USDKZT
USDKZT
16:40:01
487.77 KZT
-0.07 (%-0.01)
Previous Close: 487.84·
Volatility: 0.18
Day Low₺487.7
Day High₺488.58
Market Data
Spot Rate
B:487.44
A:488.1
Week over week (WoW)
-0.09%
Month over month (MoM)
+0.43%
Year to date (YTD)
-3.81%
Year over year (YoY)
-6.04%
USDKZT: US Dollar / Kazakhstani Tenge Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 382.7442
CLOSE 382.7381
Low
LOW 372.19
High
HIGH 390.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 383.99 | 383.99 | 383.99 | 383.99 |
| 01/02/2019 | 383.99 | 383.99 | 380.64 | 380.69 |
| 01/03/2019 | 380.69 | 380.7 | 375.79 | 375.79 |
| 01/06/2019 | 375.79 | 375.79 | 375.79 | 375.79 |
| 01/07/2019 | 375.79 | 375.79 | 372.19 | 374.99 |
| 01/08/2019 | 374.99 | 375.955 | 373.68 | 375.49 |
| 01/09/2019 | 375.49 | 375.49 | 373.045 | 375.09 |
| 01/10/2019 | 375.09 | 376.58 | 374.98 | 376.58 |
| 01/13/2019 | 376.59 | 379.205 | 376.59 | 379.1 |
| 01/14/2019 | 379.1 | 379.1 | 376.88 | 378.5 |
| 01/15/2019 | 378.495 | 378.495 | 377.455 | 377.89 |
| 01/16/2019 | 377.89 | 377.99 | 375.78 | 377.99 |
| 01/17/2019 | 377.99 | 379.71 | 377.61 | 379.6 |
| 01/20/2019 | 379.6 | 379.6 | 378.33 | 378.6 |
| 01/21/2019 | 378.6 | 378.99 | 377.52 | 378.99 |
| 01/22/2019 | 378.99 | 378.995 | 378.01 | 378.01 |
| 01/23/2019 | 378 | 378.175 | 376.9 | 376.9 |
| 01/24/2019 | 376.9 | 379.29 | 375.995 | 379.29 |
| 01/27/2019 | 379.29 | 379.39 | 379.29 | 379.39 |
| 01/28/2019 | 379.39 | 381.12 | 379.39 | 379.9 |
| 01/29/2019 | 379.9 | 381.055 | 379.195 | 381 |
| 01/30/2019 | 380.995 | 380.995 | 378.095 | 379.99 |
| 01/31/2019 | 379.995 | 383.41 | 379.995 | 382.85 |
| 02/03/2019 | 382.85 | 382.85 | 381.03 | 381.54 |
| 02/04/2019 | 381.54 | 381.54 | 377.3 | 377.3 |
| 02/05/2019 | 377.3 | 377.89 | 375.3 | 376.99 |
| 02/06/2019 | 376.99 | 379.12 | 376.4 | 378.8 |
| 02/07/2019 | 378.8 | 380.43 | 376.84 | 377.3 |
| 02/10/2019 | 377.3 | 377.33 | 374.62 | 374.97 |
| 02/11/2019 | 374.98 | 375.595 | 373.515 | 373.9 |
| 02/12/2019 | 373.9 | 374.79 | 372.835 | 374.79 |
| 02/13/2019 | 374.79 | 378.115 | 374.72 | 377.99 |
| 02/14/2019 | 377.99 | 377.995 | 377.015 | 377.05 |
| 02/17/2019 | 377.05 | 377.05 | 375.355 | 376.3 |
| 02/18/2019 | 376.3 | 377.54 | 375.005 | 377.54 |
| 02/19/2019 | 377.54 | 377.54 | 375.55 | 376.17 |
| 02/20/2019 | 376.185 | 376.475 | 375.33 | 375.5 |
| 02/21/2019 | 375.5 | 378.335 | 375.495 | 375.79 |
| 02/24/2019 | 375.79 | 376.93 | 375.585 | 376.1 |
| 02/25/2019 | 376.1 | 378.435 | 376.1 | 377.6 |
| 02/26/2019 | 377.6 | 378.27 | 376.345 | 376.495 |
| 02/27/2019 | 376.495 | 376.995 | 373.94 | 374.14 |
| 02/28/2019 | 374.14 | 377.945 | 374.14 | 377.29 |
| 03/03/2019 | 377.29 | 377.93 | 376.24 | 376.4 |
| 03/04/2019 | 376.4 | 378.085 | 376.125 | 377.5 |
| 03/05/2019 | 377.5 | 378.28 | 377.5 | 378.25 |
| 03/06/2019 | 378.25 | 379.81 | 378.245 | 378.49 |
| 03/07/2019 | 378.49 | 378.49 | 378.49 | 378.49 |
| 03/10/2019 | 378.495 | 379.675 | 378.495 | 379 |
| 03/11/2019 | 379 | 379 | 377.615 | 377.99 |
| 03/12/2019 | 377.99 | 377.99 | 377.51 | 377.74 |
| 03/13/2019 | 377.74 | 377.79 | 376.73 | 377.79 |
| 03/14/2019 | 377.79 | 379.435 | 377.505 | 379.15 |
| 03/17/2019 | 379.15 | 379.15 | 374.91 | 375.5 |
| 03/18/2019 | 375.5 | 376.84 | 375.495 | 376.29 |
| 03/19/2019 | 376.29 | 378.5 | 376.29 | 378.19 |
| 03/20/2019 | 378.19 | 378.2 | 378.19 | 378.2 |
| 03/21/2019 | 378.2 | 378.2 | 378.2 | 378.2 |
| 03/24/2019 | 378.2 | 378.2 | 378.2 | 378.2 |
| 03/25/2019 | 378.2 | 378.93 | 377.035 | 377.995 |
| 03/26/2019 | 377.995 | 379.04 | 377.745 | 379.04 |
| 03/27/2019 | 379.04 | 381.735 | 378.97 | 381.6 |
| 03/28/2019 | 381.6 | 381.6 | 379.155 | 379.4 |
| 03/31/2019 | 379.4 | 380.92 | 379.4 | 379.79 |
| 04/01/2019 | 379.79 | 379.79 | 379.335 | 379.4 |
| 04/02/2019 | 379.4 | 379.48 | 378.95 | 378.95 |
| 04/03/2019 | 378.95 | 378.95 | 377.54 | 378.6 |
| 04/04/2019 | 378.6 | 380.035 | 378.515 | 379.13 |
| 04/07/2019 | 379.13 | 380.745 | 379.125 | 380.33 |
| 04/08/2019 | 380.43 | 380.72 | 379.045 | 379.51 |
| 04/09/2019 | 379.53 | 379.685 | 378.03 | 378.03 |
| 04/10/2019 | 378.03 | 378.29 | 377.6 | 378.29 |
| 04/11/2019 | 378.275 | 379.29 | 378.23 | 379.29 |
| 04/14/2019 | 379.29 | 379.29 | 378.91 | 378.92 |
| 04/15/2019 | 378.895 | 379.79 | 378.83 | 379.79 |
| 04/16/2019 | 379.76 | 379.76 | 378.685 | 378.82 |
| 04/17/2019 | 378.895 | 379.49 | 378.895 | 379.09 |
| 04/18/2019 | 379.075 | 379.435 | 378.45 | 379.205 |
| 04/21/2019 | 379.21 | 379.21 | 376.38 | 376.82 |
| 04/22/2019 | 377.02 | 377.8 | 376.77 | 377.72 |
| 04/23/2019 | 377.7 | 378.87 | 377.5 | 378.69 |
| 04/24/2019 | 378.42 | 380.05 | 377.62 | 379.98 |
| 04/25/2019 | 379.98 | 381.74 | 377.62 | 381.02 |
| 04/28/2019 | 381.02 | 381.83 | 380.91 | 381.12 |
| 04/29/2019 | 381.37 | 381.56 | 380.65 | 380.73 |
| 04/30/2019 | 380.7 | 380.7 | 380.34 | 380.42 |
| 05/01/2019 | 380.47 | 381.18 | 380.41 | 381.18 |
| 05/02/2019 | 381.18 | 381.35 | 380.62 | 380.62 |
| 05/05/2019 | 380.62 | 380.82 | 379.44 | 380.42 |
| 05/06/2019 | 380.47 | 380.62 | 380.42 | 380.42 |
| 05/07/2019 | 380.47 | 380.88 | 379.46 | 379.78 |
| 05/08/2019 | 379.76 | 379.76 | 379.22 | 379.22 |
| 05/09/2019 | 379.35 | 379.72 | 379.35 | 379.72 |
| 05/12/2019 | 379.72 | 380.37 | 379.11 | 379.32 |
| 05/13/2019 | 379.32 | 380.02 | 379.32 | 380.02 |
| 05/14/2019 | 380.02 | 380.02 | 379.15 | 379.22 |
| 05/15/2019 | 379.22 | 379.22 | 378.12 | 378.12 |
| 05/16/2019 | 378.17 | 379.57 | 378.17 | 379.02 |
| 05/19/2019 | 379.02 | 379.53 | 378.22 | 378.22 |
| 05/20/2019 | 378.32 | 379.53 | 378.32 | 379.12 |
| 05/21/2019 | 379.17 | 379.32 | 378.15 | 378.68 |
| 05/22/2019 | 378.68 | 378.76 | 377.11 | 378.32 |
| 05/23/2019 | 378.22 | 379.49 | 377.92 | 379.02 |
| 05/26/2019 | 379.02 | 379.9 | 379.01 | 379.22 |
| 05/27/2019 | 379.37 | 380.49 | 379.37 | 380.12 |
| 05/28/2019 | 380.14 | 381.76 | 380.14 | 381.76 |
| 05/29/2019 | 381.72 | 381.73 | 380.55 | 381.24 |
| 05/30/2019 | 381.28 | 382.53 | 380.92 | 382.48 |
| 06/02/2019 | 382.48 | 384.07 | 382.48 | 383.88 |
| 06/03/2019 | 383.86 | 384.31 | 383.38 | 384.02 |
| 06/04/2019 | 384.02 | 384.58 | 383.97 | 384.58 |
| 06/05/2019 | 384.41 | 384.64 | 383.95 | 384.32 |
| 06/06/2019 | 384.25 | 384.65 | 382.92 | 382.92 |
| 06/09/2019 | 382.92 | 383.44 | 382.91 | 383.33 |
| 06/10/2019 | 383.33 | 383.98 | 383.04 | 383.98 |
| 06/11/2019 | 383.98 | 384.21 | 383.6 | 384.18 |
| 06/12/2019 | 384.18 | 384.6 | 384.03 | 384.03 |
| 06/13/2019 | 384.03 | 384.21 | 383.62 | 383.83 |
| 06/16/2019 | 383.83 | 384.11 | 383.22 | 383.48 |
| 06/17/2019 | 383.3 | 383.88 | 383.12 | 383.68 |
| 06/18/2019 | 383.61 | 383.61 | 381.07 | 381.32 |
| 06/19/2019 | 381.32 | 381.62 | 379.3 | 379.42 |
| 06/20/2019 | 379.42 | 379.47 | 376.18 | 377.72 |
| 06/23/2019 | 377.72 | 379.43 | 377.72 | 378.12 |
| 06/24/2019 | 378.12 | 378.87 | 377.48 | 378.52 |
| 06/25/2019 | 378.52 | 379.63 | 378.23 | 379.63 |
| 06/26/2019 | 379.62 | 380.74 | 379.62 | 379.72 |
| 06/27/2019 | 379.8 | 380.61 | 379.8 | 380.48 |
| 06/30/2019 | 380.48 | 381.28 | 380.12 | 381.28 |
| 07/01/2019 | 381.21 | 382.33 | 380.99 | 382.33 |
| 07/02/2019 | 382.17 | 384.48 | 382.02 | 384.48 |
| 07/03/2019 | 384.25 | 384.25 | 382.24 | 382.84 |
| 07/04/2019 | 382.74 | 384.08 | 382.42 | 384.08 |
| 07/07/2019 | 384.08 | 384.08 | 382.33 | 383.05 |
| 07/08/2019 | 383.03 | 384.68 | 382.57 | 383.54 |
| 07/09/2019 | 383.72 | 384.53 | 382.28 | 383.27 |
| 07/10/2019 | 383.45 | 384.31 | 382.25 | 382.25 |
| 07/11/2019 | 382.25 | 383.48 | 382.25 | 383.48 |
| 07/14/2019 | 383.48 | 383.59 | 381.94 | 382.78 |
| 07/15/2019 | 382.78 | 383.46 | 381.96 | 383.23 |
| 07/16/2019 | 383.23 | 384.09 | 382.91 | 383.68 |
| 07/17/2019 | 383.68 | 384.55 | 383.63 | 384.48 |
| 07/18/2019 | 384.48 | 384.89 | 384.02 | 384.83 |
| 07/21/2019 | 384.83 | 385.07 | 383.18 | 383.93 |
| 07/22/2019 | 383.93 | 384.73 | 383.74 | 384.73 |
| 07/23/2019 | 384.73 | 384.89 | 383.35 | 383.35 |
| 07/24/2019 | 383.35 | 385.29 | 383.35 | 384.58 |
| 07/25/2019 | 384.58 | 384.96 | 384.24 | 384.93 |
| 07/28/2019 | 384.93 | 384.93 | 384.93 | 384.93 |
| 07/29/2019 | 384.93 | 385.3 | 384.43 | 384.73 |
| 07/30/2019 | 384.73 | 384.94 | 383.35 | 383.35 |
| 07/31/2019 | 383.35 | 385.08 | 383.35 | 384.97 |
| 08/01/2019 | 384.98 | 386.19 | 384.98 | 386.08 |
| 08/04/2019 | 386.08 | 386.57 | 385.76 | 386.53 |
| 08/05/2019 | 386.53 | 387.2 | 386.53 | 387.2 |
| 08/06/2019 | 387.2 | 387.2 | 387.2 | 387.2 |
| 08/07/2019 | 387.2 | 387.73 | 387.2 | 387.73 |
| 08/08/2019 | 387.73 | 387.88 | 386.88 | 387.58 |
| 08/11/2019 | 387.58 | 387.58 | 386.97 | 387.53 |
| 08/12/2019 | 387.53 | 387.57 | 386.5 | 386.5 |
| 08/13/2019 | 386.5 | 386.87 | 385.98 | 385.98 |
| 08/14/2019 | 385.98 | 387.38 | 385.64 | 387.38 |
| 08/15/2019 | 387.38 | 387.38 | 385.88 | 386.73 |
| 08/18/2019 | 386.73 | 387.35 | 386.15 | 386.87 |
| 08/19/2019 | 386.87 | 387.18 | 386.49 | 386.68 |
| 08/20/2019 | 386.68 | 386.68 | 385.88 | 385.88 |
| 08/21/2019 | 385.88 | 386.07 | 384.6 | 386.03 |
| 08/22/2019 | 386.03 | 386.37 | 385.95 | 385.98 |
| 08/25/2019 | 385.98 | 387.25 | 385.98 | 386.06 |
| 08/26/2019 | 386.05 | 388.23 | 386.05 | 388.23 |
| 08/27/2019 | 388.23 | 388.27 | 386.75 | 387.48 |
| 08/28/2019 | 387.48 | 387.87 | 386.3 | 387.08 |
| 08/29/2019 | 387.08 | 387.08 | 387.08 | 387.08 |
| 09/01/2019 | 387.08 | 388.32 | 387.08 | 388.17 |
| 09/02/2019 | 388.18 | 388.48 | 387.54 | 388.48 |
| 09/03/2019 | 388.48 | 388.48 | 387.9 | 388.48 |
| 09/04/2019 | 388.48 | 388.48 | 387.44 | 387.98 |
| 09/05/2019 | 387.98 | 387.98 | 387.03 | 387.72 |
| 09/08/2019 | 387.72 | 387.83 | 385.25 | 386.03 |
| 09/09/2019 | 386.03 | 386.29 | 385.09 | 385.88 |
| 09/10/2019 | 385.88 | 386.5 | 385.52 | 386.38 |
| 09/11/2019 | 386.38 | 387.26 | 386.38 | 386.98 |
| 09/12/2019 | 386.98 | 386.98 | 385.97 | 386.58 |
| 09/15/2019 | 386.58 | 386.59 | 385.14 | 385.98 |
| 09/16/2019 | 385.98 | 385.98 | 384.64 | 385.33 |
| 09/17/2019 | 385.33 | 387.1 | 385.33 | 386.88 |
| 09/18/2019 | 386.88 | 387.35 | 385.89 | 386.78 |
| 09/19/2019 | 386.78 | 386.87 | 385.43 | 386.28 |
| 09/22/2019 | 386.28 | 386.62 | 385.62 | 386.28 |
| 09/23/2019 | 386.28 | 386.77 | 385.95 | 386.68 |
| 09/24/2019 | 386.68 | 387.88 | 386.63 | 387.88 |
| 09/25/2019 | 387.88 | 387.88 | 386.45 | 387.23 |
| 09/26/2019 | 387.23 | 387.97 | 387.23 | 387.88 |
| 09/29/2019 | 387.88 | 388.37 | 387.15 | 387.93 |
| 09/30/2019 | 387.93 | 388.43 | 387.86 | 388.43 |
| 10/01/2019 | 388.43 | 389.02 | 387.95 | 387.95 |
| 10/02/2019 | 387.95 | 389.28 | 387.95 | 388.82 |
| 10/03/2019 | 388.82 | 389.01 | 388.78 | 388.78 |
| 10/06/2019 | 388.78 | 389.17 | 388.22 | 389.08 |
| 10/07/2019 | 389.08 | 389.96 | 388.99 | 389.68 |
| 10/08/2019 | 389.68 | 390.23 | 388.65 | 388.65 |
| 10/09/2019 | 388.65 | 390.04 | 388.65 | 390.04 |
| 10/10/2019 | 390.04 | 390.04 | 389.36 | 389.36 |
| 10/13/2019 | 389.36 | 389.69 | 388.5 | 388.5 |
| 10/14/2019 | 388.5 | 389.76 | 388.5 | 388.7 |
| 10/15/2019 | 388.7 | 389.89 | 388.7 | 389.89 |
| 10/16/2019 | 389.89 | 390.22 | 389.51 | 390.08 |
| 10/17/2019 | 390.09 | 390.09 | 389.93 | 390.09 |
| 10/20/2019 | 390.09 | 390.09 | 388.8 | 388.8 |
| 10/21/2019 | 388.8 | 389.88 | 388.8 | 389.78 |
| 10/22/2019 | 389.78 | 389.78 | 388.56 | 389.38 |
| 10/23/2019 | 389.38 | 389.51 | 387.86 | 387.86 |
| 10/24/2019 | 387.85 | 388.88 | 387.57 | 387.57 |
| 10/27/2019 | 387.57 | 388.72 | 386.72 | 386.72 |
| 10/28/2019 | 386.71 | 388.56 | 386.7 | 388.47 |
| 10/29/2019 | 388.48 | 388.66 | 387.77 | 388.38 |
| 10/30/2019 | 388.38 | 388.83 | 388.27 | 388.83 |
| 10/31/2019 | 388.83 | 389.62 | 388.55 | 389.58 |
| 11/03/2019 | 389.58 | 389.58 | 387.61 | 388.08 |
| 11/04/2019 | 388.08 | 388.45 | 387.89 | 388.38 |
| 11/05/2019 | 388.38 | 389.89 | 387.96 | 388.88 |
| 11/06/2019 | 388.88 | 389.53 | 387.59 | 388.23 |
| 11/07/2019 | 388.23 | 388.67 | 387.67 | 387.67 |
| 11/10/2019 | 387.67 | 388.88 | 387.67 | 388.88 |
| 11/11/2019 | 388.88 | 389.23 | 388.33 | 388.93 |
| 11/12/2019 | 388.93 | 389.35 | 388.18 | 389.28 |
| 11/13/2019 | 389.28 | 389.55 | 388 | 388.38 |
| 11/14/2019 | 388.38 | 388.38 | 387.8 | 387.88 |
| 11/17/2019 | 387.88 | 387.88 | 386.9 | 387.38 |
| 11/18/2019 | 387.38 | 387.63 | 386.75 | 387.08 |
| 11/19/2019 | 387.08 | 387.4 | 386.67 | 387.12 |
| 11/20/2019 | 387.13 | 387.13 | 385.18 | 385.83 |
| 11/21/2019 | 385.83 | 385.88 | 384.32 | 385.36 |
| 11/24/2019 | 385.51 | 386.25 | 385.35 | 385.99 |
| 11/25/2019 | 386.01 | 386.73 | 385.38 | 386.07 |
| 11/26/2019 | 386.08 | 386.56 | 385.8 | 386.38 |
| 11/27/2019 | 386.38 | 386.38 | 386.03 | 386.14 |
| 11/28/2019 | 386.13 | 386.43 | 386.13 | 386.43 |
| 12/01/2019 | 386.43 | 386.43 | 386.43 | 386.43 |
| 12/02/2019 | 386.43 | 387.38 | 386.4 | 387.38 |
| 12/03/2019 | 387.38 | 387.51 | 386.06 | 386.68 |
| 12/04/2019 | 386.68 | 386.88 | 384.29 | 384.75 |
| 12/05/2019 | 384.76 | 385.78 | 384.65 | 385.78 |
| 12/08/2019 | 385.78 | 385.98 | 385.33 | 385.78 |
| 12/09/2019 | 385.78 | 386.55 | 385.54 | 386.47 |
| 12/10/2019 | 386.48 | 386.54 | 385.56 | 385.93 |
| 12/11/2019 | 385.93 | 385.93 | 384.48 | 384.48 |
| 12/12/2019 | 384.48 | 384.63 | 383.28 | 384.58 |
| 12/15/2019 | 384.58 | 384.58 | 384.58 | 384.58 |
| 12/16/2019 | 384.58 | 384.58 | 384.58 | 384.58 |
| 12/17/2019 | 384.58 | 384.67 | 383.98 | 384.58 |
| 12/18/2019 | 384.58 | 384.92 | 383.63 | 383.63 |
| 12/19/2019 | 383.63 | 383.83 | 382.23 | 383.08 |
| 12/22/2019 | 383.08 | 383.17 | 382.14 | 383.03 |
| 12/23/2019 | 383.03 | 383.03 | 379.96 | 380.88 |
| 12/24/2019 | 380.88 | 380.88 | 378.01 | 378.87 |
| 12/25/2019 | 378.88 | 379.64 | 378.25 | 379.64 |
| 12/26/2019 | 379.64 | 380.96 | 379.26 | 379.95 |
| 12/29/2019 | 379.95 | 382.07 | 379.95 | 382.07 |
| 12/30/2019 | 382.08 | 382.78 | 382.08 | 382.78 |
| 12/31/2019 | 382.78 | 382.78 | 382.78 | 382.78 |