USDGEL
USDGEL
16:34:00
2.645 GEL
-0.0400 (%-1.49)
Previous Close: 2.685·
Volatility: 1.8900
Day Low₺2.645
Day High₺2.695
Market Data
Spot Rate
B:2.61
A:2.68
Week over week (WoW)
-0.19%
Month over month (MoM)
-0.94%
Year to date (YTD)
-1.86%
Year over year (YoY)
-2.76%
USDGEL: US Dollar / Georgian Lari Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.1193
CLOSE 3.1064
Low
LOW 2.784
High
HIGH 3.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.86 | 2.8625 | 2.8575 | 2.845 |
| 01/02/2020 | 2.86 | 2.8675 | 2.8575 | 2.845 |
| 01/05/2020 | 2.86 | 2.8625 | 2.8575 | 2.845 |
| 01/06/2020 | 2.86 | 2.8625 | 2.8575 | 2.845 |
| 01/07/2020 | 2.86 | 2.8675 | 2.8598 | 2.85 |
| 01/08/2020 | 2.865 | 2.8925 | 2.8647 | 2.875 |
| 01/09/2020 | 2.89 | 2.8925 | 2.885 | 2.87 |
| 01/12/2020 | 2.885 | 2.8923 | 2.88 | 2.87 |
| 01/13/2020 | 2.885 | 2.8875 | 2.873 | 2.86 |
| 01/14/2020 | 2.875 | 2.88 | 2.8747 | 2.86 |
| 01/15/2020 | 2.875 | 2.88 | 2.869 | 2.858 |
| 01/16/2020 | 2.873 | 2.8755 | 2.8698 | 2.855 |
| 01/19/2020 | 2.87 | 2.88 | 2.8695 | 2.86 |
| 01/20/2020 | 2.875 | 2.8875 | 2.8747 | 2.87 |
| 01/21/2020 | 2.882 | 2.8875 | 2.8818 | 2.87 |
| 01/22/2020 | 2.882 | 2.8875 | 2.877 | 2.87 |
| 01/23/2020 | 2.882 | 2.892 | 2.8818 | 2.874 |
| 01/26/2020 | 2.886 | 2.8935 | 2.884 | 2.876 |
| 01/27/2020 | 2.888 | 2.8975 | 2.8877 | 2.88 |
| 01/28/2020 | 2.892 | 2.9015 | 2.887 | 2.882 |
| 01/29/2020 | 2.897 | 2.901 | 2.895 | 2.88 |
| 01/30/2020 | 2.895 | 2.899 | 2.885 | 2.876 |
| 02/02/2020 | 2.893 | 2.8932 | 2.86 | 2.845 |
| 02/03/2020 | 2.86 | 2.8775 | 2.8475 | 2.837 |
| 02/04/2020 | 2.852 | 2.86 | 2.8485 | 2.837 |
| 02/05/2020 | 2.852 | 2.8605 | 2.8517 | 2.842 |
| 02/06/2020 | 2.855 | 2.8612 | 2.854 | 2.8435 |
| 02/09/2020 | 2.861 | 2.8675 | 2.856 | 2.85 |
| 02/10/2020 | 2.862 | 2.8735 | 2.862 | 2.854 |
| 02/11/2020 | 2.864 | 2.872 | 2.8637 | 2.854 |
| 02/12/2020 | 2.864 | 2.8825 | 2.864 | 2.865 |
| 02/13/2020 | 2.875 | 2.8825 | 2.8625 | 2.855 |
| 02/16/2020 | 2.872 | 2.8725 | 2.862 | 2.855 |
| 02/17/2020 | 2.865 | 2.8725 | 2.8525 | 2.845 |
| 02/18/2020 | 2.855 | 2.8623 | 2.825 | 2.813 |
| 02/19/2020 | 2.828 | 2.8305 | 2.823 | 2.812 |
| 02/20/2020 | 2.824 | 2.8335 | 2.823 | 2.816 |
| 02/23/2020 | 2.833 | 2.8333 | 2.795 | 2.795 |
| 02/24/2020 | 2.805 | 2.8122 | 2.784 | 2.778 |
| 02/25/2020 | 2.788 | 2.8 | 2.784 | 2.7778 |
| 02/26/2020 | 2.7953 | 2.7989 | 2.7875 | 2.77 |
| 02/27/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/01/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/02/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/03/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/04/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/05/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/08/2020 | 2.7875 | 2.79 | 2.7875 | 2.77 |
| 03/09/2020 | 2.8361 | 2.8469 | 2.8361 | 2.8463 |
| 03/10/2020 | 2.8972 | 2.9504 | 2.8972 | 2.9504 |
| 03/11/2020 | 2.9459 | 2.969 | 2.9385 | 2.9667 |
| 03/12/2020 | 3.0089 | 3.0345 | 2.9859 | 3.031 |
| 03/15/2020 | 3.0164 | 3.0563 | 2.9955 | 3.0536 |
| 03/16/2020 | 3.0117 | 3.075 | 3.011 | 2.9935 |
| 03/17/2020 | 3.011 | 3.1673 | 3.0103 | 3.1673 |
| 03/18/2020 | 3.1676 | 3.1832 | 3.0103 | 3.1793 |
| 03/19/2020 | 3.16 | 3.21 | 3.0855 | 3.15 |
| 03/22/2020 | 3.1675 | 3.3807 | 3.1379 | 3.2395 |
| 03/23/2020 | 3.4297 | 3.54 | 3.257 | 3.2395 |
| 03/24/2020 | 3.257 | 3.509 | 3.2565 | 3.5053 |
| 03/25/2020 | 3.467 | 3.5196 | 3.3805 | 3.3805 |
| 03/26/2020 | 3.4917 | 3.4917 | 3.24 | 3.2815 |
| 03/29/2020 | 3.2985 | 3.3291 | 3.2731 | 3.2825 |
| 03/30/2020 | 3.3042 | 3.3163 | 3.2757 | 3.2982 |
| 03/31/2020 | 3.298 | 3.308 | 3.1902 | 3.2353 |
| 04/01/2020 | 3.2528 | 3.2535 | 3.11 | 3.2206 |
| 04/02/2020 | 3.2438 | 3.251 | 3.135 | 3.1496 |
| 04/05/2020 | 3.1671 | 3.2438 | 3.1638 | 3.1739 |
| 04/06/2020 | 3.1825 | 3.2438 | 3.165 | 3.1802 |
| 04/07/2020 | 3.1825 | 3.2438 | 3.165 | 3.1734 |
| 04/08/2020 | 3.1909 | 3.1919 | 3.1802 | 3.1734 |
| 04/09/2020 | 3.1909 | 3.1909 | 3.145 | 3.1406 |
| 04/12/2020 | 3.1581 | 3.2441 | 3.1407 | 3.1289 |
| 04/13/2020 | 3.1464 | 3.2438 | 3.134 | 3.1279 |
| 04/14/2020 | 3.1454 | 3.1542 | 3.1349 | 3.1284 |
| 04/15/2020 | 3.1459 | 3.2438 | 3.1304 | 3.1562 |
| 04/16/2020 | 3.1459 | 3.2438 | 3.1367 | 3.1311 |
| 04/19/2020 | 3.1486 | 3.2438 | 3.1421 | 3.157 |
| 04/20/2020 | 3.1476 | 3.1753 | 3.135 | 3.1649 |
| 04/21/2020 | 3.1456 | 3.1902 | 3.135 | 3.1699 |
| 04/22/2020 | 3.1874 | 3.1953 | 3.135 | 3.1687 |
| 04/23/2020 | 3.1854 | 3.2157 | 3.135 | 3.1886 |
| 04/26/2020 | 3.2132 | 3.22 | 3.135 | 3.2091 |
| 04/27/2020 | 3.2149 | 3.2152 | 3.135 | 3.1974 |
| 04/28/2020 | 3.21 | 3.2204 | 3.135 | 3.21 |
| 04/29/2020 | 3.2149 | 3.2202 | 3.135 | 3.2005 |
| 04/30/2020 | 3.218 | 3.2189 | 3.135 | 3.1893 |
| 05/03/2020 | 3.2068 | 3.2255 | 3.135 | 3.2067 |
| 05/04/2020 | 3.2175 | 3.2253 | 3.1918 | 3.1938 |
| 05/05/2020 | 3.2113 | 3.2123 | 3.1968 | 3.2047 |
| 05/06/2020 | 3.205 | 3.2135 | 3.1968 | 3.1949 |
| 05/07/2020 | 3.2124 | 3.2215 | 3.2052 | 3.203 |
| 05/10/2020 | 3.2205 | 3.2305 | 3.2001 | 3.2066 |
| 05/11/2020 | 3.2241 | 3.2241 | 3.2018 | 3.1972 |
| 05/12/2020 | 3.215 | 3.2283 | 3.1986 | 3.2114 |
| 05/13/2020 | 3.2241 | 3.2244 | 3.199 | 3.1899 |
| 05/14/2020 | 3.2138 | 3.2185 | 3.1951 | 3.2062 |
| 05/17/2020 | 3.212 | 3.2176 | 3.203 | 3.215 |
| 05/18/2020 | 3.2127 | 3.2186 | 3.1994 | 3.1972 |
| 05/19/2020 | 3.2147 | 3.2186 | 3.2001 | 3.197 |
| 05/20/2020 | 3.2145 | 3.2185 | 3.1837 | 3.1687 |
| 05/21/2020 | 3.1925 | 3.2032 | 3.1841 | 3.185 |
| 05/24/2020 | 3.2025 | 3.2025 | 3.19 | 3.185 |
| 05/25/2020 | 3.2025 | 3.2037 | 3.185 | 3.1856 |
| 05/26/2020 | 3.2031 | 3.2034 | 3.1856 | 3.1841 |
| 05/27/2020 | 3.2016 | 3.2081 | 3.1788 | 3.1797 |
| 05/28/2020 | 3.2036 | 3.2081 | 3.1469 | 3.1809 |
| 05/31/2020 | 3.1866 | 3.1895 | 3.0794 | 3.1771 |
| 06/01/2020 | 3.095 | 3.1869 | 3.0694 | 3.1628 |
| 06/02/2020 | 3.1866 | 3.195 | 3.0145 | 3.17 |
| 06/03/2020 | 3.1872 | 3.1899 | 2.9708 | 2.9856 |
| 06/04/2020 | 2.9936 | 2.998 | 2.9371 | 2.9633 |
| 06/07/2020 | 2.9555 | 3.0119 | 2.9545 | 3.0063 |
| 06/08/2020 | 2.9545 | 3.1 | 2.9545 | 3.0566 |
| 06/09/2020 | 2.9545 | 3.065 | 2.9545 | 3.0253 |
| 06/10/2020 | 3.0428 | 3.0566 | 3.0235 | 3.0293 |
| 06/11/2020 | 3.0468 | 3.0515 | 3.032 | 3.0331 |
| 06/14/2020 | 3.0506 | 3.0666 | 3.0345 | 3.0485 |
| 06/15/2020 | 3.066 | 3.0821 | 3.066 | 3.064 |
| 06/16/2020 | 3.0815 | 3.083 | 3.03 | 3.0713 |
| 06/17/2020 | 3.0818 | 3.083 | 3.029 | 3.0465 |
| 06/18/2020 | 3.054 | 3.055 | 3.032 | 3.03 |
| 06/21/2020 | 3.0547 | 3.0575 | 3.0271 | 3.038 |
| 06/22/2020 | 3.0555 | 3.0717 | 3.0464 | 3.0535 |
| 06/23/2020 | 3.071 | 3.0781 | 3.0547 | 3.0555 |
| 06/24/2020 | 3.073 | 3.073 | 3.0499 | 3.049 |
| 06/25/2020 | 3.0665 | 3.0671 | 3.046 | 3.041 |
| 06/28/2020 | 3.0585 | 3.0733 | 3.0524 | 3.0491 |
| 06/29/2020 | 3.0727 | 3.0784 | 3.051 | 3.0504 |
| 06/30/2020 | 3.074 | 3.0784 | 3.057 | 3.0565 |
| 07/01/2020 | 3.07 | 3.0782 | 3.044 | 3.038 |
| 07/02/2020 | 3.0555 | 3.059 | 3.044 | 3.038 |
| 07/05/2020 | 3.0555 | 3.0712 | 3.045 | 3.042 |
| 07/06/2020 | 3.0577 | 3.0719 | 3.0545 | 3.053 |
| 07/07/2020 | 3.0705 | 3.0705 | 3.0519 | 3.0404 |
| 07/08/2020 | 3.063 | 3.0797 | 3.0552 | 3.0529 |
| 07/09/2020 | 3.0765 | 3.0765 | 3.058 | 3.0524 |
| 07/12/2020 | 3.062 | 3.0712 | 3.057 | 3.0439 |
| 07/13/2020 | 3.0675 | 3.0813 | 3.0562 | 3.061 |
| 07/14/2020 | 3.0785 | 3.0785 | 3.06 | 3.053 |
| 07/15/2020 | 3.0705 | 3.0875 | 3.0584 | 3.0651 |
| 07/16/2020 | 3.0826 | 3.0827 | 3.0612 | 3.0652 |
| 07/19/2020 | 3.0827 | 3.0831 | 3.0615 | 3.0779 |
| 07/20/2020 | 3.065 | 3.088 | 3.0625 | 3.085 |
| 07/21/2020 | 3.0833 | 3.0839 | 3.0525 | 3.045 |
| 07/22/2020 | 3.0615 | 3.0796 | 3.0521 | 3.0515 |
| 07/23/2020 | 3.069 | 3.0877 | 3.0633 | 3.065 |
| 07/26/2020 | 3.0825 | 3.0914 | 3.0705 | 3.0664 |
| 07/27/2020 | 3.09 | 3.0989 | 3.0705 | 3.0779 |
| 07/28/2020 | 3.0926 | 3.0993 | 3.0729 | 3.0708 |
| 07/29/2020 | 3.0945 | 3.0989 | 3.0662 | 3.0771 |
| 07/30/2020 | 3.0946 | 3.0946 | 3.0709 | 3.07 |
| 08/02/2020 | 3.0894 | 3.0912 | 3.0605 | 3.0715 |
| 08/03/2020 | 3.089 | 3.089 | 3.0649 | 3.0715 |
| 08/04/2020 | 3.089 | 3.0904 | 3.0659 | 3.0729 |
| 08/05/2020 | 3.0904 | 3.0919 | 3.0689 | 3.0727 |
| 08/06/2020 | 3.0902 | 3.0919 | 3.071 | 3.0737 |
| 08/09/2020 | 3.0912 | 3.0924 | 3.067 | 3.07 |
| 08/10/2020 | 3.0918 | 3.0935 | 3.0695 | 3.0684 |
| 08/11/2020 | 3.092 | 3.0923 | 3.0715 | 3.0685 |
| 08/12/2020 | 3.086 | 3.1093 | 3.0675 | 3.078 |
| 08/13/2020 | 3.0955 | 3.0955 | 3.073 | 3.063 |
| 08/16/2020 | 3.0805 | 3.0896 | 3.0597 | 3.0685 |
| 08/17/2020 | 3.086 | 3.0916 | 3.065 | 3.0726 |
| 08/18/2020 | 3.0901 | 3.0916 | 3.0659 | 3.0725 |
| 08/19/2020 | 3.09 | 3.0903 | 3.0649 | 3.0828 |
| 08/20/2020 | 3.0883 | 3.0883 | 3.0659 | 3.0708 |
| 08/23/2020 | 3.0883 | 3.0924 | 3.068 | 3.0863 |
| 08/24/2020 | 3.0918 | 3.0924 | 3.0729 | 3.0634 |
| 08/25/2020 | 3.0875 | 3.0956 | 3.0728 | 3.0775 |
| 08/26/2020 | 3.095 | 3.0982 | 3.068 | 3.0804 |
| 08/27/2020 | 3.0979 | 3.0991 | 3.0805 | 3.0696 |
| 08/30/2020 | 3.0871 | 3.0877 | 3.0659 | 3.0569 |
| 08/31/2020 | 3.0805 | 3.0805 | 3.067 | 3.0614 |
| 09/01/2020 | 3.0789 | 3.0926 | 3.068 | 3.0651 |
| 09/02/2020 | 3.0826 | 3.0847 | 3.068 | 3.067 |
| 09/03/2020 | 3.0845 | 3.086 | 3.069 | 3.058 |
| 09/06/2020 | 3.0755 | 3.0925 | 3.074 | 3.075 |
| 09/07/2020 | 3.0925 | 3.0953 | 3.0787 | 3.07 |
| 09/08/2020 | 3.0922 | 3.1103 | 3.0891 | 3.1072 |
| 09/09/2020 | 3.1075 | 3.12 | 3.0889 | 3.0763 |
| 09/10/2020 | 3.0975 | 3.1213 | 3.0956 | 3.1171 |
| 09/13/2020 | 3.1064 | 3.1463 | 3.1064 | 3.1208 |
| 09/14/2020 | 3.135 | 3.1733 | 3.13 | 3.1607 |
| 09/15/2020 | 3.1721 | 3.1816 | 3.1518 | 3.1784 |
| 09/16/2020 | 3.1673 | 3.205 | 3.1673 | 3.184 |
| 09/17/2020 | 3.2015 | 3.225 | 3.1784 | 3.2 |
| 09/20/2020 | 3.2175 | 3.235 | 3.2143 | 3.205 |
| 09/21/2020 | 3.2225 | 3.258 | 3.2225 | 3.2318 |
| 09/22/2020 | 3.2493 | 3.2632 | 3.242 | 3.2335 |
| 09/23/2020 | 3.2465 | 3.315 | 3.2465 | 3.2641 |
| 09/24/2020 | 3.2816 | 3.36 | 3.2816 | 3.3386 |
| 09/27/2020 | 3.3275 | 3.3535 | 3.3067 | 3.3332 |
| 09/28/2020 | 3.3507 | 3.351 | 3.26 | 3.2868 |
| 09/29/2020 | 3.3043 | 3.3043 | 3.1775 | 3.16 |
| 09/30/2020 | 3.1775 | 3.2232 | 3.1775 | 3.19 |
| 10/01/2020 | 3.2075 | 3.2325 | 3.1968 | 3.1908 |
| 10/04/2020 | 3.2083 | 3.2198 | 3.1974 | 3.2017 |
| 10/05/2020 | 3.22 | 3.24 | 3.21 | 3.215 |
| 10/06/2020 | 3.2325 | 3.2404 | 3.2043 | 3.2209 |
| 10/07/2020 | 3.2384 | 3.2387 | 3.205 | 3.195 |
| 10/08/2020 | 3.2125 | 3.2418 | 3.2 | 3.2233 |
| 10/11/2020 | 3.2408 | 3.2408 | 3.2 | 3.195 |
| 10/12/2020 | 3.2125 | 3.2352 | 3.2118 | 3.2097 |
| 10/13/2020 | 3.2272 | 3.2315 | 3.2193 | 3.2109 |
| 10/14/2020 | 3.2284 | 3.231 | 3.213 | 3.21 |
| 10/15/2020 | 3.2294 | 3.2327 | 3.2048 | 3.2149 |
| 10/18/2020 | 3.212 | 3.2334 | 3.2085 | 3.2117 |
| 10/19/2020 | 3.2292 | 3.2308 | 3.2168 | 3.2107 |
| 10/20/2020 | 3.2282 | 3.2387 | 3.2175 | 3.2292 |
| 10/21/2020 | 3.2349 | 3.2349 | 3.2161 | 3.2253 |
| 10/22/2020 | 3.2256 | 3.23 | 3.2143 | 3.2081 |
| 10/25/2020 | 3.2256 | 3.2371 | 3.2193 | 3.2185 |
| 10/26/2020 | 3.236 | 3.24 | 3.2206 | 3.235 |
| 10/27/2020 | 3.2355 | 3.2378 | 3.2243 | 3.22 |
| 10/28/2020 | 3.2375 | 3.2426 | 3.2268 | 3.2245 |
| 10/29/2020 | 3.242 | 3.2422 | 3.2268 | 3.2227 |
| 11/01/2020 | 3.2402 | 3.2578 | 3.237 | 3.2338 |
| 11/02/2020 | 3.2513 | 3.31 | 3.2513 | 3.28 |
| 11/03/2020 | 3.2975 | 3.3615 | 3.2546 | 3.3005 |
| 11/04/2020 | 3.318 | 3.43 | 3.3136 | 3.39 |
| 11/05/2020 | 3.4075 | 3.415 | 3.3085 | 3.3513 |
| 11/08/2020 | 3.3688 | 3.3688 | 3.3085 | 3.3321 |
| 11/09/2020 | 3.338 | 3.3404 | 3.2992 | 3.3208 |
| 11/10/2020 | 3.3383 | 3.3383 | 3.26 | 3.3202 |
| 11/11/2020 | 3.3261 | 3.3261 | 3.2826 | 3.2899 |
| 11/12/2020 | 3.2875 | 3.2975 | 3.2868 | 3.275 |
| 11/15/2020 | 3.2925 | 3.3102 | 3.2892 | 3.2904 |
| 11/16/2020 | 3.315 | 3.3164 | 3.2929 | 3.2921 |
| 11/17/2020 | 3.3096 | 3.3171 | 3.2926 | 3.2809 |
| 11/18/2020 | 3.2984 | 3.3056 | 3.2905 | 3.2848 |
| 11/19/2020 | 3.3023 | 3.3187 | 3.2992 | 3.2973 |
| 11/22/2020 | 3.3148 | 3.3197 | 3.3059 | 3.2973 |
| 11/23/2020 | 3.3148 | 3.3161 | 3.3054 | 3.2923 |
| 11/24/2020 | 3.3098 | 3.3225 | 3.3055 | 3.3038 |
| 11/25/2020 | 3.3213 | 3.3213 | 3.315 | 3.3 |
| 11/26/2020 | 3.3175 | 3.3282 | 3.3117 | 3.3064 |
| 11/29/2020 | 3.3239 | 3.3377 | 3.314 | 3.3153 |
| 11/30/2020 | 3.3328 | 3.3331 | 3.3145 | 3.3085 |
| 12/01/2020 | 3.326 | 3.33 | 3.3129 | 3.3089 |
| 12/02/2020 | 3.325 | 3.3303 | 3.3034 | 3.3221 |
| 12/03/2020 | 3.3194 | 3.3263 | 3.2962 | 3.3015 |
| 12/06/2020 | 3.319 | 3.319 | 3.2747 | 3.28 |
| 12/07/2020 | 3.2985 | 3.2985 | 3.2743 | 3.26 |
| 12/08/2020 | 3.2775 | 3.2961 | 3.273 | 3.2722 |
| 12/09/2020 | 3.2868 | 3.2919 | 3.2782 | 3.2738 |
| 12/10/2020 | 3.2913 | 3.3035 | 3.279 | 3.295 |
| 12/13/2020 | 3.2945 | 3.2964 | 3.2835 | 3.2789 |
| 12/14/2020 | 3.2964 | 3.3003 | 3.283 | 3.2805 |
| 12/15/2020 | 3.298 | 3.298 | 3.27 | 3.2711 |
| 12/16/2020 | 3.2886 | 3.2936 | 3.275 | 3.274 |
| 12/17/2020 | 3.2921 | 3.2921 | 3.2692 | 3.2647 |
| 12/20/2020 | 3.2822 | 3.2824 | 3.2597 | 3.256 |
| 12/21/2020 | 3.2735 | 3.2842 | 3.2627 | 3.2584 |
| 12/22/2020 | 3.2759 | 3.2802 | 3.2652 | 3.2604 |
| 12/23/2020 | 3.2779 | 3.2852 | 3.2668 | 3.2538 |
| 12/24/2020 | 3.2778 | 3.2778 | 3.27 | 3.2603 |
| 12/27/2020 | 3.2778 | 3.2801 | 3.266 | 3.255 |
| 12/28/2020 | 3.2725 | 3.2898 | 3.2675 | 3.2695 |
| 12/29/2020 | 3.287 | 3.287 | 3.271 | 3.266 |
| 12/30/2020 | 3.2835 | 3.2932 | 3.275 | 3.2665 |
| 12/31/2020 | 3.284 | 3.284 | 3.284 | 3.2665 |