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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 692.0398
CLOSE 693.3689
Low
LOW 504.965
High
HIGH 846.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 510.39 | 510.39 | 507.012 | 509.546 |
| 01/02/2023 | 506.589 | 510.39 | 506.589 | 507.327 |
| 01/03/2023 | 505.467 | 510.309 | 505.467 | 510.033 |
| 01/04/2023 | 508.982 | 510.387 | 506.915 | 510.094 |
| 01/05/2023 | 506.889 | 510.457 | 506.889 | 510.379 |
| 01/08/2023 | 510.564 | 510.565 | 506.956 | 510.341 |
| 01/09/2023 | 510.415 | 511 | 507.102 | 510.999 |
| 01/10/2023 | 510.999 | 511.089 | 506.746 | 509.546 |
| 01/11/2023 | 506.663 | 510.479 | 506.663 | 508.654 |
| 01/12/2023 | 509.557 | 510.789 | 506.884 | 509.667 |
| 01/15/2023 | 510.449 | 510.449 | 507.109 | 510.241 |
| 01/16/2023 | 507.005 | 510.449 | 506.635 | 510.092 |
| 01/17/2023 | 510.176 | 510.26 | 504.965 | 509.773 |
| 01/18/2023 | 510.017 | 510.26 | 506.6 | 508.906 |
| 01/19/2023 | 506.233 | 510.26 | 506.233 | 510.253 |
| 01/22/2023 | 510.256 | 510.26 | 506.198 | 509.753 |
| 01/23/2023 | 509.813 | 509.873 | 506.553 | 509.872 |
| 01/24/2023 | 509.872 | 511.248 | 505.879 | 511.248 |
| 01/25/2023 | 511.248 | 511.249 | 507.466 | 511.012 |
| 01/26/2023 | 511.13 | 511.249 | 507.636 | 511 |
| 01/29/2023 | 511 | 511 | 505.731 | 510.969 |
| 01/30/2023 | 510.969 | 511 | 507.199 | 510.997 |
| 01/31/2023 | 510.998 | 511 | 506.796 | 510.999 |
| 02/01/2023 | 510.999 | 511 | 505.955 | 511 |
| 02/02/2023 | 511 | 511 | 507.24 | 510.999 |
| 02/05/2023 | 510.987 | 511.096 | 506.25 | 511 |
| 02/06/2023 | 511 | 511.106 | 506.518 | 510.249 |
| 02/07/2023 | 510.342 | 511.017 | 507.143 | 511.017 |
| 02/08/2023 | 511.017 | 511.019 | 507.658 | 511 |
| 02/09/2023 | 511 | 511.014 | 506.824 | 510.999 |
| 02/12/2023 | 510.999 | 511.018 | 507.599 | 511 |
| 02/13/2023 | 511 | 511.014 | 506.855 | 511 |
| 02/14/2023 | 511 | 511.1 | 507.708 | 511.099 |
| 02/15/2023 | 511.099 | 511.15 | 507.65 | 511.149 |
| 02/16/2023 | 511.149 | 511.2 | 507.674 | 511.199 |
| 02/19/2023 | 511.124 | 511.2 | 511.068 | 511.199 |
| 02/20/2023 | 511.199 | 511.2 | 508.299 | 511.199 |
| 02/21/2023 | 511.199 | 511.25 | 507.539 | 511.25 |
| 02/22/2023 | 511.25 | 511.25 | 506.519 | 511 |
| 02/23/2023 | 511 | 511.25 | 507.308 | 511.25 |
| 02/26/2023 | 511.249 | 511.25 | 506.752 | 510.04 |
| 02/27/2023 | 510.058 | 510.092 | 506.752 | 510.092 |
| 02/28/2023 | 510.108 | 510.178 | 506.447 | 510.178 |
| 03/01/2023 | 510.178 | 510.32 | 505.387 | 510.32 |
| 03/02/2023 | 510.405 | 510.563 | 505.319 | 510.563 |
| 03/05/2023 | 509.938 | 510.691 | 505.349 | 510.691 |
| 03/06/2023 | 510.691 | 510.692 | 505.653 | 510.691 |
| 03/07/2023 | 510.691 | 510.692 | 506.797 | 510.676 |
| 03/08/2023 | 510.684 | 510.733 | 506.808 | 510.039 |
| 03/09/2023 | 510.416 | 511 | 507.157 | 511 |
| 03/12/2023 | 511 | 511 | 507.609 | 510.999 |
| 03/13/2023 | 510.999 | 511.406 | 508.275 | 511.1 |
| 03/14/2023 | 511.1 | 511.449 | 507.746 | 510.709 |
| 03/15/2023 | 511.079 | 511.45 | 506.425 | 511.099 |
| 03/16/2023 | 511.099 | 511.499 | 506.382 | 511.499 |
| 03/19/2023 | 511.099 | 511.469 | 508.012 | 511.25 |
| 03/20/2023 | 511.25 | 511.474 | 508.007 | 511.25 |
| 03/21/2023 | 511.25 | 511.469 | 508.012 | 511.25 |
| 03/22/2023 | 511.25 | 511.47 | 510.645 | 511.281 |
| 03/23/2023 | 511.265 | 511.46 | 511.249 | 511.25 |
| 03/26/2023 | 510.902 | 511.469 | 506.827 | 511.25 |
| 03/27/2023 | 511.25 | 511.471 | 508.023 | 511.25 |
| 03/28/2023 | 511.25 | 511.5 | 508.174 | 511.5 |
| 03/29/2023 | 511.5 | 511.545 | 507.847 | 511.5 |
| 03/30/2023 | 511.5 | 511.544 | 507.187 | 511.5 |
| 04/02/2023 | 511.526 | 511.55 | 507.562 | 511.5 |
| 04/03/2023 | 511.5 | 511.55 | 507.75 | 511.5 |
| 04/04/2023 | 511.525 | 511.75 | 507.812 | 511.749 |
| 04/05/2023 | 511.75 | 511.85 | 508.545 | 511.849 |
| 04/06/2023 | 511.849 | 511.85 | 508.962 | 511.849 |
| 04/09/2023 | 511.713 | 512.411 | 507.868 | 511.9 |
| 04/10/2023 | 511.9 | 512.717 | 508.049 | 511.9 |
| 04/11/2023 | 511.9 | 512.41 | 508.848 | 511.9 |
| 04/12/2023 | 511.9 | 512.606 | 508.938 | 511.95 |
| 04/13/2023 | 511.95 | 512.546 | 508.118 | 511.949 |
| 04/16/2023 | 512.291 | 512.632 | 508.593 | 512.315 |
| 04/17/2023 | 512.497 | 512.599 | 508.692 | 512.008 |
| 04/18/2023 | 512.004 | 512.654 | 509.066 | 512.108 |
| 04/19/2023 | 512.104 | 512.736 | 509.163 | 512.099 |
| 04/20/2023 | 512.099 | 512.825 | 509.162 | 512.099 |
| 04/23/2023 | 512.099 | 512.825 | 509.849 | 512.1 |
| 04/24/2023 | 512.1 | 513.798 | 509.548 | 512.099 |
| 04/25/2023 | 512.099 | 513.837 | 509.224 | 512.1 |
| 04/26/2023 | 512.1 | 513.593 | 509.5 | 512.592 |
| 04/27/2023 | 512.546 | 513.982 | 509.944 | 512.75 |
| 04/30/2023 | 513.428 | 514.107 | 510.333 | 512.75 |
| 05/01/2023 | 512.75 | 513.939 | 510.114 | 512.75 |
| 05/02/2023 | 512.75 | 513.824 | 510.028 | 512.65 |
| 05/03/2023 | 512.65 | 513.971 | 509.971 | 512.65 |
| 05/04/2023 | 512.65 | 513.927 | 510.054 | 512.65 |
| 05/07/2023 | 514.106 | 514.109 | 509.94 | 512.65 |
| 05/08/2023 | 512.65 | 514.011 | 509.82 | 512.75 |
| 05/09/2023 | 512.75 | 514.071 | 509.509 | 512.75 |
| 05/10/2023 | 512.75 | 514.153 | 509.5 | 513 |
| 05/11/2023 | 513 | 522.756 | 509.699 | 513 |
| 05/14/2023 | 513 | 530.75 | 510.375 | 530.75 |
| 05/15/2023 | 530.75 | 533.927 | 528.037 | 532.649 |
| 05/16/2023 | 532.649 | 534.701 | 529.412 | 532.599 |
| 05/17/2023 | 532.599 | 543.504 | 531.556 | 543.504 |
| 05/18/2023 | 543.505 | 543.509 | 540.182 | 543.499 |
| 05/21/2023 | 543.502 | 543.612 | 538.303 | 540.559 |
| 05/22/2023 | 542.086 | 543.923 | 540.597 | 543.923 |
| 05/23/2023 | 543.923 | 545.27 | 543.627 | 544.637 |
| 05/24/2023 | 544.61 | 555.066 | 544.58 | 554.856 |
| 05/25/2023 | 554.969 | 560.873 | 552.822 | 558.5 |
| 05/28/2023 | 558.5 | 565.336 | 558.5 | 563.5 |
| 05/29/2023 | 563.5 | 574.349 | 561.46 | 563.5 |
| 05/30/2023 | 563.5 | 583.162 | 563.5 | 582.5 |
| 05/31/2023 | 582.5 | 592.801 | 582.5 | 586.25 |
| 06/01/2023 | 586.25 | 601.082 | 586.25 | 594 |
| 06/04/2023 | 598.04 | 607.969 | 594 | 607.969 |
| 06/05/2023 | 607.987 | 611.552 | 607 | 610 |
| 06/06/2023 | 610 | 618.562 | 610 | 616 |
| 06/07/2023 | 616 | 638.75 | 616 | 638.487 |
| 06/08/2023 | 638.618 | 655.889 | 634.533 | 643.75 |
| 06/11/2023 | 643.75 | 672.613 | 643.75 | 671.662 |
| 06/12/2023 | 671.66 | 685.901 | 671.658 | 685.901 |
| 06/13/2023 | 685.905 | 694.4 | 684.675 | 694.132 |
| 06/14/2023 | 694.266 | 709.25 | 694.266 | 709.249 |
| 06/15/2023 | 709.249 | 718.492 | 704.909 | 709.25 |
| 06/18/2023 | 710.725 | 735.453 | 708.806 | 708.806 |
| 06/19/2023 | 726.403 | 754.017 | 726.403 | 753.804 |
| 06/20/2023 | 753.917 | 764.903 | 753.917 | 760.75 |
| 06/21/2023 | 760.75 | 773.29 | 760.75 | 765.749 |
| 06/22/2023 | 765.749 | 787.037 | 765.749 | 781.25 |
| 06/25/2023 | 787.449 | 807.926 | 781.25 | 800 |
| 06/26/2023 | 800 | 817.027 | 800 | 817.027 |
| 06/27/2023 | 817.027 | 829.036 | 817.027 | 828.652 |
| 06/28/2023 | 828.846 | 831.948 | 824.8 | 831.948 |
| 06/29/2023 | 831.948 | 832.5 | 824.999 | 832.5 |
| 07/02/2023 | 830.809 | 832.5 | 826.992 | 831.47 |
| 07/03/2023 | 831.47 | 833 | 827.742 | 833 |
| 07/04/2023 | 833 | 834.5 | 828.363 | 834.5 |
| 07/05/2023 | 834.5 | 834.5 | 827.062 | 833.5 |
| 07/06/2023 | 833.5 | 834.5 | 827.437 | 834.5 |
| 07/09/2023 | 832.349 | 834.5 | 828.756 | 834 |
| 07/10/2023 | 834 | 834 | 828.5 | 834 |
| 07/11/2023 | 834 | 835 | 829.375 | 835 |
| 07/12/2023 | 835 | 835.5 | 826.808 | 835.499 |
| 07/13/2023 | 835.499 | 835.75 | 828.343 | 835.75 |
| 07/16/2023 | 833.098 | 835 | 829.272 | 835 |
| 07/17/2023 | 835 | 835.25 | 827.656 | 835.25 |
| 07/18/2023 | 835.25 | 835.5 | 828.75 | 835.5 |
| 07/19/2023 | 835.5 | 835.5 | 826.869 | 831.5 |
| 07/20/2023 | 831.5 | 832 | 826.451 | 831.999 |
| 07/23/2023 | 831.609 | 832.25 | 827.937 | 832.249 |
| 07/24/2023 | 832.249 | 832.5 | 828.348 | 832.5 |
| 07/25/2023 | 832.5 | 832.75 | 827.718 | 832.75 |
| 07/26/2023 | 832.75 | 833 | 826.764 | 832.999 |
| 07/27/2023 | 832.999 | 833 | 828.249 | 833 |
| 07/30/2023 | 833 | 833.25 | 827.4 | 833.046 |
| 07/31/2023 | 833.148 | 833.25 | 826.89 | 833.249 |
| 08/01/2023 | 833.249 | 833.25 | 828.312 | 833.25 |
| 08/02/2023 | 833.25 | 833.35 | 828.212 | 833.35 |
| 08/03/2023 | 833.35 | 833.5 | 827.918 | 833.499 |
| 08/06/2023 | 832.567 | 833.75 | 829.284 | 833.735 |
| 08/07/2023 | 833.742 | 834 | 829.163 | 834 |
| 08/08/2023 | 834 | 834.25 | 829.571 | 834.237 |
| 08/09/2023 | 834.243 | 834.5 | 829.699 | 834.499 |
| 08/10/2023 | 834.499 | 834.75 | 829.722 | 834.75 |
| 08/13/2023 | 833.183 | 834.75 | 828.937 | 834.75 |
| 08/14/2023 | 834.75 | 834.75 | 827.436 | 834.75 |
| 08/15/2023 | 834.75 | 835 | 829.75 | 835 |
| 08/16/2023 | 835 | 835.25 | 828.679 | 835.25 |
| 08/17/2023 | 835.25 | 835.5 | 828.937 | 835.499 |
| 08/20/2023 | 835.499 | 835.5 | 828.5 | 835.5 |
| 08/21/2023 | 835.5 | 835.5 | 829.499 | 835.5 |
| 08/22/2023 | 835.5 | 835.5 | 827.483 | 835.5 |
| 08/23/2023 | 835.5 | 835.5 | 828.5 | 835.5 |
| 08/24/2023 | 835.5 | 835.5 | 828.922 | 835.499 |
| 08/27/2023 | 833.547 | 835.5 | 829.91 | 834.184 |
| 08/28/2023 | 834.842 | 835.75 | 829.522 | 835.75 |
| 08/29/2023 | 835.75 | 835.75 | 830.375 | 835.75 |
| 08/30/2023 | 835.75 | 835.75 | 830.143 | 835.75 |
| 08/31/2023 | 835.75 | 835.75 | 828.938 | 832.999 |
| 09/03/2023 | 832.349 | 833.5 | 829.257 | 833.5 |
| 09/04/2023 | 833.5 | 833.5 | 829.26 | 833.5 |
| 09/05/2023 | 833.5 | 833.5 | 827.07 | 833.5 |
| 09/06/2023 | 833.5 | 834 | 827.332 | 834 |
| 09/07/2023 | 834 | 834 | 827.276 | 834 |
| 09/10/2023 | 834 | 834 | 827.343 | 834 |
| 09/11/2023 | 834 | 834.5 | 827.531 | 834.5 |
| 09/12/2023 | 834.5 | 834.5 | 828.693 | 834.5 |
| 09/13/2023 | 834.5 | 834.5 | 827.531 | 834.5 |
| 09/14/2023 | 834.5 | 834.5 | 826.442 | 834.5 |
| 09/17/2023 | 833.204 | 834.649 | 827.625 | 834.649 |
| 09/18/2023 | 834.649 | 834.649 | 827.708 | 834.649 |
| 09/19/2023 | 834.649 | 834.649 | 828.878 | 834.649 |
| 09/20/2023 | 834.649 | 834.649 | 826.599 | 834.649 |
| 09/21/2023 | 834.649 | 834.75 | 827.749 | 834.742 |
| 09/24/2023 | 834.746 | 834.849 | 826.3 | 834.849 |
| 09/25/2023 | 834.849 | 835 | 827.827 | 835 |
| 09/26/2023 | 835 | 835 | 826.702 | 835 |
| 09/27/2023 | 835 | 835 | 826.706 | 835 |
| 09/28/2023 | 835 | 835 | 827.548 | 834.999 |
| 10/01/2023 | 833.613 | 835 | 826.711 | 835 |
| 10/02/2023 | 835 | 835 | 828.937 | 834.998 |
| 10/03/2023 | 834.999 | 835 | 826.932 | 835 |
| 10/04/2023 | 835 | 835 | 829.237 | 835 |
| 10/05/2023 | 835 | 835.25 | 828.16 | 833.172 |
| 10/08/2023 | 832.826 | 835.35 | 829.37 | 835.349 |
| 10/09/2023 | 835.349 | 835.35 | 828.185 | 835.35 |
| 10/10/2023 | 835.35 | 835.35 | 826.667 | 835.349 |
| 10/11/2023 | 835.349 | 835.35 | 826.746 | 835.349 |
| 10/12/2023 | 835.349 | 835.35 | 827.982 | 835.35 |
| 10/15/2023 | 833.788 | 835.75 | 828.384 | 835.749 |
| 10/16/2023 | 835.749 | 835.75 | 829.531 | 835.75 |
| 10/17/2023 | 835.75 | 835.75 | 826.542 | 835.635 |
| 10/18/2023 | 835.692 | 835.75 | 829.611 | 835.749 |
| 10/19/2023 | 835.749 | 836.25 | 827.864 | 836.235 |
| 10/22/2023 | 834.432 | 836.25 | 828.502 | 836.249 |
| 10/23/2023 | 836.249 | 836.25 | 827.813 | 836.25 |
| 10/24/2023 | 836.25 | 836.5 | 828.61 | 836.496 |
| 10/25/2023 | 836.498 | 836.5 | 829.738 | 836.5 |
| 10/26/2023 | 836.5 | 836.75 | 828.063 | 836.749 |
| 10/29/2023 | 835.466 | 836.75 | 830.562 | 836.749 |
| 10/30/2023 | 836.749 | 836.75 | 829.8 | 836.75 |
| 10/31/2023 | 836.75 | 836.75 | 828.279 | 836.749 |
| 11/01/2023 | 836.749 | 836.75 | 831.91 | 836.75 |
| 11/02/2023 | 836.75 | 836.75 | 832.812 | 836.749 |
| 11/05/2023 | 835.249 | 836.75 | 828.582 | 836.749 |
| 11/06/2023 | 836.749 | 836.75 | 829.49 | 836.75 |
| 11/07/2023 | 836.75 | 836.75 | 829.49 | 836.61 |
| 11/08/2023 | 836.68 | 836.75 | 829.49 | 836.747 |
| 11/09/2023 | 836.748 | 836.75 | 829.49 | 836.169 |
| 11/12/2023 | 834.959 | 836.75 | 829.49 | 836.749 |
| 11/13/2023 | 836.749 | 836.75 | 829.49 | 836.699 |
| 11/14/2023 | 836.724 | 837.15 | 829.59 | 837.149 |
| 11/15/2023 | 837.149 | 837.48 | 828.84 | 837.36 |
| 11/16/2023 | 837.43 | 837.5 | 830.161 | 837.5 |
| 11/19/2023 | 835.957 | 837.5 | 830.162 | 837.5 |
| 11/20/2023 | 837.5 | 837.75 | 830.224 | 837.75 |
| 11/21/2023 | 837.75 | 837.75 | 830.224 | 837.75 |
| 11/22/2023 | 837.75 | 837.75 | 830.224 | 837.75 |
| 11/23/2023 | 837.75 | 837.75 | 830.224 | 837.75 |
| 11/26/2023 | 836.082 | 837.75 | 830.224 | 837.75 |
| 11/27/2023 | 837.75 | 837.75 | 829.028 | 837.75 |
| 11/28/2023 | 837.75 | 837.75 | 831.312 | 837.75 |
| 11/29/2023 | 837.75 | 843.276 | 830.576 | 838.043 |
| 11/30/2023 | 837.823 | 844 | 831.085 | 844 |
| 12/03/2023 | 844 | 844 | 830.561 | 844 |
| 12/04/2023 | 844 | 844 | 832.587 | 844 |
| 12/05/2023 | 844 | 844.25 | 834.583 | 844.25 |
| 12/06/2023 | 844.25 | 844.25 | 832.649 | 844.249 |
| 12/07/2023 | 844.249 | 844.25 | 832.649 | 844.25 |
| 12/10/2023 | 839.866 | 844.25 | 829.749 | 844.25 |
| 12/11/2023 | 844.25 | 844.5 | 832.712 | 844.5 |
| 12/12/2023 | 844.5 | 845 | 832.837 | 845 |
| 12/13/2023 | 845 | 845 | 832.846 | 845 |
| 12/14/2023 | 845 | 845 | 832.846 | 845 |
| 12/17/2023 | 845 | 845.5 | 837.147 | 845.5 |
| 12/18/2023 | 845.5 | 846 | 833.095 | 846 |
| 12/19/2023 | 846 | 846.25 | 833.158 | 846.249 |
| 12/20/2023 | 846.249 | 846.25 | 830.977 | 846.25 |
| 12/21/2023 | 846.25 | 846.25 | 829.889 | 846.25 |
| 12/24/2023 | 846.25 | 846.25 | 846.25 | 846.25 |
| 12/25/2023 | 846.25 | 846.25 | 833.058 | 846.25 |
| 12/26/2023 | 846.25 | 846.25 | 832.615 | 846.232 |
| 12/27/2023 | 846.241 | 846.25 | 830.98 | 846.25 |
| 12/28/2023 | 846.25 | 846.25 | 829.345 | 846.25 |
| 12/31/2023 | 846.25 | 846.25 | 846.25 | 846.25 |