USDHUF
USDHUF
17:24:48
306.7 Ft
-0.96 (%-0.31)
Previous Close: 307.66·
Volatility: 1.07
Day Low₺306.42
Day High₺309.69
Market Data
Spot Rate
B:306.6
A:306.81
Week over week (WoW)
+0.84%
Month over month (MoM)
+1.04%
Year to date (YTD)
-6.23%
Year over year (YoY)
-12.61%
USDHUF: US Dollar / Hungarian Forint Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 352.965
CLOSE 352.8667
Low
LOW 331.41
High
HIGH 383.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 373.37 | 377.86 | 372.95 | 376.39 |
| 01/02/2023 | 376.46 | 383.49 | 375.6 | 379.4 |
| 01/03/2023 | 379.37 | 379.71 | 371.83 | 373.71 |
| 01/04/2023 | 373.68 | 377.28 | 371.9 | 376.38 |
| 01/05/2023 | 376.41 | 379.11 | 369.98 | 370.46 |
| 01/08/2023 | 370.38 | 373.24 | 368.37 | 369.41 |
| 01/09/2023 | 369.41 | 372.95 | 368.85 | 371.09 |
| 01/10/2023 | 371.13 | 373.18 | 369.63 | 370.18 |
| 01/11/2023 | 370.12 | 372.29 | 365.01 | 365.98 |
| 01/12/2023 | 365.98 | 367.79 | 364.38 | 365.74 |
| 01/15/2023 | 365.86 | 370.43 | 364.57 | 368.31 |
| 01/16/2023 | 368.29 | 370.58 | 366.48 | 367.47 |
| 01/17/2023 | 367.47 | 368.83 | 360.68 | 366.23 |
| 01/18/2023 | 366.18 | 367.2 | 363.81 | 364.22 |
| 01/19/2023 | 364.19 | 366.32 | 361.86 | 362.31 |
| 01/22/2023 | 362.47 | 366.18 | 359.67 | 363.76 |
| 01/23/2023 | 363.73 | 366.4 | 357.54 | 357.76 |
| 01/24/2023 | 357.79 | 359.22 | 354.07 | 354.11 |
| 01/25/2023 | 354.11 | 357.75 | 353.79 | 355.8 |
| 01/26/2023 | 355.81 | 360.18 | 355.39 | 358.82 |
| 01/29/2023 | 359.04 | 360.76 | 357.39 | 359.51 |
| 01/30/2023 | 359.47 | 361.74 | 358.59 | 359.58 |
| 01/31/2023 | 359.57 | 360.5 | 354.02 | 354.24 |
| 02/01/2023 | 354.25 | 355.02 | 350.88 | 353.4 |
| 02/02/2023 | 353.39 | 359.83 | 351.94 | 359.72 |
| 02/05/2023 | 359.73 | 369.52 | 359.47 | 367.59 |
| 02/06/2023 | 367.52 | 370.14 | 363.34 | 365.17 |
| 02/07/2023 | 365.18 | 365.96 | 359.39 | 360.85 |
| 02/08/2023 | 360.85 | 361.2 | 357 | 360.65 |
| 02/09/2023 | 360.65 | 366.37 | 360.11 | 362.28 |
| 02/12/2023 | 362.29 | 364.53 | 355.86 | 357.05 |
| 02/13/2023 | 357.04 | 358.08 | 350.98 | 352.78 |
| 02/14/2023 | 352.75 | 357.68 | 351.71 | 356.17 |
| 02/15/2023 | 356.16 | 360.46 | 354.52 | 359.26 |
| 02/16/2023 | 359.27 | 364.77 | 358.41 | 358.74 |
| 02/19/2023 | 359.11 | 359.98 | 356.82 | 358.28 |
| 02/20/2023 | 358.28 | 362.08 | 356.93 | 359.94 |
| 02/21/2023 | 359.9 | 361.56 | 356.84 | 359.87 |
| 02/22/2023 | 359.86 | 360.85 | 358.26 | 359.41 |
| 02/23/2023 | 359.42 | 363.11 | 358.44 | 360.27 |
| 02/26/2023 | 360.32 | 361.54 | 355.45 | 356.36 |
| 02/27/2023 | 356.36 | 358.7 | 354.63 | 357.73 |
| 02/28/2023 | 357.73 | 358.43 | 348.96 | 349.87 |
| 03/01/2023 | 349.8 | 355.72 | 349.53 | 354.91 |
| 03/02/2023 | 354.91 | 358.13 | 354.18 | 356.33 |
| 03/05/2023 | 356.42 | 357.1 | 352.09 | 353.18 |
| 03/06/2023 | 353.18 | 359.55 | 351.83 | 359.3 |
| 03/07/2023 | 359.3 | 362.5 | 357.68 | 358.82 |
| 03/08/2023 | 358.8 | 363.33 | 357.57 | 362.67 |
| 03/09/2023 | 362.7 | 364.68 | 357.05 | 360.02 |
| 03/12/2023 | 358.83 | 368.08 | 355.25 | 366.19 |
| 03/13/2023 | 366.19 | 370.64 | 361.28 | 362.5 |
| 03/14/2023 | 362.5 | 381.36 | 361.38 | 375 |
| 03/15/2023 | 375.12 | 379.06 | 370.18 | 371.4 |
| 03/16/2023 | 371.4 | 375.22 | 367.95 | 372.87 |
| 03/19/2023 | 372.43 | 378.3 | 367.92 | 368.1 |
| 03/20/2023 | 368.1 | 369.15 | 360.48 | 361.09 |
| 03/21/2023 | 361.09 | 363.95 | 353.43 | 356.59 |
| 03/22/2023 | 356.59 | 357.12 | 350.85 | 353.98 |
| 03/23/2023 | 353.98 | 363.4 | 353.98 | 357.29 |
| 03/26/2023 | 357.26 | 359.25 | 355.85 | 358.14 |
| 03/27/2023 | 358.14 | 358.14 | 350.76 | 351.47 |
| 03/28/2023 | 351.47 | 353.57 | 348.91 | 350.96 |
| 03/29/2023 | 350.96 | 351.82 | 347.08 | 348.43 |
| 03/30/2023 | 348.43 | 351.52 | 347.64 | 350.35 |
| 04/02/2023 | 351.34 | 353.54 | 346.08 | 346.18 |
| 04/03/2023 | 346.18 | 347.68 | 342.97 | 344.57 |
| 04/04/2023 | 344.57 | 346.22 | 342.38 | 345.08 |
| 04/05/2023 | 345.08 | 346.57 | 343.22 | 343.81 |
| 04/06/2023 | 343.81 | 345.11 | 342.52 | 343.39 |
| 04/09/2023 | 343.44 | 347.14 | 342.63 | 345.97 |
| 04/10/2023 | 345.97 | 345.97 | 343.04 | 344.58 |
| 04/11/2023 | 344.58 | 345.77 | 340.33 | 340.69 |
| 04/12/2023 | 340.69 | 341.69 | 336.91 | 338.31 |
| 04/13/2023 | 338.31 | 340.88 | 337.2 | 339.6 |
| 04/16/2023 | 339.78 | 341.98 | 337.87 | 340.55 |
| 04/17/2023 | 340.55 | 341.06 | 337.22 | 338.28 |
| 04/18/2023 | 338.28 | 346.58 | 337.87 | 345.71 |
| 04/19/2023 | 345.71 | 346.92 | 342.83 | 342.87 |
| 04/20/2023 | 342.87 | 345.47 | 342.02 | 342.17 |
| 04/23/2023 | 342.26 | 344.05 | 340 | 340.5 |
| 04/24/2023 | 340.5 | 345.2 | 339.63 | 344.56 |
| 04/25/2023 | 344.56 | 344.86 | 338.16 | 338.63 |
| 04/26/2023 | 338.63 | 339.79 | 337.25 | 338.37 |
| 04/27/2023 | 338.37 | 340.81 | 337.45 | 338.65 |
| 04/30/2023 | 338.64 | 340.14 | 336.56 | 339.38 |
| 05/01/2023 | 339.38 | 341.44 | 337.24 | 340.72 |
| 05/02/2023 | 340.72 | 341.22 | 337.77 | 339.49 |
| 05/03/2023 | 339.49 | 339.76 | 337.23 | 338.71 |
| 05/04/2023 | 338.71 | 339.71 | 336.89 | 337.33 |
| 05/07/2023 | 337.37 | 338.71 | 336.64 | 338.07 |
| 05/08/2023 | 338.07 | 339.75 | 337.42 | 338.74 |
| 05/09/2023 | 338.74 | 339.35 | 335.81 | 336.5 |
| 05/10/2023 | 336.5 | 341.01 | 336.03 | 340.27 |
| 05/11/2023 | 340.27 | 341.5 | 339.37 | 341.36 |
| 05/14/2023 | 341.29 | 341.41 | 338.91 | 339.54 |
| 05/15/2023 | 339.54 | 340.66 | 338.18 | 339.49 |
| 05/16/2023 | 339.49 | 343.4 | 339.11 | 340.85 |
| 05/17/2023 | 340.85 | 350.28 | 340.85 | 348.11 |
| 05/18/2023 | 348.11 | 351.64 | 346.59 | 347.54 |
| 05/21/2023 | 347.35 | 348.37 | 345.35 | 345.85 |
| 05/22/2023 | 345.85 | 350.24 | 345.47 | 348.64 |
| 05/23/2023 | 348.64 | 349.45 | 344.54 | 346.34 |
| 05/24/2023 | 346.34 | 348.67 | 346.31 | 347.55 |
| 05/25/2023 | 347.55 | 348 | 345.03 | 346.13 |
| 05/28/2023 | 346.09 | 347.23 | 345.37 | 346.91 |
| 05/29/2023 | 346.91 | 348.08 | 344.62 | 344.81 |
| 05/30/2023 | 344.81 | 348.24 | 344.81 | 346.68 |
| 05/31/2023 | 346.68 | 347.78 | 344.41 | 344.54 |
| 06/01/2023 | 344.54 | 345.87 | 343.62 | 345.55 |
| 06/04/2023 | 345.77 | 346.74 | 343.92 | 344.26 |
| 06/05/2023 | 344.26 | 345.7 | 343.93 | 344.71 |
| 06/06/2023 | 344.71 | 345.58 | 342.77 | 344.71 |
| 06/07/2023 | 344.71 | 345.11 | 342.21 | 342.46 |
| 06/08/2023 | 342.46 | 343.42 | 341.74 | 342.26 |
| 06/11/2023 | 342.32 | 343.65 | 340.73 | 342.97 |
| 06/12/2023 | 342.97 | 343.96 | 341.75 | 342.92 |
| 06/13/2023 | 342.92 | 344.33 | 341.99 | 342.86 |
| 06/14/2023 | 342.86 | 347.69 | 340.71 | 341 |
| 06/15/2023 | 341 | 342.69 | 339.85 | 341.47 |
| 06/18/2023 | 341.39 | 343.39 | 341.23 | 342.14 |
| 06/19/2023 | 342.14 | 342.65 | 340.48 | 340.76 |
| 06/20/2023 | 340.76 | 341.33 | 336.18 | 336.27 |
| 06/21/2023 | 336.27 | 337.49 | 335.58 | 337.18 |
| 06/22/2023 | 337.18 | 341.65 | 337.08 | 339.66 |
| 06/25/2023 | 339.56 | 340.04 | 337.75 | 338.67 |
| 06/26/2023 | 338.67 | 338.67 | 336.01 | 337.46 |
| 06/27/2023 | 337.46 | 340.92 | 337.16 | 340.15 |
| 06/28/2023 | 340.15 | 341.97 | 339.03 | 341.77 |
| 06/29/2023 | 341.77 | 342.96 | 340.61 | 341.59 |
| 07/02/2023 | 341.69 | 344.5 | 340.84 | 343.25 |
| 07/03/2023 | 343.25 | 344.92 | 342.76 | 344.72 |
| 07/04/2023 | 344.72 | 351.57 | 344.54 | 351.53 |
| 07/05/2023 | 351.53 | 355.82 | 350.04 | 353.9 |
| 07/06/2023 | 354.02 | 357.51 | 350.76 | 350.95 |
| 07/09/2023 | 349.95 | 352.32 | 345.66 | 345.8 |
| 07/10/2023 | 345.8 | 346 | 343.23 | 343.85 |
| 07/11/2023 | 343.85 | 343.98 | 336.9 | 337.11 |
| 07/12/2023 | 337.11 | 337.51 | 332.93 | 332.98 |
| 07/13/2023 | 332.98 | 334.77 | 332.39 | 333.34 |
| 07/16/2023 | 333.19 | 334.22 | 331.75 | 332.53 |
| 07/17/2023 | 332.53 | 333.5 | 331.41 | 332.7 |
| 07/18/2023 | 332.7 | 338.43 | 332.58 | 337.43 |
| 07/19/2023 | 337.43 | 343.37 | 336.68 | 342.77 |
| 07/20/2023 | 342.77 | 342.93 | 340.79 | 341.11 |
| 07/23/2023 | 341.09 | 342.51 | 338.94 | 341.57 |
| 07/24/2023 | 341.57 | 344.46 | 340.88 | 343.73 |
| 07/25/2023 | 343.73 | 347.89 | 342.32 | 344.16 |
| 07/26/2023 | 344.16 | 349.91 | 339.68 | 348.22 |
| 07/27/2023 | 348.22 | 351.36 | 345.85 | 348.76 |
| 07/30/2023 | 348.77 | 352.18 | 348.53 | 352.06 |
| 07/31/2023 | 352.06 | 356.11 | 351.88 | 353.69 |
| 08/01/2023 | 353.69 | 356.29 | 351.75 | 355.26 |
| 08/02/2023 | 355.26 | 361.14 | 354.71 | 359.55 |
| 08/03/2023 | 359.55 | 359.87 | 352.15 | 354.14 |
| 08/06/2023 | 353.74 | 357.68 | 352.46 | 352.76 |
| 08/07/2023 | 352.76 | 357.66 | 351.58 | 355.71 |
| 08/08/2023 | 355.71 | 356.02 | 352.41 | 354.26 |
| 08/09/2023 | 354.26 | 354.64 | 346.53 | 351.06 |
| 08/10/2023 | 351.06 | 351.14 | 347.64 | 349.96 |
| 08/13/2023 | 349.67 | 354.14 | 348.88 | 352.17 |
| 08/14/2023 | 352.17 | 356.68 | 351.87 | 355.95 |
| 08/15/2023 | 355.95 | 356.21 | 352.33 | 355.59 |
| 08/16/2023 | 355.59 | 357.14 | 352.19 | 353.96 |
| 08/17/2023 | 353.96 | 354.93 | 351.01 | 351.55 |
| 08/20/2023 | 351.66 | 353.32 | 349.43 | 351.37 |
| 08/21/2023 | 351.37 | 353.58 | 349.38 | 353.18 |
| 08/22/2023 | 353.18 | 355.16 | 351.45 | 352.12 |
| 08/23/2023 | 352.12 | 355.49 | 351.73 | 355.07 |
| 08/24/2023 | 355.07 | 356.47 | 351.81 | 353.71 |
| 08/27/2023 | 353.63 | 355.4 | 352.85 | 354.68 |
| 08/28/2023 | 354.68 | 354.79 | 349.84 | 350.22 |
| 08/29/2023 | 350.22 | 351.26 | 345.65 | 347.43 |
| 08/30/2023 | 347.43 | 352.18 | 347.01 | 351.68 |
| 08/31/2023 | 351.68 | 356.84 | 350.57 | 356.77 |
| 09/03/2023 | 356.77 | 356.98 | 353.86 | 354.2 |
| 09/04/2023 | 354.2 | 362.7 | 353.98 | 361.29 |
| 09/05/2023 | 361.32 | 364.5 | 359.98 | 362.97 |
| 09/06/2023 | 362.86 | 365.68 | 361.1 | 361.46 |
| 09/07/2023 | 361.59 | 362.2 | 358.33 | 359.91 |
| 09/10/2023 | 359.96 | 360.56 | 356.19 | 356.73 |
| 09/11/2023 | 356.68 | 361.24 | 356.31 | 357.98 |
| 09/12/2023 | 357.86 | 359.56 | 356.33 | 357.57 |
| 09/13/2023 | 357.52 | 361.14 | 356.63 | 360.75 |
| 09/14/2023 | 360.84 | 361.81 | 358.13 | 359.62 |
| 09/16/2023 | 359.62 | 359.62 | 359.62 | 359.62 |
| 09/17/2023 | 359.63 | 360.97 | 358.42 | 358.55 |
| 09/18/2023 | 358.57 | 359.78 | 357.33 | 359.24 |
| 09/19/2023 | 359.21 | 360.57 | 356.81 | 360.22 |
| 09/20/2023 | 360.27 | 365.63 | 359.95 | 363.75 |
| 09/21/2023 | 363.68 | 366.43 | 362.18 | 365.56 |
| 09/24/2023 | 365.31 | 370.27 | 364.43 | 368.12 |
| 09/25/2023 | 368.21 | 370.19 | 365.14 | 369.57 |
| 09/26/2023 | 369.48 | 375.78 | 366.48 | 373.65 |
| 09/27/2023 | 373.57 | 375 | 370.48 | 370.92 |
| 09/28/2023 | 370.85 | 371.88 | 366.19 | 368.16 |
| 10/01/2023 | 368.32 | 371.23 | 365.54 | 370.89 |
| 10/02/2023 | 370.91 | 373.27 | 368.19 | 372.14 |
| 10/03/2023 | 372.06 | 375.59 | 367.03 | 368.54 |
| 10/04/2023 | 368.45 | 369.36 | 366.98 | 367.32 |
| 10/05/2023 | 367.32 | 369.62 | 363.86 | 365.43 |
| 10/08/2023 | 365.89 | 369.89 | 365.65 | 367.72 |
| 10/09/2023 | 367.76 | 368.52 | 364.3 | 365.32 |
| 10/10/2023 | 365.34 | 365.81 | 363.4 | 363.54 |
| 10/11/2023 | 363.62 | 367.99 | 362.65 | 367.57 |
| 10/12/2023 | 367.73 | 370.37 | 366.09 | 369.3 |
| 10/15/2023 | 368.97 | 369.57 | 365.44 | 365.61 |
| 10/16/2023 | 365.61 | 366.82 | 362.36 | 363.25 |
| 10/17/2023 | 363.36 | 365.59 | 362.05 | 364.19 |
| 10/18/2023 | 364.25 | 365.73 | 360.2 | 361.6 |
| 10/19/2023 | 361.55 | 363.65 | 360.18 | 360.82 |
| 10/22/2023 | 360.63 | 361.63 | 357.38 | 357.51 |
| 10/23/2023 | 357.5 | 362.19 | 356.42 | 361.63 |
| 10/24/2023 | 361.75 | 365.55 | 360.96 | 363.84 |
| 10/25/2023 | 363.99 | 366.26 | 362.07 | 362.26 |
| 10/26/2023 | 362.12 | 364.02 | 360.92 | 363.06 |
| 10/29/2023 | 363 | 363.69 | 359.67 | 360.5 |
| 10/30/2023 | 360.51 | 362.43 | 357.9 | 361.56 |
| 10/31/2023 | 361.49 | 365.15 | 361.2 | 362.52 |
| 11/01/2023 | 362.49 | 362.98 | 357.69 | 359.49 |
| 11/02/2023 | 359.6 | 360.1 | 352.58 | 353.39 |
| 11/05/2023 | 353.76 | 354.6 | 351.54 | 353.86 |
| 11/06/2023 | 353.86 | 355.72 | 353.15 | 353.61 |
| 11/07/2023 | 353.58 | 355.92 | 353.18 | 353.61 |
| 11/08/2023 | 353.64 | 356.21 | 352.34 | 356.11 |
| 11/09/2023 | 356.18 | 356.51 | 352.34 | 353.18 |
| 11/12/2023 | 353.19 | 354.33 | 351.76 | 352.69 |
| 11/13/2023 | 352.64 | 353.11 | 345.07 | 345.57 |
| 11/14/2023 | 345.56 | 348.63 | 345.15 | 347.31 |
| 11/15/2023 | 347.31 | 348.64 | 345.33 | 347.47 |
| 11/16/2023 | 347.48 | 349.22 | 346.69 | 347.59 |
| 11/19/2023 | 347.31 | 348.09 | 346.21 | 347.2 |
| 11/20/2023 | 347.21 | 349.35 | 345.53 | 349.07 |
| 11/21/2023 | 349.05 | 351.33 | 348.19 | 350.09 |
| 11/22/2023 | 350.1 | 350.27 | 347.13 | 347.96 |
| 11/23/2023 | 347.94 | 348.73 | 346.62 | 347.61 |
| 11/26/2023 | 347.88 | 348.46 | 346.2 | 346.41 |
| 11/27/2023 | 346.45 | 347.43 | 342.62 | 343.23 |
| 11/28/2023 | 343.18 | 345.28 | 342.25 | 344.66 |
| 11/29/2023 | 344.66 | 349.96 | 344.1 | 349.22 |
| 11/30/2023 | 349.25 | 350.5 | 347.71 | 348.03 |
| 12/03/2023 | 348.06 | 351.98 | 347.68 | 350.93 |
| 12/04/2023 | 350.91 | 352.34 | 349.74 | 351.75 |
| 12/05/2023 | 351.72 | 353.78 | 350.92 | 353.21 |
| 12/06/2023 | 353.17 | 354.76 | 352.46 | 353.81 |
| 12/07/2023 | 353.66 | 355.35 | 352.86 | 353.75 |
| 12/10/2023 | 354.09 | 356.93 | 352.71 | 356.02 |
| 12/11/2023 | 356.04 | 356.24 | 352.8 | 354.22 |
| 12/12/2023 | 354.18 | 354.79 | 347.43 | 348.07 |
| 12/13/2023 | 348.02 | 348.66 | 344.62 | 345.52 |
| 12/14/2023 | 345.49 | 351.86 | 344.62 | 351.43 |
| 12/17/2023 | 351.19 | 353.41 | 349.83 | 351.83 |
| 12/18/2023 | 351.88 | 352.25 | 348.48 | 350.35 |
| 12/19/2023 | 350.37 | 352.64 | 349.68 | 351.42 |
| 12/20/2023 | 351.48 | 351.52 | 347.11 | 347.19 |
| 12/21/2023 | 347.29 | 348.18 | 345.12 | 346.11 |
| 12/24/2023 | 346.15 | 346.83 | 345.58 | 345.98 |
| 12/25/2023 | 345.94 | 347.7 | 344.93 | 345.56 |
| 12/26/2023 | 345.57 | 346.62 | 343.68 | 344.38 |
| 12/27/2023 | 344.4 | 346.51 | 342.78 | 345.63 |
| 12/28/2023 | 345.64 | 347.06 | 344.78 | 346.97 |
| 12/31/2023 | 346.9 | 347.27 | 346.48 | 346.64 |