 |
| 07/28/2019 | 347.657 | 347.657 | 347.657 | 347.657 |
| 07/29/2019 | 347.657 | 349.096 | 347.657 | 349.096 |
| 07/30/2019 | 349.096 | 349.573 | 349.096 | 349.573 |
| 07/31/2019 | 349.573 | 351.297 | 349.573 | 351.297 |
| 08/01/2019 | 351.586 | 351.876 | 351.586 | 351.876 |
| 08/04/2019 | 351.876 | 353.559 | 351.876 | 353.559 |
| 08/05/2019 | 354.065 | 354.572 | 354.065 | 354.572 |
| 08/06/2019 | 354.572 | 354.572 | 354.572 | 354.572 |
| 08/07/2019 | 354.572 | 354.572 | 354.572 | 354.572 |
| 08/08/2019 | 354.572 | 354.572 | 354.572 | 354.572 |
| 08/11/2019 | 354.572 | 354.572 | 354.572 | 354.572 |
| 08/12/2019 | 354.572 | 362.017 | 354.572 | 362.017 |
| 08/13/2019 | 362.017 | 362.017 | 362.017 | 362.017 |
| 08/14/2019 | 362.017 | 362.017 | 362.017 | 362.017 |
| 08/15/2019 | 362.017 | 362.017 | 362.017 | 362.017 |
| 08/18/2019 | 362.017 | 362.017 | 362.008 | 362.008 |
| 08/19/2019 | 362.005 | 362.005 | 362.002 | 362.002 |
| 08/20/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/21/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/22/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/25/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/26/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/27/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/28/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 08/29/2019 | 362.002 | 362.002 | 362.002 | 362.002 |
| 09/01/2019 | 362.002 | 362.514 | 362.002 | 362.514 |
| 09/02/2019 | 362.598 | 364.225 | 362.598 | 364.225 |
| 09/03/2019 | 364.479 | 364.732 | 364.479 | 364.732 |
| 09/04/2019 | 364.732 | 365.414 | 364.732 | 365.414 |
| 09/05/2019 | 365.414 | 365.546 | 365.414 | 365.546 |
| 09/08/2019 | 365.546 | 365.678 | 365.546 | 365.678 |
| 09/09/2019 | 365.678 | 365.678 | 365.678 | 365.678 |
| 09/10/2019 | 365.678 | 365.678 | 365.678 | 365.678 |
| 09/11/2019 | 365.678 | 365.678 | 365.678 | 365.678 |
| 09/12/2019 | 365.678 | 365.678 | 365.678 | 365.678 |
| 09/15/2019 | 365.678 | 365.679 | 365.678 | 365.678 |
| 09/16/2019 | 365.678 | 365.678 | 365.678 | 365.678 |
| 09/17/2019 | 365.678 | 366.982 | 365.678 | 366.982 |
| 09/18/2019 | 367.203 | 367.423 | 367.203 | 367.423 |
| 09/19/2019 | 367.423 | 367.423 | 367.423 | 367.423 |
| 09/22/2019 | 367.423 | 369.219 | 367.423 | 369.211 |
| 09/23/2019 | 369.205 | 369.205 | 369.205 | 369.205 |
| 09/24/2019 | 369.205 | 369.205 | 369.205 | 369.205 |
| 09/25/2019 | 369.205 | 369.205 | 369.204 | 369.204 |
| 09/26/2019 | 369.204 | 369.204 | 369.204 | 369.204 |
| 09/29/2019 | 369.204 | 369.204 | 369.204 | 369.204 |
| 09/30/2019 | 369.204 | 373.616 | 369.204 | 373.616 |
| 10/01/2019 | 375.823 | 378.029 | 375.823 | 378.029 |
| 10/02/2019 | 378.029 | 378.029 | 378.029 | 378.029 |
| 10/03/2019 | 378.029 | 380.3 | 378.029 | 380.3 |
| 10/06/2019 | 380.3 | 381.067 | 380.3 | 381.067 |
| 10/07/2019 | 381.067 | 382.702 | 381.067 | 382.702 |
| 10/08/2019 | 382.702 | 385.805 | 382.702 | 385.805 |
| 10/09/2019 | 386.33 | 390.753 | 386.33 | 390.753 |
| 10/10/2019 | 391.411 | 391.411 | 391.411 | 391.411 |
| 10/13/2019 | 391.411 | 391.411 | 391.411 | 391.411 |
| 10/14/2019 | 391.411 | 391.411 | 391.411 | 391.411 |
| 10/15/2019 | 391.411 | 391.411 | 391.411 | 391.411 |
| 10/16/2019 | 391.411 | 391.411 | 391.411 | 391.411 |
| 10/17/2019 | 391.411 | 420.553 | 391.411 | 420.553 |
| 10/20/2019 | 420.553 | 450.738 | 420.553 | 450.738 |
| 10/21/2019 | 450.738 | 451.364 | 450.738 | 451.364 |
| 10/22/2019 | 451.47 | 455.211 | 451.47 | 455.211 |
| 10/23/2019 | 455.211 | 462.24 | 455.211 | 462.24 |
| 10/24/2019 | 463.396 | 478.222 | 463.396 | 478.222 |
| 10/27/2019 | 478.222 | 487.446 | 478.222 | 487.446 |
| 10/28/2019 | 488.983 | 490.52 | 488.983 | 490.52 |
| 10/29/2019 | 490.52 | 490.52 | 490.52 | 490.52 |
| 10/30/2019 | 490.52 | 490.52 | 490.52 | 490.52 |
| 10/31/2019 | 490.52 | 490.52 | 490.52 | 490.52 |
| 11/03/2019 | 490.52 | 494.217 | 490.52 | 494.217 |
| 11/04/2019 | 494.217 | 494.217 | 486.032 | 486.032 |
| 11/05/2019 | 486.032 | 486.032 | 486.032 | 486.032 |
| 11/06/2019 | 486.032 | 486.032 | 475.8 | 475.8 |
| 11/07/2019 | 470.685 | 470.685 | 461.115 | 461.115 |
| 11/10/2019 | 461.115 | 461.115 | 461.115 | 461.115 |
| 11/11/2019 | 461.115 | 461.115 | 460.976 | 460.976 |
| 11/12/2019 | 460.976 | 461.56 | 460.976 | 461.56 |
| 11/13/2019 | 461.56 | 462.51 | 461.56 | 462.51 |
| 11/14/2019 | 462.51 | 462.51 | 462.129 | 462.129 |
| 11/17/2019 | 462.129 | 462.129 | 461.557 | 461.557 |
| 11/18/2019 | 461.461 | 461.634 | 461.461 | 461.634 |
| 11/19/2019 | 461.678 | 464.365 | 461.678 | 464.365 |
| 11/20/2019 | 464.811 | 467.026 | 464.811 | 467.026 |
| 11/21/2019 | 467.026 | 467.026 | 467.026 | 467.026 |
| 11/24/2019 | 470.077 | 473.891 | 470.077 | 473.891 |
| 11/25/2019 | 474.518 | 480.304 | 474.518 | 480.304 |
| 11/26/2019 | 481.175 | 487.427 | 481.175 | 487.427 |
| 11/27/2019 | 488.311 | 490.92 | 488.311 | 490.92 |
| 11/28/2019 | 490.92 | 491.165 | 490.92 | 491.165 |
| 12/01/2019 | 491.206 | 491.206 | 490.766 | 490.766 |
| 12/02/2019 | 490.684 | 490.684 | 488.457 | 488.457 |
| 12/03/2019 | 488.457 | 488.457 | 486.012 | 486.012 |
| 12/04/2019 | 486.012 | 486.012 | 483.849 | 483.849 |
| 12/05/2019 | 483.849 | 483.849 | 478.391 | 478.391 |
| 12/08/2019 | 478.391 | 478.391 | 476.255 | 476.255 |
| 12/09/2019 | 476.255 | 476.255 | 474.626 | 474.626 |
| 12/10/2019 | 474.358 | 474.358 | 472.28 | 472.28 |
| 12/11/2019 | 472.28 | 472.28 | 469.313 | 469.313 |
| 12/12/2019 | 469.313 | 469.313 | 464.917 | 464.917 |
| 12/15/2019 | 464.917 | 464.917 | 459.052 | 459.052 |
| 12/16/2019 | 459.052 | 459.052 | 457.46 | 457.46 |
| 12/17/2019 | 456.664 | 456.664 | 456.664 | 456.664 |
| 12/18/2019 | 456.664 | 456.664 | 455.868 | 455.868 |
| 12/19/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/22/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/23/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/24/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/25/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/26/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/29/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/30/2019 | 455.868 | 455.868 | 455.868 | 455.868 |
| 12/31/2019 | 455.868 | 455.868 | 455.868 | 455.868 |