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
18:40:00
125.45 ISK
-0.38 (%-0.30)
Previous Close: 125.83·
Volatility: 0.65
Day Low₺125.43
Day High₺126.25
Bid125.31
Ask125.61

Market Data

Spot Rate
B:125.31
A:125.61
Week over week (WoW)
+0.65%
Month over month (MoM)
+2.03%
Year to date (YTD)
+0.11%
Year over year (YoY)
+0.46%
Overview
Technicals
Comments
Archive

USDISK: US Dollar / Icelandic Króna Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 135.3535
CLOSE 135.3779

Low

LOW 120.99

High

HIGH 147.83
DATEOPENHIGHLOWCLOSE
01/01/2020120.99122.72120.99122.72
01/02/2020122.73122.87122.6122.6
01/05/2020122.6122.6122.44122.59
01/06/2020122.67123.2122.67123.2
01/07/2020123.2123.37123.2123.32
01/08/2020123.33123.86123.33123.86
01/09/2020123.88123.88123.11123.17
01/12/2020123.17123.47123.17123.41
01/13/2020123.36123.36123.19123.19
01/14/2020123.17123.17122.52122.69
01/15/2020122.7123.07122.63122.92
01/16/2020122.98123.21122.98123.21
01/19/2020123.21124.01123.21124.01
01/20/2020124.08124.28123.92124.28
01/21/2020124.29124.47124.05124.22
01/22/2020124.23124.85124.06124.64
01/23/2020124.63124.82124.46124.59
01/26/2020124.57124.79124.48124.7
01/27/2020124.71124.87124.12124.12
01/28/2020124.11124.43123.49123.66
01/29/2020123.65123.7123.19123.35
01/30/2020123.36123.78123.05123.07
02/02/2020123.11124.38123.02124.33
02/03/2020124.28124.98124.07124.86
02/04/2020124.85125.61124.78125.57
02/05/2020125.56125.94125.39125.79
02/06/2020125.78126.13125.45125.78
02/09/2020125.79126.41125.65126.37
02/10/2020126.36126.59126.22126.28
02/11/2020126.27126.91126.22126.8
02/12/2020126.79127.08126.55127.01
02/13/2020127127.15126.59126.87
02/16/2020126.84127.15126.71127.1
02/17/2020127.11127.74127.04127.27
02/18/2020127.26128.23127.26127.56
02/19/2020127.57128.06127.5127.99
02/20/2020128128.08127.44127.66
02/23/2020127.78128.82127.73128.35
02/24/2020128.36128.74127.42127.42
02/25/2020127.71128.32127.71127.97
02/26/2020127.94128.06126.57126.69
02/27/2020126.7127.37126.03126.56
03/01/2020126.51128.04125.93127.61
03/02/2020127.6128.77126.66127.18
03/03/2020127.17128.15127.12127.69
03/04/2020127.68127.76126.81126.81
03/05/2020126.82127.09125.94126.64
03/08/2020126.64128.27125.17127.5
03/09/2020127.46128.74127.19128.44
03/10/2020128.46129.74127.48129.28
03/11/2020129.29135.01128.56133.47
03/12/2020133.48135.68133.05135.06
03/15/2020135.06137.16133.5136.01
03/16/2020136140.67135.94140.31
03/17/2020140.3140.7138.18139.26
03/18/2020139.27141.88138.45140.57
03/19/2020140.58141.46138.77140.68
03/22/2020140.6142.01139.76141.25
03/23/2020141.24141.35139.33140.79
03/24/2020140.8141.39140140.69
03/25/2020140.68140.83139.25139.58
03/26/2020139.59140.57138.42138.51
03/29/2020138.63141.04138.46140.58
03/30/2020140.57142.72140.5141.64
03/31/2020141.66143.19141.58142.38
04/01/2020142.37143.88141.98143.39
04/02/2020143.4144.48143.32143.93
04/05/2020143.93144.38143.74144.07
04/06/2020144.06144.19142.19142.58
04/07/2020142.59144.08142.44143.6
04/08/2020143.59143.8142.36142.63
04/09/2020142.64142.77142.35142.55
04/12/2020142.46143.11142.14142.86
04/13/2020142.84142.96142.04142.14
04/14/2020142.15143.77142.03143.06
04/15/2020143.07144.67143.04144.38
04/16/2020144.36144.73143.68143.9
04/19/2020143.94144.98143.62144.71
04/20/2020144.72146.17144.6145.6
04/21/2020145.59146.8145.25146.52
04/22/2020146.54147.43146.34147.15
04/23/2020147.16147.83146.45146.54
04/26/2020146.53147.08146.03146.91
04/27/2020146.9147.44146.3147.41
04/28/2020147.4147.43146.34146.49
04/29/2020146.5147.03145.21145.43
04/30/2020145.41145.68144.61145.08
05/03/2020145.01146.39144.93146.25
05/04/2020146.23147.32146146.99
05/05/2020146.98147.74146.85147.38
05/06/2020147.39147.61146.48146.49
05/07/2020146.48146.67145.75146.21
05/10/2020146.28146.93146.07146.84
05/11/2020146.85147.15145.82146.29
05/12/2020146.28146.52145.32146.31
05/13/2020146.32146.9146.24146.51
05/14/2020146.5146.65145145.37
05/17/2020145.44145.64143.77143.94
05/18/2020143.95144.09142.58143.25
05/19/2020143.27143.33142.19142.36
05/20/2020142.35142.89141.98142.73
05/21/2020142.74143.55142.62142.82
05/24/2020142.85143.22141.74141.77
05/25/2020141.76142.21137.68138.49
05/26/2020138.48139.08136.36137.15
05/27/2020137.18137.37135.93136.13
05/28/2020136.12136.27135.3135.98
05/31/2020135.92136.02135.39135.6
06/01/2020135.59135.84134.87135.18
06/02/2020135.17135.22131.66132.45
06/03/2020132.46132.91130.91131.33
06/04/2020131.32132.2130.79132.04
06/07/2020132.04132.66131.85132.53
06/08/2020132.54132.98131.93132.55
06/09/2020132.53134.55131.96133.29
06/10/2020133.31134.74133.03134.62
06/11/2020134.61135.63134.15135.12
06/14/2020135.25135.47133.86134.03
06/15/2020134.25136.16133.69135.29
06/16/2020135.3135.96134.93135.54
06/17/2020135.53137.32135.32136.9
06/18/2020136.91138.41136.69138.29
06/21/2020138.25138.46137.7137.99
06/22/2020138139.49137.59138.3
06/23/2020138.28139.66138.28139.63
06/24/2020139.62140.12138138.53
06/25/2020138.51139.13137.97138.52
06/28/2020138.52138.52137.66138.22
06/29/2020138.23138.85137.99138.32
06/30/2020138.33139.09138.01138.46
07/01/2020138.47139.85137.85139.06
07/02/2020139.08139.3139139.16
07/05/2020139.17139.31138.47138.83
07/06/2020138.82139.49138.54139.43
07/07/2020139.44139.57138.76139.53
07/08/2020139.54140.68139.04140.62
07/09/2020140.64141.02140.47140.9
07/12/2020140.85140.86140.3140.7
07/13/2020140.69140.91139.76139.99
07/14/2020140140.98139.45140.19
07/15/2020140.2140.88140.01140.72
07/16/2020140.71140.79139.98140.14
07/19/2020140.25140.46139.7139.76
07/20/2020139.77140.04137137.15
07/21/2020137.14137.38136.03136.38
07/22/2020136.35136.72135.73136.07
07/23/2020136.08136.25135.53135.54
07/26/2020135.62135.7134.45134.78
07/27/2020134.77135.54134.68135.37
07/28/2020135.36135.67134.68134.84
07/29/2020134.85135.56134.7134.71
07/30/2020134.71136134.03135.84
08/02/2020135.86136.76135.63136.02
08/03/2020136.01136.48135.53135.56
08/04/2020135.57135.74134.56135.02
08/05/2020135.03135.54134.48134.88
08/06/2020134.87136.61134.81136.25
08/09/2020136.23137.27136.09137.26
08/10/2020137.26137.42136.44137.22
08/11/2020137.21137.55136.37136.62
08/12/2020136.6136.62135.79136.36
08/13/2020136.35136.71136.09136.2
08/16/2020136.19136.64135.81135.89
08/17/2020135.88136.25135.22135.35
08/18/2020135.36136.77135.11136.75
08/19/2020136.74137.76136.21136.75
08/20/2020136.74138.32136.49137.83
08/23/2020137.84138.38137.41138.11
08/24/2020138.09138.35137.47137.63
08/25/2020137.64138.61137.58137.94
08/26/2020137.93138.97137.4138.29
08/27/2020138.3138.42137.17137.5
08/30/2020137.52138137.2137.47
08/31/2020137.46138.04136.78137.92
09/01/2020137.93139.13137.57138.75
09/02/2020138.76139.52138.71138.97
09/03/2020138.98139.79138.82139.12
09/06/2020139.06139.75138.99139.57
09/07/2020139.58140.48139.42140.39
09/08/2020140.35141.13139.97140.46
09/09/2020140.48140.66135.9136.69
09/10/2020136.68137.06136.02136.07
09/13/2020136.07136.07134.59135.03
09/14/2020135135.63134.6135.56
09/15/2020135.54136.39135.16136.08
09/16/2020136.07137.53135.66135.71
09/17/2020135.7136.62135.48136.14
09/20/2020136.11137.74135.77137.28
09/21/2020137.29138.53137.25137.68
09/22/2020137.67138.51137.55138.41
09/23/2020138.42139.16138.18138.65
09/24/2020138.64139.83138.55139.11
09/27/2020139.09139.41138.63138.7
09/28/2020138.69138.8138138.03
09/29/2020138.02138.8137.9138.38
09/30/2020138.37138.44137.81138.09
10/01/2020138.07138.67138.05138.43
10/04/2020138.43138.45137.66137.98
10/05/2020137.99138.75137.89138.73
10/06/2020138.74138.84138.17138.37
10/07/2020138.39138.73138.19138.43
10/08/2020138.44138.51137.7137.98
10/11/2020137.9138.49137.7137.99
10/12/2020137.98139.2137.94138.77
10/13/2020138.77139.19138.66139.11
10/14/2020139.1139.77138.97139.39
10/15/2020139.4139.56139.16139.3
10/18/2020139.27139.44138.6139
10/19/2020139.01139.09138.37138.72
10/20/2020138.71138.97138.18138.45
10/21/2020138.44139.33138.36139.1
10/22/2020139.09139.6138.69138.85
10/25/2020138.89140.01138.88139.8
10/26/2020139.78140.19139.48139.97
10/27/2020139.96140.93139.91140.46
10/28/2020140.47141.73140.32141.35
10/29/2020141.33141.61140.4141.05
11/01/2020141.03141.35140.27140.66
11/02/2020140.65140.76139.44139.88
11/03/2020139.89141.05139.1140
11/04/2020139.83139.83138.04138.4
11/05/2020138.41138.77137.5137.64
11/08/2020137.64137.85136.16137.41
11/09/2020137.4137.77137.04137.61
11/10/2020137.62138.58137.44137.59
11/11/2020137.61138.01137137.11
11/12/2020137.12137.22136.45136.48
11/15/2020136.44136.56136.05136.09
11/16/2020136.1136.2135.7136.11
11/17/2020136.1136.39135.81136.24
11/18/2020136.23136.66135.77135.79
11/19/2020135.8136.1135.65135.85
11/22/2020135.88136.32135.31135.92
11/23/2020135.91135.93135.28135.28
11/24/2020135.29135.41134.88134.94
11/25/2020134.95135.83134.67134.72
11/26/2020134.73135.14132.91132.93
11/29/2020132.94133.14132.3133.13
11/30/2020133.12133.17130.86130.86
12/01/2020130.88131.21128.37128.41
12/02/2020128.4128.4125.58126.15
12/03/2020126.14126.2124.91125.42
12/06/2020125.46126.1125.28126.1
12/07/2020126.09126.52125.85126.46
12/08/2020126.45127.28126.04127.06
12/09/2020127.05127.54126.85127.19
12/10/2020127.18127.88127.15127.75
12/13/2020127.65127.84127.3127.6
12/14/2020127.59127.84127.21127.3
12/15/2020127.31127.98126.76127.38
12/16/2020127.39127.4126.74126.89
12/17/2020126.88127.92126.78127.7
12/20/2020127.76129.1127.65127.84
12/21/2020127.85128.28127.36128.22
12/22/2020128.23128.25127.57127.84
12/23/2020127.83128.01127.62127.96
12/24/2020127.95128.13127.73127.73
12/27/2020127.81128.08127.26127.98
12/28/2020127.97128.04127.33127.58
12/29/2020127.59127.64126.82127
12/30/2020126.99127.85126.81127.76
12/31/2020127.77127.83127.66127.81