USDHUF
USDHUF
17:07:29
306.61 Ft
-1.05 (%-0.34)
Previous Close: 307.66·
Volatility: 1.07
Day Low₺306.42
Day High₺309.69
Market Data
Spot Rate
B:306.51
A:306.72
Week over week (WoW)
+0.81%
Month over month (MoM)
+1.01%
Year to date (YTD)
-6.26%
Year over year (YoY)
-12.63%
USDHUF: US Dollar / Hungarian Forint Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 270.2679
CLOSE 270.3581
Low
LOW 246.475
High
HIGH 287.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 258.695 | 259.075 | 255.49 | 256.22 |
| 01/02/2018 | 256.18 | 257.95 | 255.92 | 256.71 |
| 01/03/2018 | 256.71 | 257.235 | 254.84 | 255.265 |
| 01/04/2018 | 255.22 | 256.685 | 254.87 | 256 |
| 01/07/2018 | 256.29 | 258.54 | 255.65 | 258.23 |
| 01/08/2018 | 258.252 | 259.945 | 257.8 | 259.2785 |
| 01/09/2018 | 259.289 | 259.82 | 257.78 | 258.715 |
| 01/10/2018 | 258.715 | 259.245 | 255.96 | 256.65 |
| 01/11/2018 | 256.55 | 256.785 | 253.11 | 253.21 |
| 01/14/2018 | 253.09 | 253.42 | 251.07 | 251.585 |
| 01/15/2018 | 251.52 | 253.275 | 251.15 | 251.665 |
| 01/16/2018 | 251.62 | 253.17 | 250.47 | 252.5 |
| 01/17/2018 | 252.54 | 253.655 | 251.01 | 251.87 |
| 01/18/2018 | 251.88 | 253.07 | 251.12 | 252.96 |
| 01/21/2018 | 251.925 | 253.403 | 251.58 | 252.571 |
| 01/22/2018 | 252.5525 | 253.6445 | 251.32 | 251.59 |
| 01/23/2018 | 251.735 | 251.745 | 248.82 | 249.26 |
| 01/24/2018 | 249.383 | 250.06 | 246.475 | 249.185 |
| 01/25/2018 | 249.1445 | 249.955 | 247.508 | 249.015 |
| 01/28/2018 | 248.955 | 251.283 | 248.51 | 250.4355 |
| 01/29/2018 | 250.31 | 251.594 | 248.93 | 250.57 |
| 01/30/2018 | 250.58 | 250.885 | 248.52 | 249.9 |
| 01/31/2018 | 249.99 | 250.305 | 246.5 | 246.86 |
| 02/01/2018 | 246.883 | 249.7565 | 246.59 | 248.51 |
| 02/04/2018 | 249.045 | 250.459 | 248.18 | 250.4485 |
| 02/05/2018 | 250.444 | 252.0895 | 249.34 | 250.455 |
| 02/06/2018 | 250.4425 | 253.615 | 249.52 | 253.3595 |
| 02/07/2018 | 253.365 | 254.835 | 252.39 | 254.14 |
| 02/08/2018 | 254.18 | 255.557 | 253.25 | 254.845 |
| 02/11/2018 | 254.84 | 255.265 | 253.38 | 253.68 |
| 02/12/2018 | 253.7 | 253.955 | 252 | 252.4 |
| 02/13/2018 | 252.4 | 254.855 | 250.16 | 250.57 |
| 02/14/2018 | 250.575 | 250.815 | 248.52 | 248.8525 |
| 02/15/2018 | 248.8765 | 251.17 | 247.75 | 250.955 |
| 02/18/2018 | 251.175 | 251.595 | 250.15 | 250.71 |
| 02/19/2018 | 250.62 | 253.105 | 250.3 | 252.67 |
| 02/20/2018 | 252.68 | 254.43 | 252.44 | 254.205 |
| 02/21/2018 | 254.1345 | 255.08 | 253.2 | 254.065 |
| 02/22/2018 | 254.0605 | 254.826 | 253.44 | 254.655 |
| 02/25/2018 | 254.52 | 255.4725 | 253.45 | 254.67 |
| 02/26/2018 | 254.61 | 256.9595 | 253.83 | 256.875 |
| 02/27/2018 | 256.855 | 257.667 | 256.44 | 257.285 |
| 02/28/2018 | 257.1 | 258.115 | 255.52 | 255.81 |
| 03/01/2018 | 255.79 | 256.085 | 254.19 | 254.515 |
| 03/04/2018 | 253.795 | 255.55 | 253.685 | 254.625 |
| 03/05/2018 | 254.655 | 254.845 | 251.53 | 252.21 |
| 03/06/2018 | 252.25 | 252.455 | 250.78 | 251.35 |
| 03/07/2018 | 251.28 | 253.48 | 250.77 | 253.16 |
| 03/08/2018 | 253.09 | 254.13 | 252.02 | 253.21 |
| 03/11/2018 | 252.99 | 253.84 | 252.21 | 252.91 |
| 03/12/2018 | 252.825 | 253.165 | 251 | 251.6 |
| 03/13/2018 | 251.535 | 252.35 | 251.02 | 251.57 |
| 03/14/2018 | 251.58 | 253.08 | 251.08 | 252.91 |
| 03/15/2018 | 252.8 | 253.72 | 252.15 | 253.025 |
| 03/18/2018 | 253.195 | 253.695 | 251.73 | 252.375 |
| 03/19/2018 | 252.23 | 254.56 | 251.7 | 254.43 |
| 03/20/2018 | 254.44 | 254.57 | 251.9 | 252.3 |
| 03/21/2018 | 252.355 | 254.055 | 251.35 | 253.68 |
| 03/22/2018 | 253.74 | 254.27 | 252.59 | 253.15 |
| 03/25/2018 | 253.27 | 253.3 | 250.89 | 251.19 |
| 03/26/2018 | 251.335 | 252.835 | 250.47 | 252.25 |
| 03/27/2018 | 252.3 | 253.995 | 251.68 | 253.73 |
| 03/28/2018 | 253.87 | 254.4 | 252.92 | 253.73 |
| 03/29/2018 | 253.925 | 254.05 | 253.1 | 253.58 |
| 04/01/2018 | 253.465 | 254.605 | 253.15 | 254.06 |
| 04/02/2018 | 253.94 | 254.9 | 253.02 | 253.94 |
| 04/03/2018 | 254.16 | 254.575 | 252.82 | 253.525 |
| 04/04/2018 | 253.58 | 254.89 | 252.95 | 254.215 |
| 04/05/2018 | 254.08 | 255.615 | 253.57 | 254.36 |
| 04/08/2018 | 253.87 | 254.88 | 252.37 | 252.63 |
| 04/09/2018 | 252.84 | 253.095 | 251.49 | 251.96 |
| 04/10/2018 | 251.84 | 252.28 | 251.04 | 251.59 |
| 04/11/2018 | 251.66 | 253.165 | 251.38 | 252.41 |
| 04/12/2018 | 252.42 | 252.865 | 251.46 | 251.81 |
| 04/15/2018 | 252.03 | 252.2 | 250.17 | 250.47 |
| 04/16/2018 | 250.4 | 251.8 | 249.86 | 251.01 |
| 04/17/2018 | 250.77 | 251.45 | 249.93 | 250.81 |
| 04/18/2018 | 250.63 | 251.685 | 250.29 | 251.275 |
| 04/19/2018 | 251.19 | 253.52 | 250.98 | 252.965 |
| 04/22/2018 | 253.11 | 256.27 | 252.68 | 255.935 |
| 04/23/2018 | 255.75 | 256.66 | 255.12 | 255.525 |
| 04/24/2018 | 255.3 | 257.61 | 255.12 | 257.46 |
| 04/25/2018 | 257.22 | 258.76 | 256.15 | 258.37 |
| 04/26/2018 | 258.485 | 259.485 | 257.63 | 257.89 |
| 04/29/2018 | 257.97 | 259.875 | 257.6 | 259.655 |
| 04/30/2018 | 259.655 | 262.28 | 259.31 | 261.79 |
| 05/01/2018 | 261.79 | 263.585 | 260.1 | 263.15 |
| 05/02/2018 | 263.12 | 263.325 | 261.27 | 261.915 |
| 05/03/2018 | 261.64 | 263.785 | 261.4 | 262.175 |
| 05/06/2018 | 262.24 | 264.22 | 261.63 | 263.85 |
| 05/07/2018 | 263.67 | 266.28 | 263.28 | 265.515 |
| 05/08/2018 | 265.4 | 266.885 | 264.72 | 266.005 |
| 05/09/2018 | 265.97 | 266.42 | 262.79 | 263.7 |
| 05/10/2018 | 263.6 | 264.745 | 262.87 | 263.95 |
| 05/13/2018 | 263.88 | 264.56 | 262.71 | 264.405 |
| 05/14/2018 | 264.4 | 268.58 | 264.01 | 267.495 |
| 05/15/2018 | 267.4 | 269.93 | 266.81 | 267.68 |
| 05/16/2018 | 267.44 | 269.35 | 266.7 | 269.025 |
| 05/17/2018 | 268.85 | 270.935 | 267.93 | 270.21 |
| 05/20/2018 | 270.275 | 272.34 | 269.12 | 269.575 |
| 05/21/2018 | 269.555 | 270.735 | 267.39 | 269.92 |
| 05/22/2018 | 269.9 | 273.47 | 269.53 | 272.13 |
| 05/23/2018 | 272.08 | 272.925 | 271.375 | 272.445 |
| 05/24/2018 | 272.31 | 274.64 | 272.04 | 274.24 |
| 05/27/2018 | 272.89 | 275.03 | 271.77 | 274.155 |
| 05/28/2018 | 274.11 | 278.43 | 273.57 | 278.01 |
| 05/29/2018 | 277.83 | 278.58 | 273.4 | 273.83 |
| 05/30/2018 | 273.78 | 274.565 | 271.7 | 273.39 |
| 05/31/2018 | 273.305 | 275.555 | 272.67 | 274.6 |
| 06/03/2018 | 274.195 | 274.41 | 271.17 | 272.51 |
| 06/04/2018 | 272.28 | 273.555 | 271.25 | 271.945 |
| 06/05/2018 | 272.08 | 272.29 | 269.44 | 270.015 |
| 06/06/2018 | 270.01 | 270.21 | 267.68 | 270.055 |
| 06/07/2018 | 270.095 | 273.205 | 269.52 | 271.62 |
| 06/10/2018 | 271.87 | 273.175 | 270.11 | 272.28 |
| 06/11/2018 | 272.595 | 273.495 | 270.66 | 272.165 |
| 06/12/2018 | 272.21 | 273.505 | 271.45 | 271.855 |
| 06/13/2018 | 271.75 | 279.23 | 271.14 | 279.215 |
| 06/14/2018 | 279.01 | 280.475 | 277 | 277.7 |
| 06/17/2018 | 278.285 | 279.255 | 277.6 | 278.41 |
| 06/18/2018 | 278.37 | 281.42 | 277.61 | 278.12 |
| 06/19/2018 | 278.265 | 280.185 | 277.54 | 279.73 |
| 06/20/2018 | 279.9 | 283.455 | 279.34 | 281.24 |
| 06/21/2018 | 281.12 | 281.42 | 277.21 | 278.55 |
| 06/24/2018 | 278.3 | 280.055 | 277.87 | 278.04 |
| 06/25/2018 | 278.14 | 280.175 | 277.61 | 279.87 |
| 06/26/2018 | 279.85 | 284.075 | 279.24 | 283.535 |
| 06/27/2018 | 283.59 | 284.835 | 282.65 | 283.885 |
| 06/28/2018 | 283.96 | 284.355 | 280.95 | 281.76 |
| 07/01/2018 | 281.795 | 285.025 | 281.49 | 283.42 |
| 07/02/2018 | 283.57 | 284.135 | 279.64 | 280.62 |
| 07/03/2018 | 280.705 | 280.96 | 278.41 | 279.05 |
| 07/04/2018 | 279.03 | 279.29 | 275.47 | 276.675 |
| 07/05/2018 | 276.68 | 277.32 | 274.24 | 275.05 |
| 07/08/2018 | 275.15 | 275.815 | 273.68 | 275.435 |
| 07/09/2018 | 275.23 | 278.32 | 275.07 | 275.67 |
| 07/10/2018 | 275.985 | 279.06 | 275.52 | 278.8 |
| 07/11/2018 | 278.72 | 279.465 | 277.01 | 278.175 |
| 07/12/2018 | 278.26 | 279.71 | 276.03 | 276.16 |
| 07/15/2018 | 276.92 | 280.715 | 274.28 | 275.73 |
| 07/16/2018 | 275.7 | 277.785 | 274.72 | 277.605 |
| 07/17/2018 | 277.655 | 279.42 | 277.11 | 278.29 |
| 07/18/2018 | 278.4 | 281.795 | 277.95 | 280.35 |
| 07/19/2018 | 280.43 | 280.985 | 277.21 | 277.765 |
| 07/22/2018 | 277.88 | 279.475 | 276.8 | 279.09 |
| 07/23/2018 | 278.96 | 280.585 | 277.66 | 279.07 |
| 07/24/2018 | 278.99 | 279.47 | 277 | 277.615 |
| 07/25/2018 | 277.44 | 278.405 | 276.17 | 278.08 |
| 07/26/2018 | 278.07 | 279.515 | 275.84 | 276.53 |
| 07/29/2018 | 276.515 | 277.01 | 274.22 | 274.8 |
| 07/30/2018 | 274.71 | 275.03 | 272.45 | 274.22 |
| 07/31/2018 | 274.12 | 275.37 | 273.96 | 275.14 |
| 08/01/2018 | 275.225 | 277.58 | 274.77 | 277.15 |
| 08/02/2018 | 277.12 | 278.15 | 275.36 | 276.62 |
| 08/05/2018 | 276.74 | 278.21 | 276.28 | 276.86 |
| 08/06/2018 | 276.91 | 277.165 | 275.51 | 275.83 |
| 08/07/2018 | 275.75 | 276.335 | 274.64 | 275.205 |
| 08/08/2018 | 275.185 | 278.565 | 274.66 | 278.28 |
| 08/09/2018 | 278.09 | 284.965 | 277.82 | 283.07 |
| 08/12/2018 | 284.45 | 286.435 | 282.83 | 283.415 |
| 08/13/2018 | 283.22 | 285.125 | 281.81 | 284.735 |
| 08/14/2018 | 284.67 | 287.93 | 283.89 | 285.925 |
| 08/15/2018 | 285.75 | 286.415 | 283.66 | 284.54 |
| 08/16/2018 | 284.41 | 285.195 | 281.7 | 281.98 |
| 08/19/2018 | 282.415 | 284.36 | 281.77 | 282.12 |
| 08/20/2018 | 282.07 | 282.195 | 278.27 | 279.44 |
| 08/21/2018 | 279.46 | 280.075 | 277.61 | 278.2 |
| 08/22/2018 | 278.13 | 281.545 | 278.06 | 281.135 |
| 08/23/2018 | 280.94 | 281.42 | 277.74 | 278.21 |
| 08/26/2018 | 278.46 | 279.235 | 276.5 | 277.27 |
| 08/27/2018 | 277.19 | 277.95 | 275.82 | 276.86 |
| 08/28/2018 | 276.8 | 279.08 | 276.66 | 278.08 |
| 08/29/2018 | 278.18 | 280.86 | 277.88 | 280.055 |
| 08/30/2018 | 280.17 | 282.04 | 278.77 | 281.47 |
| 09/02/2018 | 281.43 | 281.935 | 280.64 | 281.13 |
| 09/03/2018 | 281.1 | 284.22 | 280.96 | 283.04 |
| 09/04/2018 | 282.98 | 285.06 | 281.23 | 281.54 |
| 09/05/2018 | 281.54 | 282.765 | 279.455 | 280.48 |
| 09/06/2018 | 280.5 | 281.69 | 278.47 | 281.15 |
| 09/09/2018 | 281.81 | 282.555 | 279.25 | 280.31 |
| 09/10/2018 | 280.325 | 280.865 | 278.3 | 279.54 |
| 09/11/2018 | 279.58 | 281.945 | 278.7 | 279.625 |
| 09/12/2018 | 279.5 | 280.59 | 276.68 | 277.21 |
| 09/13/2018 | 276.96 | 279.59 | 275.6 | 279.495 |
| 09/16/2018 | 279.34 | 280.03 | 277.31 | 277.83 |
| 09/17/2018 | 277.83 | 278.585 | 275.46 | 277.39 |
| 09/18/2018 | 277.46 | 277.815 | 275.84 | 276.785 |
| 09/19/2018 | 276.7 | 277.01 | 274.37 | 274.65 |
| 09/20/2018 | 274.665 | 276.295 | 273.86 | 275.93 |
| 09/23/2018 | 275.865 | 276.54 | 273.75 | 275.19 |
| 09/24/2018 | 275.325 | 276.32 | 274.52 | 275.51 |
| 09/25/2018 | 275.35 | 276.19 | 274.03 | 275.49 |
| 09/26/2018 | 275.585 | 278.095 | 274.99 | 277.86 |
| 09/27/2018 | 277.88 | 280.575 | 277.53 | 278.56 |
| 09/30/2018 | 278.16 | 279.775 | 277.77 | 278.96 |
| 10/01/2018 | 278.95 | 281.61 | 278.79 | 279.73 |
| 10/02/2018 | 279.62 | 281.6 | 278.04 | 281.33 |
| 10/03/2018 | 281.15 | 283.06 | 280.81 | 281.53 |
| 10/04/2018 | 281.54 | 283.075 | 280.805 | 282.08 |
| 10/07/2018 | 281.64 | 283.84 | 281.44 | 283.08 |
| 10/08/2018 | 283.2 | 284.74 | 281.68 | 282.26 |
| 10/09/2018 | 282.14 | 283.135 | 281.65 | 282.78 |
| 10/10/2018 | 282.61 | 282.87 | 279.64 | 280.425 |
| 10/11/2018 | 280.22 | 281.26 | 279.59 | 280.15 |
| 10/14/2018 | 281.07 | 281.09 | 277.91 | 278.46 |
| 10/15/2018 | 278.59 | 279.005 | 276.92 | 277.97 |
| 10/16/2018 | 278.125 | 280.29 | 277.68 | 280.17 |
| 10/17/2018 | 280.195 | 282.555 | 279.08 | 282.465 |
| 10/18/2018 | 282.345 | 283.195 | 279.99 | 280.46 |
| 10/21/2018 | 280.51 | 281.805 | 279.06 | 281.545 |
| 10/22/2018 | 281.5 | 282.495 | 280.5 | 281.4 |
| 10/23/2018 | 281.5 | 284.17 | 280.9 | 283.9 |
| 10/24/2018 | 284.055 | 285.51 | 283.03 | 284.67 |
| 10/25/2018 | 284.835 | 286.23 | 283.61 | 284.19 |
| 10/28/2018 | 284.295 | 285.63 | 283.82 | 285.58 |
| 10/29/2018 | 285.48 | 286.37 | 284.93 | 286.02 |
| 10/30/2018 | 285.99 | 287.59 | 285.46 | 286.92 |
| 10/31/2018 | 286.85 | 287.29 | 282.08 | 282.7 |
| 11/01/2018 | 282.81 | 283.555 | 280.65 | 282.46 |
| 11/04/2018 | 282.45 | 283.91 | 281.77 | 282.07 |
| 11/05/2018 | 282.07 | 282.8 | 281.29 | 281.8 |
| 11/06/2018 | 281.8 | 282.635 | 279.475 | 280.75 |
| 11/07/2018 | 280.835 | 282.87 | 280.46 | 282.53 |
| 11/08/2018 | 282.735 | 283.99 | 282.12 | 283.57 |
| 11/11/2018 | 283.705 | 286.68 | 283.52 | 286.53 |
| 11/12/2018 | 286.54 | 287.745 | 285.81 | 286.165 |
| 11/13/2018 | 286.205 | 286.785 | 284.06 | 284.69 |
| 11/14/2018 | 284.695 | 286.265 | 283.27 | 284.065 |
| 11/15/2018 | 284.07 | 284.475 | 281.29 | 281.805 |
| 11/18/2018 | 282.125 | 282.455 | 280.19 | 280.42 |
| 11/19/2018 | 280.46 | 282.94 | 279.8 | 282.68 |
| 11/20/2018 | 282.7 | 282.91 | 281.42 | 282.58 |
| 11/21/2018 | 282.57 | 282.78 | 281.03 | 281.59 |
| 11/22/2018 | 281.61 | 284.61 | 281.03 | 284.48 |
| 11/25/2018 | 284.18 | 285.63 | 283.04 | 285.46 |
| 11/26/2018 | 285.45 | 287.7 | 285.07 | 286.81 |
| 11/27/2018 | 286.79 | 287.87 | 283.88 | 284.76 |
| 11/28/2018 | 284.74 | 285.21 | 283.14 | 284.24 |
| 11/29/2018 | 284.23 | 286.46 | 283.63 | 285.72 |
| 12/02/2018 | 285.09 | 285.78 | 283.32 | 284.35 |
| 12/03/2018 | 284.35 | 285.88 | 282.65 | 285.56 |
| 12/04/2018 | 285.57 | 286.3 | 284.61 | 284.96 |
| 12/05/2018 | 284.97 | 286.19 | 283.21 | 283.76 |
| 12/06/2018 | 283.81 | 284.71 | 282.92 | 283.39 |
| 12/09/2018 | 284.03 | 285.18 | 282.4 | 284.9 |
| 12/10/2018 | 284.91 | 286.47 | 283.53 | 285.81 |
| 12/11/2018 | 285.8 | 286.06 | 283.695 | 284.085 |
| 12/12/2018 | 284.065 | 285.195 | 283.27 | 284.53 |
| 12/13/2018 | 284.6 | 287.59 | 284.34 | 286.305 |
| 12/16/2018 | 285.985 | 286.4 | 284.38 | 285.15 |
| 12/17/2018 | 285.14 | 285.31 | 283.2 | 283.5 |
| 12/18/2018 | 283.52 | 283.99 | 281.61 | 283.79 |
| 12/19/2018 | 283.8 | 283.96 | 279.8 | 280.53 |
| 12/20/2018 | 280.57 | 283.68 | 279.83 | 283.6 |
| 12/23/2018 | 283.17 | 283.46 | 280.58 | 281.73 |
| 12/24/2018 | 281.68 | 282.6 | 280.99 | 282.18 |
| 12/25/2018 | 282.42 | 283.19 | 281.09 | 282.82 |
| 12/26/2018 | 282.8 | 283.3 | 280.07 | 280.6 |
| 12/27/2018 | 280.62 | 281.39 | 279.8 | 280.63 |
| 12/30/2018 | 281 | 281.37 | 279.88 | 280.17 |
| 12/31/2018 | 280.14 | 280.55 | 279.68 | 280.24 |