Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDISK logo
USDISK
USDISK
16:20:00
125.61 ISK
-0.22 (%-0.17)
Previous Close: 125.83·
Volatility: 0.65
Day Low₺125.43
Day High₺126.25
Bid125.47
Ask125.76

Market Data

Spot Rate
B:125.47
A:125.76
Week over week (WoW)
+0.78%
Month over month (MoM)
+2.16%
Year to date (YTD)
+0.24%
Year over year (YoY)
+0.58%
Overview
Technicals
Comments
Archive

USDISK: US Dollar / Icelandic Króna Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 122.5876
CLOSE 122.5998

Low

LOW 116.35

High

HIGH 127.35
DATEOPENHIGHLOWCLOSE
01/01/2019116.35117.58116.35117.58
01/02/2019117.59117.6117.45117.45
01/03/2019117.45117.61117.32117.61
01/06/2019117.65117.94117.65117.925
01/07/2019117.76118.82117.735118.82
01/08/2019118.955119.595118.955118.965
01/09/2019118.93119.085118.885119.085
01/10/2019119.435120.075119.435120.075
01/13/2019120.22120.795120.22120.65
01/14/2019120.65121.37120.65121.37
01/15/2019121.435121.52121.37121.475
01/16/2019121.535121.535120.725120.86
01/17/2019120.89121.11120.89121.11
01/20/2019121.24121.24121.11121.11
01/21/2019121.11121.11120.57120.735
01/22/2019120.71120.82120.34120.34
01/23/2019120.34120.53119.84119.84
01/24/2019119.955120.24119.945119.945
01/27/2019119.625119.625119.555119.615
01/28/2019119.63119.81119.63119.81
01/29/2019119.905119.905119.76119.76
01/30/2019119.475119.975119.475119.975
01/31/2019120.195120.235119.95119.95
02/03/2019119.685119.86119.685119.825
02/04/2019119.835119.975119.815119.95
02/05/2019120.1120.41120.09120.41
02/06/2019120.455120.665120.165120.18
02/07/2019120.18120.58120.18120.58
02/10/2019120.58120.975120.58120.975
02/11/2019121.04121.085120.865120.865
02/12/2019120.855120.855120.13120.13
02/13/2019120.115120.115119.37119.37
02/14/2019119.17119.28118.93119.195
02/17/2019119.195119.195118.92118.92
02/18/2019118.915119.775118.915119.75
02/19/2019119.595119.705119.595119.61
02/20/2019119.42119.685119.42119.685
02/21/2019119.735119.775119.66119.66
02/24/2019119.655119.73119.53119.73
02/25/2019119.71119.71119.67119.675
02/26/2019119.73119.74119.44119.44
02/27/2019119.5119.66119.105119.105
02/28/2019119.075119.375119.055119.375
03/03/2019119.425120.285119.425120.285
03/04/2019120.395121.215120.395121.215
03/05/2019121.285121.32121.005121.005
03/06/2019120.93121.175120.9121.175
03/07/2019121.265121.475121.265121.475
03/10/2019121.54121.54121.305121.305
03/11/2019121.36121.36120.62120.62
03/12/2019119.97119.97118.75118.75
03/13/2019118.595118.79118.36118.36
03/14/2019118.265118.265117.64117.64
03/17/2019117.385117.385117.125117.18
03/18/2019117.16117.16116.9116.9
03/19/2019116.885117.095116.885117.095
03/20/2019117.135118.01117.135118.01
03/21/2019118.08119.21118.08119.21
03/24/2019119.21120.615119.21120.615
03/25/2019120.63121.58120.63121.58
03/26/2019121.64121.695121.43121.43
03/27/2019121.39122.13121.39122.13
03/28/2019122.33122.635122.33122.635
03/31/2019122.67122.795122.555122.795
04/01/2019122.725122.86121.95121.95
04/02/2019121.925121.925119.205119.205
04/03/2019119.175119.21119.175119.21
04/04/2019119.23119.23119.03119.115
04/07/2019119.115119.115118.825118.87
04/08/2019118.835118.905118.695118.905
04/09/2019118.925119.245118.925119.245
04/10/2019119.375119.94119.375119.94
04/11/2019119.945119.955119.595119.675
04/14/2019119.675119.905119.675119.86
04/15/2019119.93120.145119.93120.145
04/16/2019120.15120.15119.89120
04/17/2019120120.27120120.27
04/18/2019120.515120.575120.515120.575
04/21/2019120.58120.58120.45120.45
04/22/2019120.45121.17120.43121.17
04/23/2019121.18121.37121.14121.37
04/24/2019121.41121.79121.41121.79
04/25/2019121.83122.11121.83122.08
04/28/2019122.08122.1121.61121.61
04/29/2019121.6121.6121.35121.45
04/30/2019121.45121.52121.45121.52
05/01/2019121.52122.6121.52122.6
05/02/2019122.65122.65122.6122.6
05/05/2019122.6122.6121.43121.64
05/06/2019121.69122.32121.69122.32
05/07/2019122.35122.42122.34122.35
05/08/2019122.36122.77122.03122.29
05/09/2019122.33122.33121.84121.84
05/12/2019121.84122.63121.84122.63
05/13/2019122.66122.86122.65122.65
05/14/2019122.62122.69122.47122.48
05/15/2019122.49122.53122.22122.53
05/16/2019122.55123.02122.55122.88
05/19/2019122.88123.45122.88123.26
05/20/2019123.32123.51123.32123.51
05/21/2019123.56124.04123.56123.89
05/22/2019123.84124.6123.71123.71
05/23/2019123.71123.71123.52123.57
05/26/2019123.57123.74123.57123.74
05/27/2019123.74123.98123.74123.92
05/28/2019123.96124.41123.96124.41
05/29/2019124.4124.42124.36124.42
05/30/2019124.42124.42123.72123.72
06/02/2019123.72123.87123.6123.82
06/03/2019123.86123.97123.57123.88
06/04/2019123.84124.05123.72124.05
06/05/2019124.12124.12123.53123.54
06/06/2019123.54123.93123.54123.73
06/09/2019123.73123.84123.72123.84
06/10/2019123.72124.16123.72124.16
06/11/2019124.18125.22124.18125.22
06/12/2019125.25125.56125.25125.46
06/13/2019125.45126.05125.45126.05
06/16/2019126.05126.05125.93125.93
06/17/2019125.94126.36125.94126.36
06/18/2019126.38126.38126.15126.15
06/19/2019126.11126.11125.23125.43
06/20/2019125.46125.46124.78124.78
06/23/2019124.78124.78124.19124.2
06/24/2019124.2124.43124.17124.43
06/25/2019124.46124.59124.44124.44
06/26/2019124.52124.67124.52124.65
06/27/2019124.65124.65124.45124.61
06/30/2019124.61125.2124.61125.2
07/01/2019125.28125.4125.28125.38
07/02/2019125.39125.61125.39125.61
07/03/2019125.63125.63125.53125.53
07/04/2019125.53126.25125.53126.25
07/07/2019126.25126.45126.25126.45
07/08/2019126.5126.68126.5126.64
07/09/2019126.57126.57126.14126.14
07/10/2019126.13126.13125.88126.06
07/11/2019126.09126.15126.07126.08
07/14/2019126.08126.08125.82125.89
07/15/2019125.86126.18125.71126.18
07/16/2019126.24126.37125.71125.71
07/17/2019125.85125.9125.38125.38
07/18/2019125.38125.38125.05125.06
07/21/2019125.06125.06124.64124.74
07/22/2019124.74125.06123.28123.28
07/23/2019123.19123.19122.01122.01
07/24/2019122122121.73121.73
07/25/2019121.71122.01121.71122
07/28/2019122122121.63121.63
07/29/2019121.61121.61120.76120.76
07/30/2019120.75121.36120.75121.36
07/31/2019121.37123.13121.37123.13
08/01/2019123.12123.12122.69122.69
08/04/2019122.69122.7121.76121.76
08/05/2019121.75121.88121.57121.88
08/06/2019121.87121.98121.71121.71
08/07/2019121.89122.56121.89122.56
08/08/2019122.57122.68122.53122.68
08/11/2019122.68122.77122.68122.77
08/12/2019122.77123.33122.77123.33
08/13/2019123.33123.57123.33123.57
08/14/2019123.61123.63123.61123.63
08/15/2019123.63124.11123.63124.11
08/18/2019124.11124.18124.11124.18
08/19/2019124.11124.48124.11124.48
08/20/2019124.55124.55124.39124.39
08/21/2019124.39124.88124.39124.88
08/22/2019124.88124.89124.88124.89
08/25/2019124.89124.89124.42124.72
08/26/2019124.81124.86124.44124.44
08/27/2019124.5124.5124.29124.5
08/28/2019124.5125.19124.5125.19
08/29/2019125.22125.97125.22125.97
09/01/2019125.97126.26125.97126.26
09/02/2019126.26127.35126.26127.09
09/03/2019127127126.42126.42
09/04/2019126.41126.41126.03126.18
09/05/2019126.18126.29126.16126.16
09/08/2019126.16126.16125.83125.83
09/09/2019125.8125.8125.65125.65
09/10/2019125.63126.14125.63126.09
09/11/2019125.98125.98125.71125.71
09/12/2019125.67125.67124.39124.51
09/15/2019124.51124.53123.78123.78
09/16/2019123.79123.96123.7123.7
09/17/2019123.65123.86123.58123.86
09/18/2019123.92123.97123.89123.89
09/19/2019123.85124.57123.85124.55
09/22/2019124.55124.83124.55124.83
09/23/2019124.86124.86124.56124.56
09/24/2019124.55124.55123.55123.92
09/25/2019123.83123.95123.7123.76
09/26/2019123.91124.1123.14123.14
09/29/2019123.14123.79123.14123.79
09/30/2019123.84124.3123.84123.94
10/01/2019123.91124.01123.83123.86
10/02/2019123.89123.89123.55123.67
10/03/2019123.73123.73123.53123.63
10/06/2019123.63124.36123.63124.36
10/07/2019124.38125.24124.18125.24
10/08/2019125.32125.51125.03125.51
10/09/2019125.52125.52125.1125.1
10/10/2019125125124.62124.62
10/13/2019124.62124.64124.62124.64
10/14/2019124.88125.42124.88125.35
10/15/2019125.34125.34125.27125.29
10/16/2019125.27125.27124.57124.57
10/17/2019124.57124.85124.51124.63
10/20/2019124.63124.93124.63124.92
10/21/2019124.98125124.93124.96
10/22/2019124.95125.02124.77124.77
10/23/2019124.73124.73124.58124.6
10/24/2019124.6124.73124.51124.73
10/27/2019124.73124.75124.68124.68
10/28/2019124.66124.78124.33124.33
10/29/2019124.29124.29124.16124.17
10/30/2019124.16124.16123.67123.83
10/31/2019123.84123.93123.84123.93
11/03/2019123.93123.93123.66123.66
11/04/2019123.61124.19123.61124.19
11/05/2019124.28124.34124.18124.33
11/06/2019124.32124.68124.24124.68
11/07/2019124.67124.92124.67124.92
11/10/2019124.92124.92124.56124.56
11/11/2019124.53124.92124.53124.92
11/12/2019124.92125.16124.92125.16
11/13/2019125.17125.17123.74123.74
11/14/2019123.54123.54123.01123.01
11/17/2019123.01123.09123123.09
11/18/2019123.09123.13122.69122.69
11/19/2019122.64122.78122.64122.78
11/20/2019122.79123.09122.79123.09
11/21/2019123.17123.21123.17123.21
11/24/2019123.63123.68123.08123.08
11/25/2019123.08123.08122.85122.85
11/26/2019122.87123122.7122.7
11/27/2019122.7122.7122.57122.57
11/28/2019122.57122.57120.96121.15
12/01/2019121.25122.44121.25121.57
12/02/2019121.54121.58121.48121.49
12/03/2019121.49121.52121.48121.52
12/04/2019121.54121.54121.22121.22
12/05/2019121.2121.55121.13121.55
12/08/2019121.57121.7121.03121.7
12/09/2019121.62121.75121.56121.56
12/10/2019121.53122.13121.53122.13
12/11/2019122.13122.86122.13122.86
12/12/2019122.88123.04122.52123.04
12/15/2019123.04123.04122.52122.58
12/16/2019122.63122.8122.51122.8
12/17/2019122.82123.37122.82123.37
12/18/2019123.38123.42123.26123.26
12/19/2019123.2123.2122.29122.29
12/22/2019122.29122.29122.11122.22
12/23/2019122.24122.29122.24122.29
12/24/2019122.31122.31122.31122.31
12/25/2019122.31122.31122.15122.15
12/26/2019122.15122.15121.5121.5
12/29/2019121.5121.5121.2121.25
12/30/2019121.28121.29120.98120.98
12/31/2019120.99120.99120.99120.99