USDMDL
US Dollar / Moldovan Leu
17.849
MDL
+0.011 (%+0.06)
USDMDL: US Dollar / Moldovan Leu Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Moldovan Leu.
Historical Chart
Loading chart...
Average
OPEN 17.3105
CLOSE 17.3052
Low
LOW 16.37
High
HIGH 18.964
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 18.388 | 18.442 | 18.342 | 18.442 |
| 01/02/2025 | 18.442 | 18.619 | 18.391 | 18.619 |
| 01/05/2025 | 18.601 | 18.637 | 18.534 | 18.637 |
| 01/06/2025 | 18.637 | 18.693 | 18.436 | 18.458 |
| 01/07/2025 | 18.458 | 18.559 | 18.44 | 18.469 |
| 01/08/2025 | 18.469 | 18.628 | 18.419 | 18.628 |
| 01/09/2025 | 18.628 | 18.689 | 18.569 | 18.689 |
| 01/12/2025 | 18.731 | 18.798 | 18.693 | 18.757 |
| 01/13/2025 | 18.757 | 18.822 | 18.651 | 18.822 |
| 01/14/2025 | 18.822 | 18.822 | 18.672 | 18.777 |
| 01/15/2025 | 18.777 | 18.801 | 18.659 | 18.772 |
| 01/16/2025 | 18.772 | 18.885 | 18.68 | 18.885 |
| 01/19/2025 | 18.882 | 18.905 | 18.702 | 18.775 |
| 01/20/2025 | 18.775 | 18.78 | 18.632 | 18.73 |
| 01/21/2025 | 18.73 | 18.73 | 18.591 | 18.653 |
| 01/22/2025 | 18.653 | 18.719 | 18.588 | 18.66 |
| 01/23/2025 | 18.66 | 18.66 | 18.53 | 18.605 |
| 01/26/2025 | 18.585 | 18.669 | 18.535 | 18.55 |
| 01/27/2025 | 18.55 | 18.684 | 18.522 | 18.605 |
| 01/28/2025 | 18.605 | 18.637 | 18.503 | 18.637 |
| 01/29/2025 | 18.637 | 18.637 | 18.512 | 18.599 |
| 01/30/2025 | 18.599 | 18.663 | 18.552 | 18.663 |
| 02/02/2025 | 18.813 | 18.964 | 18.663 | 18.727 |
| 02/03/2025 | 18.727 | 18.783 | 18.564 | 18.783 |
| 02/04/2025 | 18.783 | 18.784 | 18.677 | 18.725 |
| 02/05/2025 | 18.725 | 18.741 | 18.675 | 18.72 |
| 02/06/2025 | 18.72 | 18.763 | 18.644 | 18.763 |
| 02/09/2025 | 18.711 | 18.894 | 18.698 | 18.825 |
| 02/10/2025 | 18.825 | 18.843 | 18.74 | 18.82 |
| 02/11/2025 | 18.82 | 18.838 | 18.732 | 18.838 |
| 02/12/2025 | 18.838 | 18.838 | 18.7 | 18.78 |
| 02/13/2025 | 18.78 | 18.78 | 18.647 | 18.647 |
| 02/16/2025 | 18.646 | 18.691 | 18.581 | 18.651 |
| 02/17/2025 | 18.651 | 18.678 | 18.604 | 18.663 |
| 02/18/2025 | 18.663 | 18.678 | 18.605 | 18.641 |
| 02/19/2025 | 18.641 | 18.704 | 18.576 | 18.704 |
| 02/20/2025 | 18.704 | 18.704 | 18.576 | 18.668 |
| 02/23/2025 | 18.667 | 18.667 | 18.565 | 18.62 |
| 02/24/2025 | 18.62 | 18.634 | 18.59 | 18.634 |
| 02/25/2025 | 18.634 | 18.655 | 18.603 | 18.655 |
| 02/26/2025 | 18.655 | 18.673 | 18.592 | 18.644 |
| 02/27/2025 | 18.644 | 18.812 | 18.634 | 18.688 |
| 03/02/2025 | 18.711 | 18.734 | 18.582 | 18.636 |
| 03/03/2025 | 18.636 | 18.636 | 18.514 | 18.549 |
| 03/04/2025 | 18.549 | 18.549 | 18.321 | 18.472 |
| 03/05/2025 | 18.472 | 18.472 | 18.084 | 18.249 |
| 03/06/2025 | 18.249 | 18.266 | 18.069 | 18.159 |
| 03/09/2025 | 18.165 | 18.171 | 17.958 | 17.997 |
| 03/10/2025 | 17.997 | 17.997 | 17.764 | 17.848 |
| 03/11/2025 | 17.848 | 17.848 | 17.761 | 17.822 |
| 03/12/2025 | 17.822 | 17.829 | 17.744 | 17.788 |
| 03/13/2025 | 17.788 | 17.815 | 17.734 | 17.783 |
| 03/16/2025 | 17.768 | 17.981 | 17.753 | 17.981 |
| 03/17/2025 | 17.981 | 17.981 | 17.857 | 17.966 |
| 03/18/2025 | 17.966 | 17.966 | 17.842 | 17.946 |
| 03/19/2025 | 17.946 | 17.996 | 17.891 | 17.996 |
| 03/20/2025 | 17.996 | 18.037 | 17.95 | 18.037 |
| 03/23/2025 | 18.016 | 18.081 | 17.97 | 18.038 |
| 03/24/2025 | 18.038 | 18.075 | 17.955 | 18.062 |
| 03/25/2025 | 18.062 | 18.11 | 17.993 | 18.069 |
| 03/26/2025 | 18.07 | 18.105 | 18.016 | 18.065 |
| 03/27/2025 | 18.065 | 18.065 | 17.971 | 18.038 |
| 03/30/2025 | 17.943 | 17.946 | 17.847 | 17.944 |
| 03/31/2025 | 17.944 | 17.944 | 17.893 | 17.939 |
| 04/01/2025 | 17.939 | 17.942 | 17.857 | 17.928 |
| 04/02/2025 | 17.928 | 17.928 | 17.729 | 17.855 |
| 04/03/2025 | 17.855 | 17.855 | 17.55 | 17.605 |
| 04/06/2025 | 17.692 | 17.779 | 17.675 | 17.747 |
| 04/07/2025 | 17.747 | 17.77 | 17.682 | 17.735 |
| 04/08/2025 | 17.735 | 17.736 | 17.571 | 17.736 |
| 04/09/2025 | 17.736 | 17.827 | 17.679 | 17.772 |
| 04/10/2025 | 17.772 | 17.772 | 17.414 | 17.729 |
| 04/13/2025 | 17.709 | 17.717 | 17.299 | 17.299 |
| 04/14/2025 | 17.299 | 17.299 | 17.2 | 17.291 |
| 04/15/2025 | 17.291 | 17.3 | 17.182 | 17.283 |
| 04/16/2025 | 17.243 | 17.289 | 17.197 | 17.289 |
| 04/17/2025 | 17.289 | 17.289 | 17.194 | 17.265 |
| 04/20/2025 | 17.277 | 17.289 | 17.185 | 17.289 |
| 04/21/2025 | 17.289 | 17.289 | 17.064 | 17.104 |
| 04/22/2025 | 17.104 | 17.238 | 17.104 | 17.187 |
| 04/23/2025 | 17.187 | 17.279 | 17.185 | 17.262 |
| 04/24/2025 | 17.262 | 17.324 | 17.206 | 17.259 |
| 04/27/2025 | 17.259 | 17.259 | 17.134 | 17.134 |
| 04/28/2025 | 17.134 | 17.204 | 17.053 | 17.204 |
| 04/29/2025 | 17.204 | 17.204 | 17.103 | 17.16 |
| 04/30/2025 | 17.16 | 17.225 | 17.108 | 17.217 |
| 05/01/2025 | 17.217 | 17.217 | 17.142 | 17.204 |
| 05/04/2025 | 17.222 | 17.24 | 17.147 | 17.204 |
| 05/05/2025 | 17.204 | 17.204 | 17.102 | 17.131 |
| 05/06/2025 | 17.131 | 17.131 | 17.062 | 17.094 |
| 05/07/2025 | 17.094 | 17.206 | 17.094 | 17.206 |
| 05/08/2025 | 17.206 | 17.206 | 17.118 | 17.129 |
| 05/11/2025 | 17.129 | 17.26 | 17.065 | 17.2 |
| 05/12/2025 | 17.2 | 17.409 | 17.2 | 17.372 |
| 05/13/2025 | 17.371 | 17.395 | 17.33 | 17.395 |
| 05/14/2025 | 17.382 | 17.401 | 17.31 | 17.34 |
| 05/15/2025 | 17.34 | 17.404 | 17.133 | 17.349 |
| 05/18/2025 | 17.349 | 17.416 | 17.347 | 17.351 |
| 05/19/2025 | 17.351 | 17.385 | 17.3 | 17.319 |
| 05/20/2025 | 17.32 | 17.387 | 17.2 | 17.2 |
| 05/21/2025 | 17.2 | 17.311 | 17.19 | 17.28 |
| 05/22/2025 | 17.28 | 17.314 | 17.25 | 17.287 |
| 05/25/2025 | 17.21 | 17.248 | 17.117 | 17.213 |
| 05/26/2025 | 17.221 | 17.25 | 17.167 | 17.25 |
| 05/27/2025 | 17.221 | 17.253 | 17.178 | 17.181 |
| 05/28/2025 | 17.181 | 17.298 | 17.172 | 17.269 |
| 05/29/2025 | 17.269 | 17.319 | 17.254 | 17.289 |
| 06/01/2025 | 17.289 | 17.289 | 17.22 | 17.22 |
| 06/02/2025 | 17.22 | 17.225 | 17.096 | 17.096 |
| 06/03/2025 | 17.093 | 17.219 | 17.089 | 17.219 |
| 06/04/2025 | 17.209 | 17.239 | 17.192 | 17.226 |
| 06/05/2025 | 17.228 | 17.24 | 17.196 | 17.205 |
| 06/08/2025 | 17.253 | 17.268 | 17.196 | 17.204 |
| 06/09/2025 | 17.197 | 17.229 | 17.171 | 17.2 |
| 06/10/2025 | 17.213 | 17.219 | 17.169 | 17.19 |
| 06/11/2025 | 17.19 | 17.19 | 17 | 17 |
| 06/12/2025 | 17 | 17.128 | 17 | 17.095 |
| 06/15/2025 | 17.096 | 17.115 | 16.975 | 16.984 |
| 06/16/2025 | 16.982 | 17.083 | 16.968 | 16.99 |
| 06/17/2025 | 17.002 | 17.106 | 17 | 17.05 |
| 06/18/2025 | 17.05 | 17.158 | 17.05 | 17.098 |
| 06/19/2025 | 17.099 | 17.187 | 17.091 | 17.11 |
| 06/22/2025 | 17.109 | 17.135 | 17.037 | 17.091 |
| 06/23/2025 | 17.092 | 17.101 | 16.939 | 16.939 |
| 06/24/2025 | 16.934 | 17.019 | 16.914 | 16.97 |
| 06/25/2025 | 16.97 | 17.005 | 16.851 | 16.857 |
| 06/26/2025 | 16.853 | 16.875 | 16.809 | 16.809 |
| 06/29/2025 | 16.804 | 16.84 | 16.734 | 16.734 |
| 06/30/2025 | 16.732 | 16.766 | 16.65 | 16.65 |
| 07/01/2025 | 16.65 | 16.785 | 16.644 | 16.685 |
| 07/02/2025 | 16.684 | 16.76 | 16.681 | 16.726 |
| 07/03/2025 | 16.713 | 16.769 | 16.679 | 16.769 |
| 07/06/2025 | 16.679 | 16.795 | 16.679 | 16.771 |
| 07/07/2025 | 16.77 | 16.889 | 16.769 | 16.838 |
| 07/08/2025 | 16.844 | 16.908 | 16.827 | 16.829 |
| 07/09/2025 | 16.829 | 16.912 | 16.8 | 16.8 |
| 07/10/2025 | 16.8 | 16.896 | 16.8 | 16.843 |
| 07/13/2025 | 16.878 | 16.942 | 16.851 | 16.851 |
| 07/14/2025 | 16.855 | 16.886 | 16.83 | 16.83 |
| 07/15/2025 | 16.83 | 16.954 | 16.83 | 16.869 |
| 07/16/2025 | 16.872 | 16.963 | 16.85 | 16.85 |
| 07/17/2025 | 16.85 | 16.967 | 16.849 | 16.892 |
| 07/20/2025 | 17.014 | 17.014 | 16.88 | 16.88 |
| 07/21/2025 | 16.88 | 16.922 | 16.85 | 16.85 |
| 07/22/2025 | 16.85 | 16.932 | 16.82 | 16.82 |
| 07/23/2025 | 16.82 | 16.879 | 16.8 | 16.809 |
| 07/24/2025 | 16.809 | 16.859 | 16.755 | 16.755 |
| 07/27/2025 | 16.75 | 16.86 | 16.736 | 16.739 |
| 07/28/2025 | 16.739 | 17 | 16.739 | 16.97 |
| 07/29/2025 | 16.97 | 17.021 | 16.95 | 16.95 |
| 07/30/2025 | 16.95 | 17.151 | 16.94 | 17.079 |
| 07/31/2025 | 17.079 | 17.201 | 17.079 | 17.149 |
| 08/03/2025 | 17.149 | 17.15 | 16.942 | 16.942 |
| 08/04/2025 | 16.946 | 16.987 | 16.906 | 16.924 |
| 08/05/2025 | 16.932 | 16.962 | 16.842 | 16.849 |
| 08/06/2025 | 16.839 | 16.862 | 16.728 | 16.728 |
| 08/07/2025 | 16.724 | 16.814 | 16.72 | 16.814 |
| 08/10/2025 | 16.71 | 16.808 | 16.684 | 16.684 |
| 08/11/2025 | 16.677 | 16.757 | 16.661 | 16.661 |
| 08/12/2025 | 16.66 | 16.677 | 16.57 | 16.57 |
| 08/13/2025 | 16.57 | 16.71 | 16.531 | 16.572 |
| 08/14/2025 | 16.551 | 16.643 | 16.529 | 16.6 |
| 08/17/2025 | 16.6 | 16.662 | 16.59 | 16.59 |
| 08/18/2025 | 16.59 | 16.712 | 16.589 | 16.65 |
| 08/19/2025 | 16.65 | 16.794 | 16.65 | 16.69 |
| 08/20/2025 | 16.686 | 16.759 | 16.683 | 16.688 |
| 08/21/2025 | 16.688 | 16.804 | 16.688 | 16.72 |
| 08/24/2025 | 16.72 | 16.72 | 16.59 | 16.595 |
| 08/25/2025 | 16.592 | 16.639 | 16.53 | 16.532 |
| 08/26/2025 | 16.531 | 16.531 | 16.52 | 16.52 |
| 08/27/2025 | 16.52 | 16.661 | 16.519 | 16.589 |
| 08/28/2025 | 16.584 | 16.655 | 16.57 | 16.573 |
| 08/31/2025 | 16.571 | 16.602 | 16.531 | 16.531 |
| 09/01/2025 | 16.53 | 16.574 | 16.49 | 16.49 |
| 09/02/2025 | 16.49 | 16.666 | 16.49 | 16.581 |
| 09/03/2025 | 16.58 | 16.735 | 16.58 | 16.62 |
| 09/04/2025 | 16.62 | 16.702 | 16.62 | 16.67 |
| 09/07/2025 | 16.67 | 16.727 | 16.6 | 16.604 |
| 09/08/2025 | 16.602 | 16.602 | 16.451 | 16.451 |
| 09/09/2025 | 16.45 | 16.615 | 16.45 | 16.53 |
| 09/10/2025 | 16.53 | 16.602 | 16.514 | 16.514 |
| 09/11/2025 | 16.513 | 16.561 | 16.5 | 16.5 |
| 09/14/2025 | 16.5 | 16.606 | 16.5 | 16.53 |
| 09/15/2025 | 16.53 | 16.562 | 16.47 | 16.47 |
| 09/16/2025 | 16.47 | 16.5 | 16.37 | 16.37 |
| 09/17/2025 | 16.37 | 16.526 | 16.37 | 16.45 |
| 09/18/2025 | 16.45 | 16.57 | 16.449 | 16.5 |
| 09/21/2025 | 16.5 | 16.633 | 16.5 | 16.602 |
| 09/22/2025 | 16.602 | 16.624 | 16.552 | 16.552 |
| 09/23/2025 | 16.551 | 16.637 | 16.55 | 16.581 |
| 09/24/2025 | 16.578 | 16.676 | 16.578 | 16.63 |
| 09/25/2025 | 16.63 | 16.755 | 16.629 | 16.69 |
| 09/28/2025 | 16.69 | 16.722 | 16.68 | 16.68 |
| 09/29/2025 | 16.68 | 16.688 | 16.62 | 16.62 |
| 09/30/2025 | 16.62 | 16.653 | 16.599 | 16.599 |
| 10/01/2025 | 16.599 | 16.692 | 16.599 | 16.61 |
| 10/02/2025 | 16.61 | 16.715 | 16.609 | 16.638 |
| 10/05/2025 | 16.637 | 16.737 | 16.637 | 16.69 |
| 10/06/2025 | 16.686 | 16.801 | 16.68 | 16.68 |
| 10/07/2025 | 16.68 | 16.849 | 16.679 | 16.849 |
| 10/08/2025 | 16.849 | 16.908 | 16.84 | 16.84 |
| 10/09/2025 | 16.84 | 16.966 | 16.839 | 16.863 |
| 10/12/2025 | 16.863 | 16.92 | 16.8 | 16.8 |
| 10/13/2025 | 16.8 | 16.8 | 16.798 | 16.799 |
| 10/14/2025 | 16.799 | 16.881 | 16.799 | 16.82 |
| 10/15/2025 | 16.82 | 16.845 | 16.761 | 16.764 |
| 10/16/2025 | 16.762 | 16.843 | 16.75 | 16.75 |
| 10/19/2025 | 16.75 | 16.935 | 16.75 | 16.9 |
| 10/20/2025 | 16.9 | 16.939 | 16.85 | 16.85 |
| 10/21/2025 | 16.85 | 16.987 | 16.849 | 16.968 |
| 10/22/2025 | 16.969 | 16.97 | 16.95 | 16.95 |
| 10/23/2025 | 16.95 | 17.076 | 16.949 | 17 |
| 10/26/2025 | 17 | 17.072 | 16.949 | 16.949 |
| 10/27/2025 | 16.949 | 16.969 | 16.9 | 16.9 |
| 10/28/2025 | 16.9 | 16.962 | 16.9 | 16.911 |
| 10/29/2025 | 16.91 | 16.948 | 16.89 | 16.89 |
| 10/30/2025 | 16.89 | 16.957 | 16.89 | 16.901 |
| 11/02/2025 | 16.9 | 16.992 | 16.9 | 16.93 |
| 11/03/2025 | 16.93 | 17.034 | 16.929 | 16.95 |
| 11/04/2025 | 16.95 | 17.123 | 16.949 | 17.05 |
| 11/05/2025 | 17.05 | 17.085 | 17.01 | 17.01 |
| 11/06/2025 | 17.01 | 17.03 | 16.93 | 16.93 |
| 11/09/2025 | 16.93 | 16.952 | 16.881 | 16.881 |
| 11/10/2025 | 16.88 | 16.952 | 16.875 | 16.875 |
| 11/11/2025 | 16.872 | 16.905 | 16.832 | 16.832 |
| 11/12/2025 | 16.831 | 16.902 | 16.82 | 16.82 |
| 11/13/2025 | 16.82 | 16.872 | 16.77 | 16.77 |
| 11/16/2025 | 16.769 | 16.891 | 16.769 | 16.821 |
| 11/17/2025 | 16.82 | 16.933 | 16.801 | 16.816 |
| 11/18/2025 | 16.824 | 16.985 | 16.8 | 16.892 |
| 11/19/2025 | 16.846 | 17.134 | 16.846 | 17.06 |
| 11/20/2025 | 17.06 | 17.132 | 17.06 | 17.078 |
| 11/23/2025 | 17.069 | 17.173 | 17.06 | 17.087 |
| 11/24/2025 | 17.088 | 17.146 | 17.081 | 17.081 |
| 11/25/2025 | 17.08 | 17.08 | 16.933 | 16.933 |
| 11/26/2025 | 16.911 | 16.958 | 16.89 | 16.907 |
| 11/27/2025 | 16.898 | 16.937 | 16.855 | 16.855 |
| 11/30/2025 | 16.812 | 16.867 | 16.769 | 16.85 |
| 12/01/2025 | 16.85 | 16.951 | 16.849 | 16.92 |
| 12/02/2025 | 16.92 | 16.977 | 16.919 | 16.928 |
| 12/03/2025 | 16.926 | 16.985 | 16.925 | 16.95 |
| 12/04/2025 | 16.95 | 16.988 | 16.941 | 16.941 |
| 12/07/2025 | 16.94 | 16.962 | 16.88 | 16.88 |
| 12/08/2025 | 16.88 | 17.094 | 16.879 | 17.094 |
| 12/09/2025 | 17.094 | 17.095 | 16.893 | 16.893 |
| 12/10/2025 | 16.896 | 16.983 | 16.896 | 16.97 |
| 12/11/2025 | 16.97 | 16.97 | 16.78 | 16.78 |
| 12/14/2025 | 16.779 | 16.872 | 16.779 | 16.8 |
| 12/15/2025 | 16.8 | 16.83 | 16.75 | 16.75 |
| 12/16/2025 | 16.75 | 16.812 | 16.74 | 16.74 |
| 12/17/2025 | 16.74 | 16.802 | 16.738 | 16.738 |
| 12/18/2025 | 16.738 | 16.906 | 16.737 | 16.86 |
| 12/21/2025 | 16.859 | 16.911 | 16.859 | 16.88 |
| 12/22/2025 | 16.88 | 16.88 | 16.733 | 16.733 |
| 12/23/2025 | 16.731 | 16.752 | 16.65 | 16.65 |
| 12/24/2025 | 16.65 | 16.65 | 16.65 | 16.65 |
| 12/25/2025 | 16.65 | 16.707 | 16.606 | 16.606 |
| 12/28/2025 | 16.603 | 16.705 | 16.599 | 16.632 |
| 12/29/2025 | 16.631 | 16.736 | 16.629 | 16.65 |
| 12/30/2025 | 16.65 | 16.787 | 16.65 | 16.74 |
| 12/31/2025 | 16.74 | 16.74 | 16.74 | 16.74 |