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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2175
CLOSE 3.1998
Low
LOW 3.04
High
HIGH 3.4602
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.284 | 3.3075 | 3.2809 | 3.27 |
| 01/04/2021 | 3.2875 | 3.3187 | 3.2875 | 3.2972 |
| 01/05/2021 | 3.3147 | 3.3147 | 3.305 | 3.29 |
| 01/06/2021 | 3.3075 | 3.311 | 3.2967 | 3.29 |
| 01/07/2021 | 3.3075 | 3.31 | 3.2967 | 3.29 |
| 01/10/2021 | 3.3075 | 3.3106 | 3.2912 | 3.3028 |
| 01/11/2021 | 3.3087 | 3.311 | 3.2865 | 3.2788 |
| 01/12/2021 | 3.2963 | 3.3107 | 3.2864 | 3.2809 |
| 01/13/2021 | 3.2984 | 3.31 | 3.269 | 3.253 |
| 01/14/2021 | 3.2705 | 3.31 | 3.2705 | 3.275 |
| 01/17/2021 | 3.2925 | 3.2975 | 3.2925 | 3.28 |
| 01/18/2021 | 3.2975 | 3.31 | 3.291 | 3.2892 |
| 01/19/2021 | 3.3067 | 3.315 | 3.2902 | 3.2882 |
| 01/20/2021 | 3.3057 | 3.3155 | 3.297 | 3.291 |
| 01/21/2021 | 3.3085 | 3.3172 | 3.292 | 3.2944 |
| 01/24/2021 | 3.3 | 3.3177 | 3.3 | 3.2954 |
| 01/25/2021 | 3.3129 | 3.3133 | 3.298 | 3.2911 |
| 01/26/2021 | 3.3086 | 3.3105 | 3.2903 | 3.2859 |
| 01/27/2021 | 3.3034 | 3.31 | 3.2894 | 3.2895 |
| 01/28/2021 | 3.307 | 3.31 | 3.2917 | 3.305 |
| 01/31/2021 | 3.3063 | 3.315 | 3.3 | 3.29 |
| 02/01/2021 | 3.3075 | 3.3132 | 3.3 | 3.295 |
| 02/02/2021 | 3.3125 | 3.322 | 3.3049 | 3.304 |
| 02/03/2021 | 3.3215 | 3.3285 | 3.3097 | 3.3065 |
| 02/04/2021 | 3.324 | 3.3307 | 3.3124 | 3.3115 |
| 02/07/2021 | 3.329 | 3.3307 | 3.315 | 3.308 |
| 02/08/2021 | 3.3255 | 3.329 | 3.3094 | 3.3061 |
| 02/09/2021 | 3.3236 | 3.3236 | 3.302 | 3.293 |
| 02/10/2021 | 3.3105 | 3.3135 | 3.2808 | 3.272 |
| 02/11/2021 | 3.2895 | 3.2994 | 3.2827 | 3.2788 |
| 02/14/2021 | 3.2963 | 3.2963 | 3.2847 | 3.2785 |
| 02/15/2021 | 3.296 | 3.3093 | 3.285 | 3.2885 |
| 02/16/2021 | 3.306 | 3.3122 | 3.2935 | 3.2944 |
| 02/17/2021 | 3.3119 | 3.313 | 3.297 | 3.2921 |
| 02/18/2021 | 3.3096 | 3.3115 | 3.2975 | 3.293 |
| 02/21/2021 | 3.3105 | 3.3196 | 3.2997 | 3.2984 |
| 02/22/2021 | 3.3159 | 3.327 | 3.3031 | 3.304 |
| 02/23/2021 | 3.3215 | 3.334 | 3.312 | 3.3078 |
| 02/24/2021 | 3.3253 | 3.3295 | 3.3179 | 3.312 |
| 02/25/2021 | 3.3295 | 3.331 | 3.317 | 3.31 |
| 02/28/2021 | 3.3275 | 3.336 | 3.315 | 3.335 |
| 03/01/2021 | 3.3295 | 3.331 | 3.3114 | 3.307 |
| 03/02/2021 | 3.3245 | 3.3256 | 3.3114 | 3.306 |
| 03/03/2021 | 3.3235 | 3.328 | 3.313 | 3.3055 |
| 03/04/2021 | 3.323 | 3.329 | 3.3114 | 3.308 |
| 03/07/2021 | 3.3255 | 3.3301 | 3.3132 | 3.3102 |
| 03/08/2021 | 3.3277 | 3.3324 | 3.3153 | 3.3026 |
| 03/09/2021 | 3.3317 | 3.3323 | 3.315 | 3.314 |
| 03/10/2021 | 3.3315 | 3.3315 | 3.316 | 3.312 |
| 03/11/2021 | 3.3295 | 3.3316 | 3.3151 | 3.3012 |
| 03/14/2021 | 3.3307 | 3.3316 | 3.3147 | 3.3132 |
| 03/15/2021 | 3.3307 | 3.3316 | 3.314 | 3.308 |
| 03/16/2021 | 3.3255 | 3.3325 | 3.315 | 3.314 |
| 03/17/2021 | 3.3315 | 3.3405 | 3.317 | 3.321 |
| 03/18/2021 | 3.3385 | 3.3405 | 3.3163 | 3.325 |
| 03/21/2021 | 3.3365 | 3.3407 | 3.3165 | 3.3199 |
| 03/22/2021 | 3.3374 | 3.3386 | 3.3175 | 3.3119 |
| 03/23/2021 | 3.3375 | 3.3425 | 3.325 | 3.3243 |
| 03/24/2021 | 3.3418 | 3.3607 | 3.33 | 3.3558 |
| 03/25/2021 | 3.3525 | 3.3732 | 3.335 | 3.3373 |
| 03/28/2021 | 3.3548 | 3.39 | 3.3512 | 3.36 |
| 03/29/2021 | 3.3793 | 3.44 | 3.3784 | 3.39 |
| 03/30/2021 | 3.4075 | 3.46 | 3.4075 | 3.4 |
| 03/31/2021 | 3.4175 | 3.4536 | 3.415 | 3.41 |
| 04/01/2021 | 3.4325 | 3.4332 | 3.4132 | 3.405 |
| 04/04/2021 | 3.4225 | 3.4422 | 3.4082 | 3.4243 |
| 04/05/2021 | 3.4418 | 3.4418 | 3.41 | 3.4243 |
| 04/06/2021 | 3.4418 | 3.4418 | 3.4101 | 3.405 |
| 04/07/2021 | 3.4225 | 3.4251 | 3.4176 | 3.407 |
| 04/08/2021 | 3.4245 | 3.4339 | 3.4175 | 3.416 |
| 04/11/2021 | 3.4335 | 3.4339 | 3.4166 | 3.4 |
| 04/12/2021 | 3.4225 | 3.43 | 3.4166 | 3.4048 |
| 04/13/2021 | 3.4223 | 3.45 | 3.4199 | 3.43 |
| 04/14/2021 | 3.4475 | 3.45 | 3.42 | 3.415 |
| 04/15/2021 | 3.4325 | 3.442 | 3.4235 | 3.418 |
| 04/18/2021 | 3.4355 | 3.445 | 3.423 | 3.425 |
| 04/19/2021 | 3.4425 | 3.4525 | 3.4339 | 3.43 |
| 04/20/2021 | 3.4475 | 3.46 | 3.4415 | 3.4331 |
| 04/21/2021 | 3.4575 | 3.46 | 3.4465 | 3.43 |
| 04/22/2021 | 3.4525 | 3.455 | 3.4465 | 3.435 |
| 04/25/2021 | 3.4525 | 3.455 | 3.4475 | 3.435 |
| 04/26/2021 | 3.4525 | 3.4575 | 3.4475 | 3.44 |
| 04/27/2021 | 3.4575 | 3.46 | 3.447 | 3.438 |
| 04/28/2021 | 3.4555 | 3.4555 | 3.4416 | 3.434 |
| 04/29/2021 | 3.4515 | 3.4602 | 3.4441 | 3.4403 |
| 05/02/2021 | 3.4578 | 3.4602 | 3.4483 | 3.4403 |
| 05/03/2021 | 3.4578 | 3.4578 | 3.433 | 3.425 |
| 05/04/2021 | 3.4425 | 3.45 | 3.436 | 3.4211 |
| 05/05/2021 | 3.4455 | 3.45 | 3.4365 | 3.43 |
| 05/06/2021 | 3.4475 | 3.45 | 3.419 | 3.422 |
| 05/09/2021 | 3.4395 | 3.45 | 3.4126 | 3.402 |
| 05/10/2021 | 3.4195 | 3.45 | 3.419 | 3.41 |
| 05/11/2021 | 3.4275 | 3.4346 | 3.4241 | 3.4171 |
| 05/12/2021 | 3.4346 | 3.4346 | 3.4156 | 3.403 |
| 05/13/2021 | 3.4205 | 3.4205 | 3.4075 | 3.4 |
| 05/16/2021 | 3.4175 | 3.4175 | 3.3895 | 3.369 |
| 05/17/2021 | 3.3935 | 3.397 | 3.3867 | 3.3663 |
| 05/18/2021 | 3.3905 | 3.3909 | 3.365 | 3.355 |
| 05/19/2021 | 3.3725 | 3.3728 | 3.3375 | 3.335 |
| 05/20/2021 | 3.3525 | 3.3525 | 3.2775 | 3.3059 |
| 05/23/2021 | 3.2775 | 3.3107 | 3.2775 | 3.29 |
| 05/24/2021 | 3.3075 | 3.3107 | 3.26 | 3.255 |
| 05/25/2021 | 3.2725 | 3.3096 | 3.265 | 3.2893 |
| 05/26/2021 | 3.3068 | 3.3096 | 3.255 | 3.24 |
| 05/27/2021 | 3.2575 | 3.28 | 3.2575 | 3.248 |
| 05/30/2021 | 3.2655 | 3.268 | 3.2517 | 3.24 |
| 05/31/2021 | 3.2575 | 3.2575 | 3.2468 | 3.235 |
| 06/01/2021 | 3.2525 | 3.2529 | 3.2143 | 3.205 |
| 06/02/2021 | 3.2225 | 3.2225 | 3.0925 | 3.08 |
| 06/03/2021 | 3.0975 | 3.165 | 3.04 | 3.12 |
| 06/06/2021 | 3.1375 | 3.175 | 3.1344 | 3.135 |
| 06/07/2021 | 3.1515 | 3.1526 | 3.13 | 3.12 |
| 06/08/2021 | 3.1375 | 3.14 | 3.1244 | 3.12 |
| 06/09/2021 | 3.1275 | 3.16 | 3.1275 | 3.155 |
| 06/10/2021 | 3.1555 | 3.18 | 3.1312 | 3.145 |
| 06/13/2021 | 3.1625 | 3.2153 | 3.1625 | 3.18 |
| 06/14/2021 | 3.1975 | 3.205 | 3.1518 | 3.1597 |
| 06/15/2021 | 3.1575 | 3.1703 | 3.1525 | 3.14 |
| 06/16/2021 | 3.1575 | 3.1653 | 3.1525 | 3.14 |
| 06/17/2021 | 3.1575 | 3.165 | 3.1575 | 3.14 |
| 06/20/2021 | 3.1575 | 3.165 | 3.1493 | 3.135 |
| 06/21/2021 | 3.1525 | 3.155 | 3.15 | 3.135 |
| 06/22/2021 | 3.1525 | 3.155 | 3.1393 | 3.125 |
| 06/23/2021 | 3.1425 | 3.1475 | 3.1398 | 3.1245 |
| 06/24/2021 | 3.142 | 3.1475 | 3.1391 | 3.1202 |
| 06/27/2021 | 3.1425 | 3.1575 | 3.14 | 3.1287 |
| 06/28/2021 | 3.145 | 3.1603 | 3.1375 | 3.12 |
| 06/29/2021 | 3.1581 | 3.1703 | 3.1375 | 3.145 |
| 06/30/2021 | 3.1625 | 3.1628 | 3.1525 | 3.14 |
| 07/01/2021 | 3.1575 | 3.1603 | 3.1475 | 3.13 |
| 07/04/2021 | 3.1475 | 3.1503 | 3.1444 | 3.13 |
| 07/05/2021 | 3.1475 | 3.15 | 3.1348 | 3.1185 |
| 07/06/2021 | 3.136 | 3.142 | 3.125 | 3.115 |
| 07/07/2021 | 3.1325 | 3.1475 | 3.125 | 3.12 |
| 07/08/2021 | 3.1375 | 3.14 | 3.1264 | 3.112 |
| 07/11/2021 | 3.1295 | 3.1375 | 3.1279 | 3.135 |
| 07/12/2021 | 3.1305 | 3.1375 | 3.1289 | 3.1128 |
| 07/13/2021 | 3.1303 | 3.1375 | 3.1239 | 3.13 |
| 07/14/2021 | 3.1325 | 3.135 | 3.12 | 3.105 |
| 07/15/2021 | 3.1225 | 3.125 | 3.1125 | 3.095 |
| 07/18/2021 | 3.1125 | 3.115 | 3.1015 | 3.088 |
| 07/19/2021 | 3.1055 | 3.1065 | 3.08 | 3.072 |
| 07/20/2021 | 3.0895 | 3.115 | 3.08 | 3.07 |
| 07/21/2021 | 3.0875 | 3.1331 | 3.0875 | 3.08 |
| 07/22/2021 | 3.0975 | 3.11 | 3.0819 | 3.07 |
| 07/25/2021 | 3.0875 | 3.096 | 3.085 | 3.072 |
| 07/26/2021 | 3.0895 | 3.096 | 3.0875 | 3.07 |
| 07/27/2021 | 3.0875 | 3.1025 | 3.0819 | 3.075 |
| 07/28/2021 | 3.0925 | 3.1231 | 3.0894 | 3.1 |
| 07/29/2021 | 3.1175 | 3.12 | 3.1044 | 3.09 |
| 08/01/2021 | 3.1075 | 3.11 | 3.085 | 3.085 |
| 08/02/2021 | 3.1025 | 3.108 | 3.1025 | 3.088 |
| 08/03/2021 | 3.1055 | 3.108 | 3.09 | 3.075 |
| 08/04/2021 | 3.0925 | 3.1075 | 3.0794 | 3.0872 |
| 08/05/2021 | 3.0825 | 3.1 | 3.0819 | 3.08 |
| 08/08/2021 | 3.0975 | 3.1021 | 3.0872 | 3.08 |
| 08/09/2021 | 3.0975 | 3.1053 | 3.0944 | 3.08 |
| 08/10/2021 | 3.1025 | 3.1053 | 3.0944 | 3.0977 |
| 08/11/2021 | 3.0975 | 3.1203 | 3.0975 | 3.1 |
| 08/12/2021 | 3.1175 | 3.12 | 3.1075 | 3.09 |
| 08/15/2021 | 3.1075 | 3.1172 | 3.0856 | 3.085 |
| 08/16/2021 | 3.1025 | 3.1214 | 3.1025 | 3.0938 |
| 08/17/2021 | 3.1175 | 3.1275 | 3.1144 | 3.1 |
| 08/18/2021 | 3.1175 | 3.1311 | 3.1144 | 3.107 |
| 08/19/2021 | 3.1245 | 3.1273 | 3.1098 | 3.095 |
| 08/22/2021 | 3.1125 | 3.115 | 3.1044 | 3.09 |
| 08/23/2021 | 3.1075 | 3.1192 | 3.1051 | 3.0978 |
| 08/24/2021 | 3.1075 | 3.1271 | 3.1075 | 3.1 |
| 08/25/2021 | 3.1175 | 3.1233 | 3.1144 | 3.1 |
| 08/26/2021 | 3.1175 | 3.12 | 3.1094 | 3.095 |
| 08/29/2021 | 3.1125 | 3.1153 | 3.1093 | 3.0948 |
| 08/30/2021 | 3.1123 | 3.115 | 3.1044 | 3.09 |
| 08/31/2021 | 3.1075 | 3.1122 | 3.1019 | 3.09 |
| 09/01/2021 | 3.1075 | 3.1105 | 3.1 | 3.09 |
| 09/02/2021 | 3.1075 | 3.115 | 3.1075 | 3.095 |
| 09/05/2021 | 3.1125 | 3.115 | 3.11 | 3.09 |
| 09/06/2021 | 3.1075 | 3.1106 | 3.1044 | 3.0878 |
| 09/07/2021 | 3.1075 | 3.111 | 3.1044 | 3.09 |
| 09/08/2021 | 3.1075 | 3.1122 | 3.1044 | 3.0908 |
| 09/09/2021 | 3.1075 | 3.1103 | 3.1044 | 3.0853 |
| 09/12/2021 | 3.1075 | 3.111 | 3.1045 | 3.09 |
| 09/13/2021 | 3.1075 | 3.1103 | 3.1025 | 3.09 |
| 09/14/2021 | 3.1075 | 3.11 | 3.0994 | 3.0838 |
| 09/15/2021 | 3.1025 | 3.1103 | 3.1 | 3.09 |
| 09/16/2021 | 3.1075 | 3.1103 | 3.1025 | 3.0858 |
| 09/19/2021 | 3.1075 | 3.11 | 3.0994 | 3.0858 |
| 09/20/2021 | 3.1025 | 3.1122 | 3.1025 | 3.09 |
| 09/21/2021 | 3.1075 | 3.1103 | 3.1039 | 3.09 |
| 09/22/2021 | 3.1075 | 3.1122 | 3.1044 | 3.09 |
| 09/23/2021 | 3.1075 | 3.1103 | 3.1044 | 3.09 |
| 09/26/2021 | 3.1075 | 3.1175 | 3.1044 | 3.095 |
| 09/27/2021 | 3.1125 | 3.12 | 3.1065 | 3.092 |
| 09/28/2021 | 3.1095 | 3.116 | 3.1035 | 3.11 |
| 09/29/2021 | 3.1095 | 3.116 | 3.1069 | 3.092 |
| 09/30/2021 | 3.1095 | 3.1472 | 3.1095 | 3.115 |
| 10/03/2021 | 3.1325 | 3.15 | 3.1291 | 3.1145 |
| 10/04/2021 | 3.132 | 3.1375 | 3.1291 | 3.115 |
| 10/05/2021 | 3.1325 | 3.146 | 3.13 | 3.122 |
| 10/06/2021 | 3.1395 | 3.142 | 3.1244 | 3.1272 |
| 10/07/2021 | 3.1275 | 3.13 | 3.1194 | 3.105 |
| 10/10/2021 | 3.1225 | 3.125 | 3.1155 | 3.098 |
| 10/11/2021 | 3.1155 | 3.1365 | 3.1155 | 3.113 |
| 10/12/2021 | 3.1305 | 3.1365 | 3.124 | 3.113 |
| 10/13/2021 | 3.1305 | 3.1358 | 3.1233 | 3.1115 |
| 10/14/2021 | 3.129 | 3.139 | 3.1233 | 3.1149 |
| 10/17/2021 | 3.1355 | 3.139 | 3.1225 | 3.11 |
| 10/18/2021 | 3.1286 | 3.1328 | 3.1244 | 3.11 |
| 10/19/2021 | 3.1275 | 3.145 | 3.1275 | 3.12 |
| 10/20/2021 | 3.1386 | 3.1402 | 3.136 | 3.12 |
| 10/21/2021 | 3.1375 | 3.1402 | 3.13 | 3.1139 |
| 10/24/2021 | 3.1315 | 3.1384 | 3.1295 | 3.1154 |
| 10/25/2021 | 3.1325 | 3.145 | 3.1325 | 3.118 |
| 10/26/2021 | 3.1355 | 3.1502 | 3.1355 | 3.13 |
| 10/27/2021 | 3.1475 | 3.1575 | 3.146 | 3.135 |
| 10/28/2021 | 3.1552 | 3.1564 | 3.1511 | 3.1345 |
| 10/31/2021 | 3.152 | 3.1675 | 3.1514 | 3.1424 |
| 11/01/2021 | 3.1625 | 3.1651 | 3.135 | 3.1369 |
| 11/02/2021 | 3.1575 | 3.165 | 3.15 | 3.14 |
| 11/03/2021 | 3.1575 | 3.17 | 3.156 | 3.14 |
| 11/04/2021 | 3.1575 | 3.165 | 3.156 | 3.14 |
| 11/07/2021 | 3.1575 | 3.1602 | 3.156 | 3.14 |
| 11/08/2021 | 3.1575 | 3.16 | 3.146 | 3.13 |
| 11/09/2021 | 3.1475 | 3.15 | 3.139 | 3.123 |
| 11/10/2021 | 3.1405 | 3.147 | 3.1405 | 3.125 |
| 11/11/2021 | 3.1425 | 3.1595 | 3.14 | 3.1348 |
| 11/14/2021 | 3.1475 | 3.15 | 3.1475 | 3.13 |
| 11/15/2021 | 3.1475 | 3.153 | 3.135 | 3.125 |
| 11/16/2021 | 3.1425 | 3.1451 | 3.1315 | 3.1129 |
| 11/17/2021 | 3.1355 | 3.1375 | 3.117 | 3.1 |
| 11/18/2021 | 3.1175 | 3.12 | 3.11 | 3.095 |
| 11/21/2021 | 3.1125 | 3.1175 | 3.1098 | 3.0945 |
| 11/22/2021 | 3.112 | 3.1149 | 3.1085 | 3.092 |
| 11/23/2021 | 3.1095 | 3.115 | 3.1084 | 3.0899 |
| 11/24/2021 | 3.1105 | 3.113 | 3.1075 | 3.09 |
| 11/25/2021 | 3.11 | 3.11 | 3.09 | 3.0719 |
| 11/28/2021 | 3.0925 | 3.1002 | 3.083 | 3.0769 |
| 11/29/2021 | 3.0925 | 3.1275 | 3.0925 | 3.105 |
| 11/30/2021 | 3.1225 | 3.13 | 3.12 | 3.105 |
| 12/01/2021 | 3.1225 | 3.125 | 3.1162 | 3.0974 |
| 12/02/2021 | 3.1175 | 3.1202 | 3.106 | 3.0869 |
| 12/05/2021 | 3.1075 | 3.11 | 3.0859 | 3.0669 |
| 12/06/2021 | 3.0875 | 3.1 | 3.0859 | 3.075 |
| 12/07/2021 | 3.0925 | 3.1125 | 3.0925 | 3.085 |
| 12/08/2021 | 3.1025 | 3.1056 | 3.0959 | 3.08 |
| 12/09/2021 | 3.1 | 3.1002 | 3.0884 | 3.075 |
| 12/12/2021 | 3.0925 | 3.0975 | 3.0898 | 3.0714 |
| 12/13/2021 | 3.092 | 3.0975 | 3.0849 | 3.0669 |
| 12/14/2021 | 3.0855 | 3.0975 | 3.0849 | 3.074 |
| 12/15/2021 | 3.0915 | 3.0975 | 3.0859 | 3.0689 |
| 12/16/2021 | 3.0875 | 3.0902 | 3.08 | 3.0669 |
| 12/19/2021 | 3.0825 | 3.0975 | 3.0825 | 3.075 |
| 12/20/2021 | 3.0925 | 3.0951 | 3.0875 | 3.0739 |
| 12/21/2021 | 3.0875 | 3.0936 | 3.08 | 3.065 |
| 12/22/2021 | 3.0903 | 3.0917 | 3.0759 | 3.0569 |
| 12/23/2021 | 3.0775 | 3.08 | 3.066 | 3.05 |
| 12/26/2021 | 3.0675 | 3.085 | 3.0675 | 3.055 |
| 12/27/2021 | 3.0725 | 3.0912 | 3.071 | 3.07 |
| 12/28/2021 | 3.0875 | 3.1002 | 3.0875 | 3.075 |
| 12/29/2021 | 3.0925 | 3.1002 | 3.0899 | 3.0748 |
| 12/30/2021 | 3.0923 | 3.095 | 3.0815 | 3.085 |