USDHUF
USDHUF
17:17:45
306.72 Ft
-0.94 (%-0.31)
Previous Close: 307.66·
Volatility: 1.07
Day Low₺306.42
Day High₺309.69
Market Data
Spot Rate
B:306.61
A:306.83
Week over week (WoW)
+0.85%
Month over month (MoM)
+1.05%
Year to date (YTD)
-6.22%
Year over year (YoY)
-12.60%
USDHUF: US Dollar / Hungarian Forint Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 290.6503
CLOSE 290.7077
Low
LOW 273.86
High
HIGH 308.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 280.26 | 284.52 | 279.27 | 283.99 |
| 01/02/2019 | 283.93 | 285.32 | 281.23 | 281.48 |
| 01/03/2019 | 281.51 | 283.32 | 281.07 | 281.4 |
| 01/06/2019 | 281.33 | 281.64 | 279.59 | 279.84 |
| 01/07/2019 | 279.73 | 281.865 | 279.5 | 281.115 |
| 01/08/2019 | 281.175 | 281.33 | 278.195 | 278.245 |
| 01/09/2019 | 278.215 | 279.83 | 277.79 | 279.505 |
| 01/10/2019 | 279.55 | 280.64 | 278.47 | 280.185 |
| 01/13/2019 | 280.56 | 280.66 | 279.575 | 280.47 |
| 01/14/2019 | 280.49 | 283.995 | 279.875 | 283.11 |
| 01/15/2019 | 283.12 | 284.445 | 281.51 | 282.095 |
| 01/16/2019 | 282.07 | 282.98 | 280.17 | 280.535 |
| 01/17/2019 | 280.51 | 280.655 | 278.67 | 279.535 |
| 01/20/2019 | 279.79 | 279.955 | 279.055 | 279.26 |
| 01/21/2019 | 279.26 | 280.61 | 279.05 | 280.245 |
| 01/22/2019 | 280.28 | 280.315 | 278.935 | 279.34 |
| 01/23/2019 | 279.44 | 282.385 | 279.035 | 281.91 |
| 01/24/2019 | 281.905 | 282.17 | 278.105 | 278.245 |
| 01/27/2019 | 278.59 | 279.08 | 277.255 | 277.715 |
| 01/28/2019 | 277.695 | 278.01 | 276.96 | 277.445 |
| 01/29/2019 | 277.48 | 277.705 | 274.145 | 274.895 |
| 01/30/2019 | 274.875 | 276.085 | 273.86 | 275.975 |
| 01/31/2019 | 275.945 | 277.655 | 275.59 | 277.135 |
| 02/03/2019 | 277.135 | 278.135 | 276.815 | 277.665 |
| 02/04/2019 | 277.7 | 278.575 | 277.18 | 278.32 |
| 02/05/2019 | 278.315 | 280.52 | 278.13 | 280.215 |
| 02/06/2019 | 280.27 | 282.115 | 280.06 | 281.145 |
| 02/07/2019 | 281.155 | 281.98 | 280.125 | 281.61 |
| 02/10/2019 | 281.89 | 284.04 | 281.07 | 283.77 |
| 02/11/2019 | 283.745 | 283.89 | 280.6 | 280.87 |
| 02/12/2019 | 280.9 | 283.425 | 280.075 | 283.32 |
| 02/13/2019 | 283.315 | 283.92 | 281.43 | 282.17 |
| 02/14/2019 | 282.16 | 283.46 | 281.32 | 281.845 |
| 02/17/2019 | 281.485 | 281.83 | 280.41 | 281.015 |
| 02/18/2019 | 281.01 | 282.365 | 279.31 | 279.725 |
| 02/19/2019 | 279.69 | 280.33 | 278.835 | 279.73 |
| 02/20/2019 | 279.725 | 280.67 | 278.785 | 280.23 |
| 02/21/2019 | 280.225 | 281.035 | 279.455 | 280.395 |
| 02/24/2019 | 280.045 | 280.585 | 279.175 | 279.895 |
| 02/25/2019 | 279.9 | 280.235 | 277.525 | 277.87 |
| 02/26/2019 | 277.865 | 278.535 | 277.38 | 278.075 |
| 02/27/2019 | 278.06 | 278.39 | 276.51 | 277.695 |
| 02/28/2019 | 277.69 | 278.415 | 276.85 | 278.095 |
| 03/03/2019 | 277.83 | 279.49 | 277.545 | 278.35 |
| 03/04/2019 | 278.36 | 279.56 | 278.18 | 279.07 |
| 03/05/2019 | 279.065 | 279.605 | 278.445 | 278.89 |
| 03/06/2019 | 278.9 | 282.915 | 278.51 | 282.86 |
| 03/07/2019 | 282.88 | 282.89 | 280.325 | 280.765 |
| 03/10/2019 | 280.68 | 281.38 | 280.14 | 280.625 |
| 03/11/2019 | 280.69 | 280.855 | 278.725 | 279.24 |
| 03/12/2019 | 279.22 | 279.5 | 277.37 | 277.695 |
| 03/13/2019 | 277.67 | 278.395 | 277.315 | 278.05 |
| 03/14/2019 | 278.13 | 278.295 | 277.02 | 277.6 |
| 03/17/2019 | 277.64 | 277.885 | 276.375 | 276.81 |
| 03/18/2019 | 276.87 | 277.035 | 275.505 | 275.735 |
| 03/19/2019 | 275.735 | 276.79 | 274.05 | 274.755 |
| 03/20/2019 | 274.84 | 277.59 | 273.88 | 276.73 |
| 03/21/2019 | 276.195 | 280.95 | 275.095 | 280.055 |
| 03/24/2019 | 280.07 | 280.53 | 278.825 | 279.365 |
| 03/25/2019 | 279.45 | 282.99 | 278.56 | 282.595 |
| 03/26/2019 | 282.605 | 284.745 | 282.325 | 284.56 |
| 03/27/2019 | 284.44 | 285.945 | 283.87 | 285.415 |
| 03/28/2019 | 285.425 | 286.655 | 284.63 | 286.205 |
| 03/31/2019 | 286.08 | 287.1 | 285.11 | 286.75 |
| 04/01/2019 | 286.725 | 287.975 | 286.56 | 286.615 |
| 04/02/2019 | 286.605 | 286.79 | 283.99 | 284.58 |
| 04/03/2019 | 284.585 | 285.675 | 284.105 | 285.1 |
| 04/04/2019 | 285.04 | 286.825 | 284.75 | 286.26 |
| 04/07/2019 | 286.265 | 286.655 | 284.96 | 285.125 |
| 04/08/2019 | 285.065 | 286.325 | 284.52 | 286.11 |
| 04/09/2019 | 286.075 | 286.555 | 284.785 | 285.09 |
| 04/10/2019 | 285.125 | 286.36 | 284.64 | 286.12 |
| 04/11/2019 | 286.18 | 286.23 | 283.925 | 284.445 |
| 04/14/2019 | 284.5 | 284.655 | 282.825 | 283.45 |
| 04/15/2019 | 283.425 | 283.605 | 282.41 | 283.32 |
| 04/16/2019 | 283.285 | 283.495 | 281.85 | 282.5 |
| 04/17/2019 | 282.45 | 285.05 | 282.345 | 284.745 |
| 04/18/2019 | 284.715 | 284.97 | 284.3 | 284.715 |
| 04/21/2019 | 284.56 | 285.01 | 284.11 | 284.44 |
| 04/22/2019 | 284.5 | 286.71 | 284.19 | 285.45 |
| 04/23/2019 | 285.48 | 288.79 | 285.39 | 288.24 |
| 04/24/2019 | 288.22 | 289.98 | 288.1 | 289.43 |
| 04/25/2019 | 289.44 | 289.83 | 287.06 | 289.2 |
| 04/28/2019 | 289.4 | 290.35 | 288.47 | 288.95 |
| 04/29/2019 | 288.93 | 289.44 | 287.6 | 288.68 |
| 04/30/2019 | 288.65 | 290.07 | 287.86 | 289.85 |
| 05/01/2019 | 289.92 | 290.38 | 288.92 | 290.21 |
| 05/02/2019 | 290.2 | 290.68 | 288.24 | 288.47 |
| 05/05/2019 | 288.9 | 289.49 | 288.38 | 288.99 |
| 05/06/2019 | 288.98 | 290.4 | 288.11 | 289.62 |
| 05/07/2019 | 289.6 | 289.96 | 288.83 | 289.65 |
| 05/08/2019 | 289.64 | 290.57 | 287.72 | 289.07 |
| 05/09/2019 | 289.02 | 289.12 | 287.07 | 287.51 |
| 05/12/2019 | 287.62 | 289.09 | 287.05 | 288.69 |
| 05/13/2019 | 288.64 | 289.65 | 287.94 | 289.4 |
| 05/14/2019 | 289.44 | 291.36 | 289.2 | 289.79 |
| 05/15/2019 | 289.76 | 290.71 | 288.68 | 290.33 |
| 05/16/2019 | 290.39 | 292.69 | 290.04 | 292.27 |
| 05/19/2019 | 292.31 | 292.63 | 291.62 | 292.29 |
| 05/20/2019 | 292.28 | 293.86 | 291.84 | 292.1 |
| 05/21/2019 | 292.11 | 293.05 | 291.95 | 292.66 |
| 05/22/2019 | 292.6 | 294.8 | 291.59 | 291.72 |
| 05/23/2019 | 291.6 | 292.24 | 290.16 | 290.37 |
| 05/26/2019 | 290.34 | 291.54 | 289.7 | 291.03 |
| 05/27/2019 | 290.98 | 293.23 | 290.78 | 293.07 |
| 05/28/2019 | 293.06 | 293.66 | 292.34 | 292.61 |
| 05/29/2019 | 292.6 | 292.95 | 291.22 | 291.62 |
| 05/30/2019 | 291.64 | 292.4 | 290.3 | 290.8 |
| 06/02/2019 | 290.78 | 291.22 | 286.92 | 287.5 |
| 06/03/2019 | 287.4 | 287.59 | 285.64 | 286.07 |
| 06/04/2019 | 286.06 | 286.85 | 284.17 | 286.72 |
| 06/05/2019 | 286.66 | 286.73 | 283.83 | 284.62 |
| 06/06/2019 | 284.63 | 285.87 | 282.01 | 282.49 |
| 06/09/2019 | 282.59 | 283.66 | 282.48 | 282.98 |
| 06/10/2019 | 282.96 | 283.98 | 282.53 | 283.61 |
| 06/11/2019 | 283.52 | 285.53 | 283 | 285.37 |
| 06/12/2019 | 285.3 | 285.8 | 284.82 | 285.48 |
| 06/13/2019 | 285.47 | 287.77 | 285.11 | 287.55 |
| 06/16/2019 | 287.58 | 287.73 | 286.4 | 287.26 |
| 06/17/2019 | 287.27 | 289.21 | 286.45 | 288.64 |
| 06/18/2019 | 288.7 | 289.38 | 287.44 | 288.09 |
| 06/19/2019 | 288.14 | 288.17 | 285.67 | 286.09 |
| 06/20/2019 | 286.11 | 286.93 | 284.58 | 285.13 |
| 06/23/2019 | 285.01 | 285.23 | 283.71 | 283.85 |
| 06/24/2019 | 283.84 | 285.05 | 283.3 | 284.45 |
| 06/25/2019 | 284.44 | 285.1 | 283.76 | 284.39 |
| 06/26/2019 | 284.37 | 285.16 | 284.11 | 284.58 |
| 06/27/2019 | 284.55 | 285.1 | 283.23 | 284.11 |
| 06/30/2019 | 284.24 | 286.62 | 283.98 | 286.48 |
| 07/01/2019 | 286.47 | 286.67 | 285.27 | 286.18 |
| 07/02/2019 | 286.15 | 286.79 | 285.04 | 285.71 |
| 07/03/2019 | 285.74 | 286.49 | 285.18 | 286.06 |
| 07/04/2019 | 286.05 | 289.5 | 285.68 | 288.74 |
| 07/07/2019 | 288.69 | 289.83 | 288.37 | 289.44 |
| 07/08/2019 | 289.47 | 290.84 | 289.24 | 290.53 |
| 07/09/2019 | 290.5 | 290.85 | 289.16 | 289.27 |
| 07/10/2019 | 289.21 | 289.84 | 288.53 | 289.6 |
| 07/11/2019 | 289.59 | 289.91 | 288.66 | 289.2 |
| 07/14/2019 | 289.06 | 289.26 | 288.64 | 288.75 |
| 07/15/2019 | 288.8 | 291.12 | 288.59 | 290.75 |
| 07/16/2019 | 290.7 | 291.43 | 290.45 | 290.85 |
| 07/17/2019 | 290.87 | 291.43 | 288.66 | 288.84 |
| 07/18/2019 | 288.97 | 290.12 | 288.67 | 289.68 |
| 07/21/2019 | 289.85 | 290.34 | 289.37 | 290.26 |
| 07/22/2019 | 290.24 | 292.53 | 290.03 | 292.3 |
| 07/23/2019 | 292.27 | 292.82 | 291.66 | 292.13 |
| 07/24/2019 | 292.06 | 293.44 | 291.34 | 292.69 |
| 07/25/2019 | 292.7 | 294.22 | 292.45 | 293.72 |
| 07/28/2019 | 293.76 | 294.59 | 293.15 | 294.22 |
| 07/29/2019 | 294.21 | 294.56 | 293.41 | 293.65 |
| 07/30/2019 | 293.66 | 294.94 | 292.32 | 294.37 |
| 07/31/2019 | 294.26 | 296.53 | 294.16 | 295.27 |
| 08/01/2019 | 295.21 | 295.81 | 293.93 | 294.45 |
| 08/04/2019 | 294.57 | 294.83 | 291.23 | 291.79 |
| 08/05/2019 | 291.78 | 292.1 | 289.84 | 289.97 |
| 08/06/2019 | 289.98 | 290.98 | 289.46 | 290.93 |
| 08/07/2019 | 291.01 | 291.41 | 289.01 | 289.99 |
| 08/08/2019 | 290 | 290.22 | 289.12 | 289.52 |
| 08/11/2019 | 289.88 | 290.81 | 288.77 | 289.12 |
| 08/12/2019 | 289.01 | 289.95 | 288.54 | 289.54 |
| 08/13/2019 | 289.58 | 292.62 | 289.07 | 292.27 |
| 08/14/2019 | 292.25 | 293.66 | 291.54 | 292.95 |
| 08/15/2019 | 293.1 | 293.78 | 292.23 | 292.69 |
| 08/18/2019 | 292.57 | 294.84 | 292.25 | 294.64 |
| 08/19/2019 | 294.65 | 295.87 | 294.17 | 294.96 |
| 08/20/2019 | 295.02 | 295.46 | 294.49 | 295.22 |
| 08/21/2019 | 295.27 | 296.42 | 294.71 | 296.11 |
| 08/22/2019 | 296.02 | 297.36 | 295.08 | 295.44 |
| 08/25/2019 | 295.31 | 296.82 | 294.84 | 296.66 |
| 08/26/2019 | 296.58 | 297.3 | 295.7 | 297.1 |
| 08/27/2019 | 297.09 | 298.38 | 296.79 | 298.06 |
| 08/28/2019 | 298.07 | 300.06 | 297.62 | 299.72 |
| 08/29/2019 | 299.75 | 302.13 | 299.43 | 301.38 |
| 09/01/2019 | 301.47 | 302.46 | 301.08 | 301.83 |
| 09/02/2019 | 301.84 | 303.14 | 300.47 | 300.63 |
| 09/03/2019 | 300.61 | 300.83 | 297.99 | 298.6 |
| 09/04/2019 | 298.62 | 299.14 | 297.09 | 298.89 |
| 09/05/2019 | 298.91 | 299.8 | 298.2 | 299.31 |
| 09/08/2019 | 299.53 | 299.66 | 298.09 | 298.93 |
| 09/09/2019 | 298.83 | 300.78 | 298.58 | 300.41 |
| 09/10/2019 | 300.39 | 303.48 | 299.88 | 301.57 |
| 09/11/2019 | 301.82 | 302.49 | 299.76 | 300.64 |
| 09/12/2019 | 300.61 | 300.88 | 298.51 | 299.21 |
| 09/15/2019 | 299.32 | 302.26 | 299.06 | 301.77 |
| 09/16/2019 | 301.76 | 303.44 | 300.91 | 301.36 |
| 09/17/2019 | 301.13 | 302.38 | 300.47 | 301.8 |
| 09/18/2019 | 301.78 | 302.26 | 300.44 | 301.11 |
| 09/19/2019 | 301.08 | 303.65 | 299.97 | 302.83 |
| 09/22/2019 | 302.85 | 305.8 | 302.37 | 304.83 |
| 09/23/2019 | 304.78 | 305.8 | 302.56 | 302.74 |
| 09/24/2019 | 302.82 | 305.65 | 302.58 | 305.35 |
| 09/25/2019 | 305.32 | 307.44 | 304.62 | 307.24 |
| 09/26/2019 | 307.26 | 308.04 | 305.79 | 306.56 |
| 09/29/2019 | 306.43 | 307.72 | 305.83 | 307.23 |
| 09/30/2019 | 307.11 | 308.18 | 306.46 | 306.84 |
| 10/01/2019 | 306.92 | 307.18 | 304.43 | 304.62 |
| 10/02/2019 | 304.58 | 304.95 | 301.99 | 303.08 |
| 10/03/2019 | 303 | 303.83 | 302.3 | 302.88 |
| 10/06/2019 | 302.92 | 304.05 | 302.32 | 303.84 |
| 10/07/2019 | 303.83 | 305.26 | 303.39 | 304.78 |
| 10/08/2019 | 304.83 | 305.07 | 303.89 | 304.56 |
| 10/09/2019 | 304.54 | 304.66 | 301.37 | 301.8 |
| 10/10/2019 | 301.78 | 302.09 | 299.31 | 300.83 |
| 10/13/2019 | 300.75 | 301.95 | 299.95 | 300.67 |
| 10/14/2019 | 300.63 | 302.61 | 300.02 | 301.02 |
| 10/15/2019 | 301.01 | 302.18 | 299.89 | 300.31 |
| 10/16/2019 | 300.29 | 300.92 | 297.32 | 297.5 |
| 10/17/2019 | 297.54 | 297.92 | 295.74 | 296.26 |
| 10/20/2019 | 296.27 | 296.83 | 295.23 | 295.83 |
| 10/21/2019 | 295.8 | 296.72 | 295.01 | 295.74 |
| 10/22/2019 | 295.76 | 296.37 | 294.45 | 294.77 |
| 10/23/2019 | 294.76 | 296.94 | 294 | 296.49 |
| 10/24/2019 | 296.57 | 296.91 | 295.79 | 296.75 |
| 10/27/2019 | 296.61 | 296.97 | 295.31 | 295.52 |
| 10/28/2019 | 295.51 | 296.97 | 295.29 | 296.75 |
| 10/29/2019 | 296.72 | 297.32 | 295.18 | 295.39 |
| 10/30/2019 | 295.37 | 295.63 | 294.04 | 294.59 |
| 10/31/2019 | 294.56 | 294.94 | 293.38 | 293.69 |
| 11/03/2019 | 293.67 | 296.12 | 293.34 | 296.03 |
| 11/04/2019 | 296.05 | 299.46 | 295.34 | 299.18 |
| 11/05/2019 | 299.19 | 300.07 | 298.63 | 299.84 |
| 11/06/2019 | 299.85 | 301.52 | 299.41 | 300.98 |
| 11/07/2019 | 301.01 | 303.1 | 300.65 | 302.63 |
| 11/10/2019 | 302.57 | 303.38 | 302.15 | 302.67 |
| 11/11/2019 | 302.7 | 304.19 | 302.54 | 304.07 |
| 11/12/2019 | 304.06 | 304.42 | 303.45 | 303.56 |
| 11/13/2019 | 303.58 | 303.83 | 302.73 | 303.24 |
| 11/14/2019 | 303.27 | 303.96 | 302.36 | 302.72 |
| 11/17/2019 | 302.7 | 303.55 | 302.36 | 302.9 |
| 11/18/2019 | 302.89 | 303.22 | 300.14 | 300.45 |
| 11/19/2019 | 300.44 | 301.64 | 300.12 | 301.3 |
| 11/20/2019 | 301.31 | 302.69 | 300.69 | 302.53 |
| 11/21/2019 | 302.5 | 303.72 | 301.9 | 303.56 |
| 11/24/2019 | 303.46 | 305.16 | 302.89 | 305.05 |
| 11/25/2019 | 305.07 | 306.24 | 304.42 | 304.83 |
| 11/26/2019 | 304.82 | 306.15 | 304.59 | 305.69 |
| 11/27/2019 | 305.7 | 306.19 | 304.91 | 305.3 |
| 11/28/2019 | 305.26 | 305.47 | 302.76 | 303.64 |
| 12/01/2019 | 303.58 | 304.93 | 299.45 | 299.55 |
| 12/02/2019 | 299.57 | 300.24 | 298.95 | 299.31 |
| 12/03/2019 | 299.37 | 299.69 | 297.79 | 298.98 |
| 12/04/2019 | 298.96 | 299.23 | 297.52 | 297.81 |
| 12/05/2019 | 297.83 | 299.57 | 297.35 | 299.4 |
| 12/08/2019 | 299.32 | 299.98 | 298.97 | 299.79 |
| 12/09/2019 | 299.8 | 299.89 | 297.88 | 298.21 |
| 12/10/2019 | 298.23 | 298.81 | 296.36 | 296.37 |
| 12/11/2019 | 296.38 | 296.87 | 295.23 | 295.82 |
| 12/12/2019 | 295.83 | 296.64 | 293.86 | 296.45 |
| 12/15/2019 | 296.15 | 296.34 | 294.24 | 295.1 |
| 12/16/2019 | 295.11 | 297.08 | 294.66 | 296.21 |
| 12/17/2019 | 296.22 | 297.77 | 295.84 | 297.49 |
| 12/18/2019 | 297.48 | 297.81 | 296.72 | 297.1 |
| 12/19/2019 | 297.09 | 298.46 | 296.74 | 298.26 |
| 12/22/2019 | 298.32 | 299.17 | 297.98 | 298.82 |
| 12/23/2019 | 298.83 | 300.12 | 298.59 | 299.7 |
| 12/24/2019 | 299.75 | 300.03 | 299.15 | 299.47 |
| 12/25/2019 | 299.52 | 299.6 | 297.61 | 297.92 |
| 12/26/2019 | 297.91 | 299.02 | 295.35 | 295.61 |
| 12/29/2019 | 295.82 | 297.79 | 294.51 | 295.57 |
| 12/30/2019 | 295.58 | 295.96 | 294.08 | 294.96 |
| 12/31/2019 | 294.94 | 295.45 | 294.81 | 294.99 |