USDKZT
US Dollar / Kazakhstani Tenge
447.36
KZT
-0.04 (%-0.01)
USDKZT: US Dollar / Kazakhstani Tenge Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Kazakhstani Tenge.
Historical Chart
Loading chart...
Average
OPEN 521.2574
CLOSE 521.1706
Low
LOW 487.28
High
HIGH 549.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 524.43 | 524.88 | 524.43 | 524.88 |
| 01/02/2025 | 524.88 | 528.03 | 524.88 | 524.93 |
| 01/05/2025 | 524.44 | 529.15 | 523.95 | 529.15 |
| 01/06/2025 | 529.15 | 530.73 | 528.63 | 528.86 |
| 01/07/2025 | 528.86 | 531.73 | 526.37 | 527.29 |
| 01/08/2025 | 527.29 | 527.29 | 523.88 | 525.71 |
| 01/09/2025 | 525.71 | 527.74 | 525.53 | 527.74 |
| 01/12/2025 | 528.91 | 531.13 | 526.72 | 531.13 |
| 01/13/2025 | 531.13 | 531.13 | 528.16 | 530.87 |
| 01/14/2025 | 530.87 | 530.87 | 527.88 | 530.25 |
| 01/15/2025 | 530.25 | 530.92 | 529.32 | 530.43 |
| 01/16/2025 | 530.43 | 530.64 | 529.29 | 530.64 |
| 01/19/2025 | 530.56 | 531.22 | 530.15 | 530.41 |
| 01/20/2025 | 530.41 | 530.41 | 522.95 | 523.98 |
| 01/21/2025 | 523.98 | 523.98 | 519.71 | 521.02 |
| 01/22/2025 | 521.02 | 523.9 | 520.4 | 520.96 |
| 01/23/2025 | 520.96 | 520.96 | 516.61 | 518.08 |
| 01/26/2025 | 517.52 | 519.04 | 515.08 | 516.7 |
| 01/27/2025 | 516.7 | 520.43 | 515.23 | 517.12 |
| 01/28/2025 | 517.12 | 517.68 | 515.77 | 517.68 |
| 01/29/2025 | 517.68 | 519.9 | 516.43 | 518.44 |
| 01/30/2025 | 518.44 | 519.38 | 517.45 | 517.97 |
| 02/02/2025 | 522.16 | 526.34 | 518.84 | 522.4 |
| 02/03/2025 | 522.4 | 522.4 | 517.85 | 519.58 |
| 02/04/2025 | 519.58 | 519.58 | 516.92 | 517.1 |
| 02/05/2025 | 517.1 | 517.53 | 513.83 | 513.86 |
| 02/06/2025 | 513.86 | 513.86 | 508.95 | 510.28 |
| 02/09/2025 | 511.26 | 513.85 | 507.92 | 508.5 |
| 02/10/2025 | 508.5 | 508.98 | 505.26 | 505.94 |
| 02/11/2025 | 505.94 | 505.94 | 500.49 | 504.44 |
| 02/12/2025 | 504.44 | 504.44 | 496.68 | 500.36 |
| 02/13/2025 | 500.36 | 500.36 | 493.89 | 495.83 |
| 02/16/2025 | 495.78 | 499.69 | 495.4 | 497.39 |
| 02/17/2025 | 497.39 | 500.12 | 496.82 | 500.12 |
| 02/18/2025 | 500.12 | 506.01 | 499.06 | 501.8 |
| 02/19/2025 | 501.8 | 502.18 | 498.99 | 501.69 |
| 02/20/2025 | 501.69 | 505.92 | 499.52 | 505.92 |
| 02/23/2025 | 505.89 | 505.89 | 499.54 | 499.94 |
| 02/24/2025 | 499.94 | 500.17 | 497.89 | 498.43 |
| 02/25/2025 | 498.43 | 502.47 | 497.58 | 500.54 |
| 02/26/2025 | 500.54 | 503.58 | 498.97 | 499.1 |
| 02/27/2025 | 499.1 | 503.61 | 497.94 | 498.29 |
| 03/02/2025 | 498.89 | 500.52 | 497.56 | 500.01 |
| 03/03/2025 | 500.01 | 500.75 | 498.79 | 499.31 |
| 03/04/2025 | 499.31 | 499.56 | 495.63 | 495.63 |
| 03/05/2025 | 495.63 | 496.99 | 490.11 | 496.75 |
| 03/06/2025 | 496.75 | 498.46 | 490.64 | 490.99 |
| 03/09/2025 | 491.16 | 491.33 | 490.59 | 490.93 |
| 03/10/2025 | 490.93 | 493.12 | 487.28 | 487.92 |
| 03/11/2025 | 487.92 | 491.85 | 487.55 | 491.85 |
| 03/12/2025 | 491.85 | 498.33 | 491.85 | 498.32 |
| 03/13/2025 | 498.32 | 506.72 | 497.03 | 500.83 |
| 03/16/2025 | 500.41 | 501.83 | 498.19 | 498.75 |
| 03/17/2025 | 498.75 | 498.75 | 496.02 | 498.2 |
| 03/18/2025 | 498.2 | 503.76 | 497.04 | 503.54 |
| 03/19/2025 | 503.54 | 504.65 | 499.59 | 502.74 |
| 03/20/2025 | 502.74 | 503.08 | 502.69 | 503.08 |
| 03/23/2025 | 502.49 | 504.28 | 501.9 | 503.49 |
| 03/24/2025 | 503.49 | 504.52 | 502.87 | 502.87 |
| 03/25/2025 | 502.87 | 504.21 | 500.05 | 500.67 |
| 03/26/2025 | 500.67 | 501.64 | 498.03 | 499.64 |
| 03/27/2025 | 499.64 | 504.51 | 499.29 | 503.94 |
| 03/30/2025 | 501.28 | 503.85 | 498.61 | 503.85 |
| 03/31/2025 | 503.85 | 503.85 | 503.02 | 503.66 |
| 04/01/2025 | 503.66 | 503.77 | 502.82 | 503.1 |
| 04/02/2025 | 503.1 | 503.1 | 498.87 | 501.2 |
| 04/03/2025 | 501.2 | 510.03 | 500.94 | 505.2 |
| 04/06/2025 | 507.68 | 524.44 | 507.68 | 524.44 |
| 04/07/2025 | 524.44 | 525.12 | 516.27 | 517.41 |
| 04/08/2025 | 517.41 | 520.95 | 513.83 | 518.69 |
| 04/09/2025 | 518.69 | 521.38 | 513.53 | 516.18 |
| 04/10/2025 | 516.18 | 518.3 | 505.76 | 516.9 |
| 04/13/2025 | 516.29 | 518.57 | 515.69 | 517.79 |
| 04/14/2025 | 517.79 | 518.16 | 516.82 | 517.83 |
| 04/15/2025 | 517.83 | 524.37 | 517.4 | 523.38 |
| 04/16/2025 | 523.38 | 524.57 | 521.99 | 523.17 |
| 04/17/2025 | 523.17 | 523.26 | 521.01 | 523.17 |
| 04/20/2025 | 523.17 | 523.17 | 520.79 | 523.17 |
| 04/21/2025 | 523.17 | 523.17 | 518.59 | 518.59 |
| 04/22/2025 | 518.59 | 522.68 | 518.59 | 518.61 |
| 04/23/2025 | 518.61 | 521.36 | 516.25 | 516.41 |
| 04/24/2025 | 516.41 | 518.27 | 514.42 | 514.9 |
| 04/27/2025 | 514.9 | 515.18 | 512.5 | 512.97 |
| 04/28/2025 | 512.97 | 512.97 | 510.66 | 511.37 |
| 04/29/2025 | 511.37 | 513.72 | 511.09 | 513.04 |
| 04/30/2025 | 513.04 | 514.99 | 513.04 | 514.64 |
| 05/01/2025 | 514.64 | 517.36 | 513.84 | 516.73 |
| 05/04/2025 | 517.28 | 517.83 | 516.49 | 516.76 |
| 05/05/2025 | 516.76 | 516.76 | 514.45 | 514.45 |
| 05/06/2025 | 514.45 | 514.51 | 514.45 | 514.51 |
| 05/07/2025 | 514.51 | 516.5 | 514.51 | 515.93 |
| 05/08/2025 | 515.93 | 515.93 | 515.85 | 515.85 |
| 05/11/2025 | 516.05 | 516.56 | 511.41 | 512.65 |
| 05/12/2025 | 512.68 | 512.68 | 507.8 | 508.52 |
| 05/13/2025 | 508.56 | 508.56 | 505.5 | 508.09 |
| 05/14/2025 | 508.1 | 511.04 | 507.23 | 510.39 |
| 05/15/2025 | 510.39 | 510.52 | 508.9 | 509.12 |
| 05/18/2025 | 509.35 | 511.12 | 509.22 | 511.06 |
| 05/19/2025 | 511.07 | 512.32 | 510.3 | 511.94 |
| 05/20/2025 | 511.94 | 511.94 | 509.07 | 509.07 |
| 05/21/2025 | 509.07 | 509.29 | 506.16 | 507.46 |
| 05/22/2025 | 507.5 | 512.62 | 507.12 | 511.59 |
| 05/25/2025 | 511.3 | 512.14 | 509.76 | 511.08 |
| 05/26/2025 | 511.09 | 512.8 | 511.09 | 511.93 |
| 05/27/2025 | 511.94 | 513.15 | 511.16 | 511.24 |
| 05/28/2025 | 511.24 | 511.24 | 507.85 | 508.49 |
| 05/29/2025 | 508.49 | 511.9 | 508.22 | 510.59 |
| 06/01/2025 | 510.59 | 511.81 | 510.47 | 511.55 |
| 06/02/2025 | 511.55 | 512.63 | 511.46 | 512.63 |
| 06/03/2025 | 512.64 | 512.8 | 509.83 | 510.06 |
| 06/04/2025 | 510.05 | 510.53 | 509.99 | 510.05 |
| 06/05/2025 | 510.05 | 510.05 | 510.05 | 510.05 |
| 06/08/2025 | 510.17 | 510.17 | 508.37 | 509.2 |
| 06/09/2025 | 509.2 | 509.86 | 507.99 | 508.37 |
| 06/10/2025 | 508.37 | 510.49 | 507.18 | 510.49 |
| 06/11/2025 | 510.52 | 512.35 | 508.32 | 511.45 |
| 06/12/2025 | 511.45 | 514.03 | 510.77 | 512.63 |
| 06/15/2025 | 512.6 | 514.08 | 512.2 | 513.99 |
| 06/16/2025 | 514.02 | 519.43 | 513.12 | 517.64 |
| 06/17/2025 | 517.56 | 520.12 | 516.79 | 519.14 |
| 06/18/2025 | 519.14 | 520.55 | 518.11 | 519 |
| 06/19/2025 | 519 | 523.93 | 518.73 | 521.3 |
| 06/22/2025 | 521.94 | 524.5 | 520.86 | 521.12 |
| 06/23/2025 | 521.23 | 521.46 | 517.64 | 518.22 |
| 06/24/2025 | 518.22 | 518.9 | 517.46 | 518.08 |
| 06/25/2025 | 518.09 | 518.72 | 517.35 | 517.89 |
| 06/26/2025 | 517.89 | 521.2 | 517.78 | 520.11 |
| 06/29/2025 | 519.97 | 520.3 | 518.83 | 519.09 |
| 06/30/2025 | 519.1 | 519.59 | 518.04 | 518.35 |
| 07/01/2025 | 518.35 | 519.3 | 517.77 | 518.22 |
| 07/02/2025 | 518.08 | 519.86 | 517.54 | 519 |
| 07/03/2025 | 518.99 | 519.83 | 518.82 | 519.25 |
| 07/06/2025 | 518.76 | 519.44 | 518.56 | 519.09 |
| 07/07/2025 | 519.08 | 519.87 | 518.6 | 519.29 |
| 07/08/2025 | 519.41 | 519.58 | 518.34 | 518.64 |
| 07/09/2025 | 518.51 | 519.21 | 517.81 | 519.05 |
| 07/10/2025 | 518.93 | 523.65 | 518.61 | 523.4 |
| 07/13/2025 | 523.75 | 525.17 | 523.16 | 523.85 |
| 07/14/2025 | 523.89 | 526.88 | 523.29 | 525.67 |
| 07/15/2025 | 525.57 | 528.68 | 524.85 | 528.47 |
| 07/16/2025 | 528.34 | 534.25 | 526.92 | 532.57 |
| 07/17/2025 | 532.45 | 536.05 | 531.49 | 531.91 |
| 07/20/2025 | 533.61 | 533.82 | 529.56 | 530.72 |
| 07/21/2025 | 530.56 | 534.89 | 530.37 | 534.77 |
| 07/22/2025 | 534.77 | 539.92 | 534.76 | 538.83 |
| 07/23/2025 | 538.81 | 543.57 | 538.76 | 543.32 |
| 07/24/2025 | 543.44 | 545.63 | 542.45 | 544.53 |
| 07/27/2025 | 543.62 | 545.53 | 540.24 | 541.97 |
| 07/28/2025 | 541.96 | 543.86 | 539.51 | 543.02 |
| 07/29/2025 | 543.02 | 549.6 | 541.92 | 542.8 |
| 07/30/2025 | 542.8 | 542.98 | 538.83 | 540.81 |
| 07/31/2025 | 540.81 | 545.25 | 540.81 | 542.97 |
| 08/03/2025 | 542.97 | 543.34 | 540.12 | 540.33 |
| 08/04/2025 | 540.21 | 540.53 | 536.31 | 536.96 |
| 08/05/2025 | 536.99 | 537.68 | 535.92 | 537.25 |
| 08/06/2025 | 537.12 | 540.58 | 537.12 | 539.17 |
| 08/07/2025 | 539.17 | 540.86 | 539.07 | 540.76 |
| 08/10/2025 | 540.75 | 544.04 | 540.53 | 543.91 |
| 08/11/2025 | 543.91 | 544.25 | 540.71 | 541.35 |
| 08/12/2025 | 541.35 | 541.35 | 537.24 | 538.39 |
| 08/13/2025 | 538.41 | 538.81 | 537.35 | 538.69 |
| 08/14/2025 | 538.67 | 542.42 | 538.67 | 540.8 |
| 08/17/2025 | 540.93 | 541.13 | 538.88 | 538.9 |
| 08/18/2025 | 538.9 | 538.95 | 538.08 | 538.62 |
| 08/19/2025 | 538.62 | 538.83 | 538.15 | 538.3 |
| 08/20/2025 | 538.33 | 538.36 | 537.32 | 537.64 |
| 08/21/2025 | 537.66 | 538.4 | 537.05 | 537.52 |
| 08/24/2025 | 537.52 | 537.52 | 535.19 | 535.19 |
| 08/25/2025 | 535.19 | 536.19 | 533.29 | 536.04 |
| 08/26/2025 | 536.03 | 539.3 | 535.75 | 538.55 |
| 08/27/2025 | 538.55 | 538.58 | 537.52 | 537.69 |
| 08/28/2025 | 537.69 | 538.81 | 537.61 | 538.53 |
| 08/31/2025 | 538.14 | 538.71 | 538.05 | 538.56 |
| 09/01/2025 | 538.56 | 540.07 | 538.09 | 539.58 |
| 09/02/2025 | 539.58 | 540.36 | 539.46 | 539.89 |
| 09/03/2025 | 539.89 | 540.35 | 539.62 | 539.89 |
| 09/04/2025 | 539.89 | 539.96 | 536.35 | 536.38 |
| 09/07/2025 | 536.38 | 536.42 | 534.4 | 534.4 |
| 09/08/2025 | 534.74 | 537.97 | 534.74 | 536.8 |
| 09/09/2025 | 536.8 | 538.63 | 536.8 | 538.21 |
| 09/10/2025 | 538.23 | 539.73 | 538.19 | 539.72 |
| 09/11/2025 | 539.72 | 541.46 | 539.7 | 540.86 |
| 09/14/2025 | 540.87 | 541.59 | 540.48 | 540.9 |
| 09/15/2025 | 540.9 | 540.9 | 539.27 | 540.47 |
| 09/16/2025 | 540.47 | 541.74 | 539.46 | 540.96 |
| 09/17/2025 | 540.96 | 541.84 | 540.96 | 541.02 |
| 09/18/2025 | 541.02 | 541.72 | 540.97 | 541.3 |
| 09/21/2025 | 542.43 | 544.25 | 541.34 | 543.26 |
| 09/22/2025 | 543.26 | 545.34 | 543.06 | 544.29 |
| 09/23/2025 | 544.29 | 544.29 | 541.62 | 542.54 |
| 09/24/2025 | 542.53 | 542.59 | 541.43 | 542.46 |
| 09/25/2025 | 542.46 | 545.8 | 542.43 | 544.33 |
| 09/28/2025 | 545.57 | 549.31 | 545.57 | 548.62 |
| 09/29/2025 | 548.62 | 549.56 | 548.5 | 548.95 |
| 09/30/2025 | 548.95 | 549.4 | 547.22 | 547.22 |
| 10/01/2025 | 547.22 | 547.32 | 546.69 | 547.02 |
| 10/02/2025 | 547.01 | 548.01 | 546.77 | 546.87 |
| 10/05/2025 | 546.77 | 546.77 | 543.68 | 543.7 |
| 10/06/2025 | 543.68 | 543.68 | 540.49 | 541.53 |
| 10/07/2025 | 541.53 | 541.53 | 539.65 | 540.32 |
| 10/08/2025 | 540.32 | 542.19 | 540.3 | 541.68 |
| 10/09/2025 | 541.6 | 541.88 | 537.22 | 537.65 |
| 10/12/2025 | 537.83 | 538.51 | 537.14 | 537.73 |
| 10/13/2025 | 537.73 | 540.23 | 537.38 | 538.72 |
| 10/14/2025 | 538.42 | 540.14 | 537.53 | 538.67 |
| 10/15/2025 | 538.67 | 538.92 | 535.98 | 536.02 |
| 10/16/2025 | 536.02 | 537.94 | 534.56 | 537.68 |
| 10/19/2025 | 538.51 | 539.36 | 537.52 | 538.31 |
| 10/20/2025 | 538.31 | 538.88 | 538.12 | 538.66 |
| 10/21/2025 | 538.66 | 538.88 | 538.26 | 538.58 |
| 10/22/2025 | 538.58 | 538.7 | 537.61 | 537.76 |
| 10/23/2025 | 537.79 | 538.39 | 536.7 | 537.74 |
| 10/26/2025 | 537.69 | 537.69 | 537.53 | 537.53 |
| 10/27/2025 | 537.53 | 537.53 | 533.27 | 533.48 |
| 10/28/2025 | 533.49 | 533.76 | 527.07 | 528.89 |
| 10/29/2025 | 528.89 | 531.76 | 528.68 | 530.3 |
| 10/30/2025 | 530.29 | 531.73 | 528.86 | 529.79 |
| 11/02/2025 | 528.9 | 530.66 | 525.37 | 525.37 |
| 11/03/2025 | 525.37 | 525.37 | 521.52 | 524.54 |
| 11/04/2025 | 524.64 | 525.8 | 523.85 | 525.15 |
| 11/05/2025 | 525.06 | 527.66 | 525 | 526.31 |
| 11/06/2025 | 526.31 | 526.47 | 524.78 | 524.87 |
| 11/09/2025 | 524.53 | 524.53 | 523.23 | 523.8 |
| 11/10/2025 | 523.8 | 525.98 | 523.8 | 525.07 |
| 11/11/2025 | 525.09 | 525.16 | 524.48 | 524.69 |
| 11/12/2025 | 524.69 | 525.3 | 522.89 | 524.47 |
| 11/13/2025 | 524.47 | 524.47 | 521.61 | 524.17 |
| 11/16/2025 | 524.17 | 525.19 | 522.14 | 522.17 |
| 11/17/2025 | 522.17 | 522.81 | 519.73 | 519.73 |
| 11/18/2025 | 519.72 | 520.62 | 518.09 | 518.61 |
| 11/19/2025 | 518.64 | 519.02 | 517.84 | 518.77 |
| 11/20/2025 | 518.78 | 520.77 | 517.97 | 520.61 |
| 11/23/2025 | 520.61 | 520.86 | 519.46 | 519.71 |
| 11/24/2025 | 519.71 | 520.08 | 518.11 | 518.47 |
| 11/25/2025 | 517.59 | 519.26 | 516.35 | 518.68 |
| 11/26/2025 | 518.68 | 518.68 | 515.57 | 516.16 |
| 11/27/2025 | 516.18 | 516.29 | 510.27 | 513.37 |
| 11/30/2025 | 512.58 | 513.83 | 510.88 | 510.95 |
| 12/01/2025 | 510.9 | 511.55 | 506.68 | 507.56 |
| 12/02/2025 | 507.59 | 507.59 | 502.69 | 502.77 |
| 12/03/2025 | 502.77 | 505.6 | 499.05 | 505.51 |
| 12/04/2025 | 505.51 | 506.84 | 502.92 | 505.95 |
| 12/07/2025 | 505.95 | 511.24 | 505.58 | 510.9 |
| 12/08/2025 | 510.9 | 516.4 | 510.9 | 515.75 |
| 12/09/2025 | 515.75 | 518.57 | 515.75 | 518.31 |
| 12/10/2025 | 518.27 | 521.06 | 518.27 | 520.35 |
| 12/11/2025 | 520.31 | 522.7 | 520.04 | 521.24 |
| 12/14/2025 | 520.97 | 521.5 | 515.53 | 515.53 |
| 12/15/2025 | 515.52 | 515.78 | 515.45 | 515.73 |
| 12/16/2025 | 515.75 | 516.18 | 513.6 | 514.31 |
| 12/17/2025 | 514.31 | 516.11 | 513.04 | 516.02 |
| 12/18/2025 | 516.02 | 518.38 | 516.02 | 517.65 |
| 12/21/2025 | 517.66 | 517.66 | 514.55 | 515.14 |
| 12/22/2025 | 515.13 | 515.13 | 509.3 | 509.48 |
| 12/23/2025 | 509.48 | 514.03 | 507.39 | 513.86 |
| 12/24/2025 | 513.9 | 514.29 | 509.52 | 510.32 |
| 12/25/2025 | 510.32 | 510.89 | 498.84 | 505.62 |
| 12/28/2025 | 505.67 | 506.54 | 500.45 | 502.25 |
| 12/29/2025 | 502.28 | 504.07 | 501.27 | 502.56 |
| 12/30/2025 | 502.56 | 507.92 | 502.25 | 507.09 |
| 12/31/2025 | 507.24 | 507.24 | 507.24 | 507.24 |