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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 456.0197
CLOSE 455.9702
Low
LOW 426.99
High
HIGH 486.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 462.54 | 462.54 | 462.54 | 462.54 |
| 01/02/2023 | 462.54 | 462.67 | 462.54 | 462.54 |
| 01/03/2023 | 462.54 | 465.96 | 462.06 | 465.49 |
| 01/04/2023 | 465.49 | 466.73 | 464.79 | 464.79 |
| 01/05/2023 | 464.79 | 465.34 | 462.71 | 463.36 |
| 01/08/2023 | 463.36 | 464.35 | 461.92 | 462.25 |
| 01/09/2023 | 462.25 | 463.06 | 461.33 | 462.29 |
| 01/10/2023 | 462.29 | 462.64 | 461.52 | 462 |
| 01/11/2023 | 462 | 462.85 | 461.63 | 462.14 |
| 01/12/2023 | 462.14 | 462.83 | 461.56 | 462.01 |
| 01/15/2023 | 462 | 463.65 | 448.87 | 463.31 |
| 01/16/2023 | 463.3 | 464.64 | 463.02 | 464.22 |
| 01/17/2023 | 464.22 | 465.04 | 463.63 | 463.79 |
| 01/18/2023 | 463.79 | 464.14 | 461.93 | 462.39 |
| 01/19/2023 | 462.39 | 464.09 | 462.31 | 462.59 |
| 01/22/2023 | 464.19 | 464.19 | 461.18 | 462 |
| 01/23/2023 | 462.02 | 462.54 | 461.37 | 461.37 |
| 01/24/2023 | 461.37 | 462.25 | 460.54 | 461.18 |
| 01/25/2023 | 461.18 | 462.92 | 460.57 | 460.57 |
| 01/26/2023 | 460.57 | 462.05 | 459.59 | 460.07 |
| 01/29/2023 | 460.07 | 460.15 | 459.33 | 459.64 |
| 01/30/2023 | 459.64 | 460.89 | 459.53 | 460.5 |
| 01/31/2023 | 460.5 | 461.2 | 460.11 | 460.27 |
| 02/01/2023 | 460.27 | 460.56 | 458.58 | 458.9 |
| 02/02/2023 | 458.89 | 459.72 | 457.8 | 457.87 |
| 02/05/2023 | 457.87 | 459.22 | 456.8 | 457.27 |
| 02/06/2023 | 457.36 | 457.66 | 456.07 | 456.07 |
| 02/07/2023 | 456.07 | 456.9 | 454.65 | 454.87 |
| 02/08/2023 | 454.87 | 455.09 | 450.62 | 452.01 |
| 02/09/2023 | 452.01 | 452.2 | 449.97 | 450.86 |
| 02/12/2023 | 451.05 | 453.5 | 450.59 | 451.73 |
| 02/13/2023 | 451.73 | 452.34 | 449.23 | 449.23 |
| 02/14/2023 | 449.23 | 449.84 | 444.68 | 446.98 |
| 02/15/2023 | 446.98 | 447.25 | 443.09 | 443.75 |
| 02/16/2023 | 443.75 | 448.64 | 442.73 | 447.08 |
| 02/19/2023 | 447.08 | 448.85 | 446.29 | 446.82 |
| 02/20/2023 | 446.91 | 447.2 | 444.52 | 446.76 |
| 02/21/2023 | 446.76 | 449.35 | 445.48 | 448.81 |
| 02/22/2023 | 448.9 | 450.07 | 448.23 | 448.23 |
| 02/23/2023 | 448.26 | 449.35 | 446.06 | 449.35 |
| 02/26/2023 | 449.28 | 450.49 | 447.16 | 447.16 |
| 02/27/2023 | 447.15 | 448.04 | 444.76 | 445.18 |
| 02/28/2023 | 445.18 | 448.32 | 440 | 440.55 |
| 03/01/2023 | 440.55 | 440.94 | 431.4 | 435.46 |
| 03/02/2023 | 435.46 | 435.65 | 429.19 | 430.78 |
| 03/05/2023 | 430.77 | 437.84 | 426.99 | 435.96 |
| 03/06/2023 | 435.96 | 440.15 | 435.96 | 437.91 |
| 03/07/2023 | 437.91 | 437.91 | 437.9 | 437.9 |
| 03/08/2023 | 437.9 | 442.46 | 437.9 | 441.07 |
| 03/09/2023 | 441.06 | 452.18 | 441.06 | 451.66 |
| 03/12/2023 | 451.66 | 459.29 | 451.65 | 455.98 |
| 03/13/2023 | 455.98 | 462.44 | 455.97 | 461.08 |
| 03/14/2023 | 461.34 | 467.91 | 461.1 | 464.11 |
| 03/15/2023 | 464.11 | 470.64 | 461.1 | 463.77 |
| 03/16/2023 | 463.94 | 464.11 | 457.4 | 457.92 |
| 03/19/2023 | 457.92 | 465.14 | 457.92 | 464.07 |
| 03/20/2023 | 464.07 | 464.24 | 464.06 | 464.06 |
| 03/21/2023 | 464.06 | 464.23 | 464.06 | 464.06 |
| 03/22/2023 | 464.06 | 464.23 | 464.06 | 464.06 |
| 03/23/2023 | 464.06 | 464.4 | 452.31 | 457.07 |
| 03/26/2023 | 457.07 | 460.16 | 456.03 | 457.55 |
| 03/27/2023 | 457.55 | 462.45 | 452.92 | 453.4 |
| 03/28/2023 | 453.4 | 453.55 | 445.82 | 447.46 |
| 03/29/2023 | 447.46 | 450.65 | 446.68 | 450.65 |
| 03/30/2023 | 450.65 | 456.66 | 450.09 | 454.58 |
| 04/02/2023 | 454.58 | 455.78 | 448.47 | 452.57 |
| 04/03/2023 | 452.57 | 452.81 | 445.89 | 446.62 |
| 04/04/2023 | 446.43 | 448.82 | 445.47 | 446.83 |
| 04/05/2023 | 446.83 | 448.85 | 445.56 | 445.56 |
| 04/06/2023 | 445.56 | 446.56 | 443.66 | 445.06 |
| 04/09/2023 | 445.06 | 446.34 | 442.93 | 444.75 |
| 04/10/2023 | 444.75 | 451.52 | 444.06 | 451.03 |
| 04/11/2023 | 451.06 | 454.28 | 450.6 | 452.02 |
| 04/12/2023 | 452.23 | 452.45 | 448.48 | 450.73 |
| 04/13/2023 | 450.73 | 452.35 | 448.52 | 450.86 |
| 04/16/2023 | 450.86 | 451.35 | 446.05 | 449.98 |
| 04/17/2023 | 449.98 | 452.69 | 449.03 | 451.66 |
| 04/18/2023 | 451.66 | 459.58 | 451.65 | 456.67 |
| 04/19/2023 | 456.67 | 457.64 | 453.93 | 456.17 |
| 04/20/2023 | 456.17 | 459.13 | 454.51 | 454.58 |
| 04/23/2023 | 454.57 | 457.83 | 454.57 | 456.67 |
| 04/24/2023 | 456.67 | 457.25 | 452.52 | 453.67 |
| 04/25/2023 | 453.67 | 455.39 | 453 | 454.17 |
| 04/26/2023 | 454.46 | 457.48 | 454.17 | 455.57 |
| 04/27/2023 | 455.57 | 456.12 | 451.45 | 451.56 |
| 04/30/2023 | 451.56 | 451.56 | 451.56 | 451.56 |
| 05/01/2023 | 451.56 | 453.26 | 447.07 | 447.43 |
| 05/02/2023 | 447.43 | 447.74 | 440.69 | 445.16 |
| 05/03/2023 | 445.16 | 446.73 | 444.07 | 444.83 |
| 05/04/2023 | 444.79 | 446.08 | 442.96 | 442.97 |
| 05/07/2023 | 442.96 | 442.96 | 442.96 | 442.96 |
| 05/08/2023 | 442.96 | 443.25 | 442.96 | 442.96 |
| 05/09/2023 | 443.25 | 445.74 | 442.98 | 443.6 |
| 05/10/2023 | 443.6 | 445.09 | 442.64 | 444.44 |
| 05/11/2023 | 444.44 | 448.49 | 443.95 | 447.66 |
| 05/14/2023 | 447.65 | 453.06 | 447.44 | 450.91 |
| 05/15/2023 | 450.91 | 450.91 | 448.3 | 450.04 |
| 05/16/2023 | 450.04 | 451.06 | 448.68 | 450.23 |
| 05/17/2023 | 450.23 | 450.23 | 447.47 | 448.34 |
| 05/18/2023 | 448.34 | 449.94 | 447.12 | 448.39 |
| 05/21/2023 | 448.39 | 448.39 | 443.19 | 444.18 |
| 05/22/2023 | 444.18 | 444.42 | 440.69 | 442.09 |
| 05/23/2023 | 442.09 | 446.38 | 441.59 | 445.48 |
| 05/24/2023 | 445.48 | 447.71 | 444.16 | 445.06 |
| 05/25/2023 | 445.06 | 446.06 | 443.96 | 443.96 |
| 05/28/2023 | 444.55 | 445.65 | 443.02 | 444.89 |
| 05/29/2023 | 443.44 | 447.89 | 443.44 | 447.29 |
| 05/30/2023 | 447.29 | 448.99 | 446.11 | 446.11 |
| 05/31/2023 | 446.11 | 449.63 | 446.11 | 448.36 |
| 06/01/2023 | 448.36 | 449.24 | 447.3 | 448.16 |
| 06/04/2023 | 448.16 | 449.33 | 447.87 | 448.45 |
| 06/05/2023 | 448.45 | 448.55 | 446.76 | 447.65 |
| 06/06/2023 | 447.65 | 448.32 | 444.98 | 445.65 |
| 06/07/2023 | 445.65 | 446.07 | 443.71 | 444.64 |
| 06/08/2023 | 444.64 | 446.65 | 444.08 | 446.06 |
| 06/11/2023 | 446.06 | 449.54 | 444.95 | 447.32 |
| 06/12/2023 | 447.31 | 449.12 | 447.31 | 448.06 |
| 06/13/2023 | 448.06 | 451.25 | 447.33 | 449.86 |
| 06/14/2023 | 449.86 | 453.36 | 449.51 | 452.77 |
| 06/15/2023 | 452.77 | 453.36 | 447.56 | 447.56 |
| 06/18/2023 | 447.56 | 449 | 445.66 | 448.65 |
| 06/19/2023 | 448.65 | 449.11 | 447.55 | 448.5 |
| 06/20/2023 | 448.5 | 449.01 | 446.19 | 448.65 |
| 06/21/2023 | 448.65 | 449.27 | 446.92 | 447.08 |
| 06/22/2023 | 447.09 | 448.43 | 446.18 | 447.71 |
| 06/25/2023 | 447.71 | 450.85 | 447.71 | 450.2 |
| 06/26/2023 | 450.3 | 451.98 | 448.79 | 449.14 |
| 06/27/2023 | 449.14 | 449.81 | 449.14 | 449.14 |
| 06/28/2023 | 449.14 | 455.19 | 449.14 | 454.11 |
| 06/29/2023 | 454.1 | 454.53 | 450.32 | 450.32 |
| 07/02/2023 | 450.31 | 450.31 | 447.32 | 448.35 |
| 07/03/2023 | 448.35 | 448.35 | 444.66 | 445.09 |
| 07/04/2023 | 445.09 | 446.05 | 442.27 | 445.06 |
| 07/05/2023 | 445.06 | 445.33 | 445.06 | 445.06 |
| 07/06/2023 | 445.06 | 445.32 | 445.06 | 445.12 |
| 07/09/2023 | 445.09 | 451.4 | 441.99 | 443.09 |
| 07/10/2023 | 442.82 | 448.2 | 439.38 | 441.51 |
| 07/11/2023 | 441.51 | 442.82 | 438.98 | 442.8 |
| 07/12/2023 | 442.8 | 445.04 | 441.19 | 444.79 |
| 07/13/2023 | 444.79 | 447.32 | 444.3 | 444.56 |
| 07/16/2023 | 444.56 | 447.2 | 444.39 | 445.1 |
| 07/17/2023 | 445.1 | 445.13 | 443.11 | 443.95 |
| 07/18/2023 | 443.95 | 445.18 | 440.99 | 443.85 |
| 07/19/2023 | 443.85 | 444.99 | 443.19 | 444.34 |
| 07/20/2023 | 444.07 | 445.59 | 443.76 | 444.86 |
| 07/23/2023 | 444.86 | 446.05 | 444.6 | 446.05 |
| 07/24/2023 | 446.05 | 446.05 | 444.62 | 444.89 |
| 07/25/2023 | 444.89 | 445.03 | 443.62 | 444.9 |
| 07/26/2023 | 444.9 | 445.32 | 443.92 | 444.59 |
| 07/27/2023 | 444.6 | 446.14 | 444.08 | 444.08 |
| 07/30/2023 | 444.06 | 446.84 | 444.06 | 444.59 |
| 07/31/2023 | 444.6 | 446.14 | 443.4 | 444.59 |
| 08/01/2023 | 444.59 | 445.04 | 442.03 | 444.1 |
| 08/02/2023 | 444.1 | 445.66 | 443.56 | 443.56 |
| 08/03/2023 | 443.56 | 446.04 | 443.56 | 445.4 |
| 08/06/2023 | 445.13 | 447.67 | 444.82 | 446.34 |
| 08/07/2023 | 446.32 | 446.9 | 444.63 | 446.6 |
| 08/08/2023 | 446.6 | 446.97 | 443.92 | 443.92 |
| 08/09/2023 | 443.92 | 446.09 | 443.91 | 445.02 |
| 08/10/2023 | 444.89 | 447.05 | 444.76 | 446.06 |
| 08/13/2023 | 446.06 | 450.11 | 446.06 | 449.56 |
| 08/14/2023 | 449.56 | 452.1 | 448 | 451.1 |
| 08/15/2023 | 451.09 | 459.7 | 451.02 | 458.87 |
| 08/16/2023 | 458.87 | 466.95 | 458.06 | 462.07 |
| 08/17/2023 | 462.34 | 463.59 | 453.34 | 453.77 |
| 08/20/2023 | 453.77 | 454.7 | 450.12 | 454.6 |
| 08/21/2023 | 454.61 | 454.86 | 452.45 | 453.6 |
| 08/22/2023 | 453.61 | 464.3 | 453.07 | 461.6 |
| 08/23/2023 | 461.6 | 465.12 | 456 | 459.07 |
| 08/24/2023 | 459.07 | 464.6 | 457.61 | 464.07 |
| 08/27/2023 | 464.07 | 466.02 | 462.5 | 463.81 |
| 08/28/2023 | 463.81 | 463.81 | 460.05 | 462.07 |
| 08/29/2023 | 462.07 | 462.34 | 462.06 | 462.06 |
| 08/30/2023 | 462.06 | 462.61 | 457.36 | 458.36 |
| 08/31/2023 | 458.36 | 458.61 | 454.49 | 457.86 |
| 09/03/2023 | 457.59 | 462.34 | 457.31 | 458.6 |
| 09/04/2023 | 458.61 | 460.7 | 457.78 | 460.26 |
| 09/05/2023 | 460.49 | 463.91 | 459.52 | 463.35 |
| 09/06/2023 | 463.15 | 465.86 | 463 | 465.33 |
| 09/07/2023 | 465.32 | 467.5 | 463.81 | 463.82 |
| 09/10/2023 | 464.35 | 465.66 | 460.43 | 461.98 |
| 09/11/2023 | 461.99 | 463.62 | 458.19 | 462.77 |
| 09/12/2023 | 463.04 | 466.38 | 462 | 465.58 |
| 09/13/2023 | 465.6 | 467.4 | 464.22 | 464.41 |
| 09/14/2023 | 464.27 | 468.19 | 464.22 | 467.58 |
| 09/17/2023 | 467.58 | 473.24 | 467.57 | 472.93 |
| 09/18/2023 | 472.94 | 473.11 | 469.98 | 470.68 |
| 09/19/2023 | 470.94 | 474.52 | 470.46 | 473.02 |
| 09/20/2023 | 473.03 | 477.97 | 473.02 | 477.08 |
| 09/21/2023 | 477.08 | 477.41 | 473.12 | 473.48 |
| 09/24/2023 | 474.35 | 475.43 | 471.75 | 473.59 |
| 09/25/2023 | 473.59 | 479.4 | 473.5 | 479.19 |
| 09/26/2023 | 479.19 | 486.04 | 477.57 | 478.48 |
| 09/27/2023 | 478.48 | 483.02 | 472.37 | 473.98 |
| 09/28/2023 | 473.98 | 477.98 | 473.02 | 477.37 |
| 10/01/2023 | 477.38 | 480.72 | 474.79 | 477.08 |
| 10/02/2023 | 477.08 | 480.51 | 475.75 | 476.33 |
| 10/03/2023 | 476.32 | 478.35 | 475.26 | 477.18 |
| 10/04/2023 | 477.19 | 478.44 | 476.69 | 477.68 |
| 10/05/2023 | 477.68 | 479.85 | 477.12 | 477.18 |
| 10/08/2023 | 477.18 | 478.81 | 475.82 | 475.82 |
| 10/09/2023 | 475.83 | 478.64 | 475.82 | 476.83 |
| 10/10/2023 | 476.83 | 477.49 | 475.71 | 476.83 |
| 10/11/2023 | 476.84 | 477.35 | 474.98 | 474.98 |
| 10/12/2023 | 474.99 | 477.75 | 474.97 | 476.42 |
| 10/15/2023 | 476.43 | 477.31 | 475.32 | 475.32 |
| 10/16/2023 | 475.33 | 478.45 | 475.32 | 476.37 |
| 10/17/2023 | 476.38 | 479.16 | 476.37 | 476.96 |
| 10/18/2023 | 476.97 | 480.15 | 476.96 | 479.55 |
| 10/19/2023 | 479.55 | 479.78 | 478.27 | 478.27 |
| 10/22/2023 | 478.28 | 479.96 | 476.46 | 476.46 |
| 10/23/2023 | 476.47 | 477.86 | 475.02 | 475.02 |
| 10/24/2023 | 475.03 | 475.68 | 475.02 | 475.02 |
| 10/25/2023 | 475.03 | 477.65 | 473.87 | 473.87 |
| 10/26/2023 | 473.88 | 474.83 | 467.88 | 470.33 |
| 10/29/2023 | 470.33 | 472.53 | 469.62 | 469.62 |
| 10/30/2023 | 469.63 | 471.6 | 468.27 | 468.27 |
| 10/31/2023 | 468.28 | 471 | 468.27 | 468.32 |
| 11/01/2023 | 468.33 | 469.85 | 466.15 | 466.32 |
| 11/02/2023 | 466.34 | 467.01 | 464.15 | 464.32 |
| 11/05/2023 | 464.33 | 464.86 | 461.68 | 461.68 |
| 11/06/2023 | 461.69 | 465.88 | 461.68 | 462.82 |
| 11/07/2023 | 462.83 | 468.33 | 462.81 | 467.57 |
| 11/08/2023 | 467.57 | 469.07 | 467.18 | 468.07 |
| 11/09/2023 | 468.08 | 469.1 | 466.97 | 466.97 |
| 11/12/2023 | 466.98 | 467.66 | 464.87 | 464.87 |
| 11/13/2023 | 464.88 | 465.94 | 462.45 | 462.45 |
| 11/14/2023 | 462.46 | 463.7 | 459.57 | 462.27 |
| 11/15/2023 | 462.28 | 463.32 | 460.84 | 460.84 |
| 11/16/2023 | 460.85 | 463.84 | 460.84 | 461.22 |
| 11/19/2023 | 461.23 | 464.11 | 461.22 | 461.44 |
| 11/20/2023 | 461.45 | 462.81 | 458.07 | 458.07 |
| 11/21/2023 | 458.08 | 459.39 | 455.71 | 457.19 |
| 11/22/2023 | 457.19 | 462.81 | 457.12 | 458.39 |
| 11/23/2023 | 457.34 | 464.67 | 457.34 | 459.24 |
| 11/26/2023 | 459.23 | 462.07 | 456.78 | 456.78 |
| 11/27/2023 | 456.79 | 460.24 | 456.78 | 457.95 |
| 11/28/2023 | 457.96 | 460.65 | 457.53 | 457.53 |
| 11/29/2023 | 457.54 | 459.7 | 457.08 | 457.08 |
| 11/30/2023 | 457.09 | 461.61 | 457.07 | 461.07 |
| 12/03/2023 | 461.09 | 462.21 | 459.2 | 459.2 |
| 12/04/2023 | 459.21 | 462.11 | 459.21 | 461.05 |
| 12/05/2023 | 461.05 | 461.39 | 458.27 | 458.27 |
| 12/06/2023 | 458.27 | 461.35 | 458.27 | 458.33 |
| 12/07/2023 | 458.33 | 459.08 | 456.52 | 458.18 |
| 12/10/2023 | 458.18 | 459.96 | 457.17 | 457.17 |
| 12/11/2023 | 457.18 | 458.86 | 455.57 | 455.57 |
| 12/12/2023 | 455.58 | 458.11 | 454.43 | 457.57 |
| 12/13/2023 | 457.58 | 458.36 | 453.75 | 453.75 |
| 12/14/2023 | 453.76 | 459.89 | 453.75 | 458.28 |
| 12/17/2023 | 458.29 | 458.29 | 458.28 | 458.29 |
| 12/18/2023 | 458.29 | 459.03 | 456.46 | 456.46 |
| 12/19/2023 | 456.47 | 457.85 | 455.06 | 455.28 |
| 12/20/2023 | 455.28 | 460.01 | 454.19 | 459.47 |
| 12/21/2023 | 459.48 | 461.65 | 457.14 | 457.14 |
| 12/24/2023 | 458.6 | 458.7 | 456.7 | 457.04 |
| 12/25/2023 | 456.87 | 457.71 | 455.64 | 455.64 |
| 12/26/2023 | 455.65 | 456.89 | 453.98 | 453.98 |
| 12/27/2023 | 453.99 | 455.6 | 452.08 | 452.08 |
| 12/28/2023 | 452.09 | 457.79 | 452.08 | 453.39 |
| 12/31/2023 | 453.4 | 453.4 | 453.39 | 453.39 |