USDMKD
USDMKD
10:20:00
53.8 MKD
+0.34 (%+0.64)
Previous Close: 53.46·
Volatility: 0.90
Day Low₺53.32
Day High₺53.8
Market Data
Spot Rate
B:53.59
A:54.02
Week over week (WoW)
+0.98%
Month over month (MoM)
+1.49%
Year to date (YTD)
+2.71%
Year over year (YoY)
+0.94%
USDMKD: US Dollar / Macedonian Denar Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.8258
CLOSE 54.8206
Low
LOW 53.275
High
HIGH 56.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 53.64 | 53.72 | 53.64 | 53.72 |
| 01/02/2019 | 53.72 | 54.06 | 53.72 | 53.98 |
| 01/03/2019 | 53.985 | 53.985 | 53.96 | 53.96 |
| 01/06/2019 | 53.97 | 53.98 | 53.97 | 53.98 |
| 01/07/2019 | 53.98 | 53.98 | 53.615 | 53.615 |
| 01/08/2019 | 53.615 | 53.615 | 53.465 | 53.465 |
| 01/09/2019 | 53.465 | 53.465 | 53.455 | 53.455 |
| 01/10/2019 | 53.455 | 53.58 | 53.275 | 53.525 |
| 01/13/2019 | 53.525 | 53.615 | 53.495 | 53.515 |
| 01/14/2019 | 53.505 | 53.795 | 53.48 | 53.695 |
| 01/15/2019 | 53.735 | 53.975 | 53.735 | 53.825 |
| 01/16/2019 | 53.835 | 53.94 | 53.835 | 53.915 |
| 01/17/2019 | 53.905 | 54.025 | 53.825 | 54.025 |
| 01/20/2019 | 54.025 | 54.075 | 53.94 | 54.055 |
| 01/21/2019 | 54.055 | 54.165 | 54.055 | 54.105 |
| 01/22/2019 | 54.075 | 54.11 | 53.875 | 53.875 |
| 01/23/2019 | 53.885 | 54.255 | 53.885 | 54.01 |
| 01/24/2019 | 54.005 | 54.26 | 53.975 | 53.975 |
| 01/27/2019 | 53.975 | 53.98 | 53.975 | 53.98 |
| 01/28/2019 | 53.98 | 53.98 | 53.975 | 53.975 |
| 01/29/2019 | 53.975 | 53.975 | 53.97 | 53.97 |
| 01/30/2019 | 53.97 | 53.97 | 53.45 | 53.605 |
| 01/31/2019 | 53.61 | 53.715 | 53.52 | 53.585 |
| 02/03/2019 | 53.585 | 53.765 | 53.575 | 53.755 |
| 02/04/2019 | 53.745 | 53.885 | 53.72 | 53.865 |
| 02/05/2019 | 53.865 | 54.005 | 53.86 | 53.915 |
| 02/06/2019 | 53.915 | 54.275 | 53.915 | 54.145 |
| 02/07/2019 | 54.145 | 54.295 | 54.145 | 54.21 |
| 02/10/2019 | 54.205 | 54.465 | 54.205 | 54.425 |
| 02/11/2019 | 54.405 | 54.67 | 54.325 | 54.325 |
| 02/12/2019 | 54.325 | 54.435 | 54.29 | 54.385 |
| 02/13/2019 | 54.385 | 54.435 | 54.38 | 54.435 |
| 02/14/2019 | 54.435 | 54.7 | 54.435 | 54.645 |
| 02/17/2019 | 54.655 | 54.66 | 54.655 | 54.66 |
| 02/18/2019 | 54.66 | 54.66 | 54.26 | 54.295 |
| 02/19/2019 | 54.295 | 54.3 | 54.125 | 54.225 |
| 02/20/2019 | 54.225 | 54.365 | 54.095 | 54.2 |
| 02/21/2019 | 54.2 | 54.305 | 54.14 | 54.14 |
| 02/24/2019 | 54.135 | 54.27 | 54.03 | 54.105 |
| 02/25/2019 | 54.095 | 54.285 | 54.015 | 54.015 |
| 02/26/2019 | 54.015 | 54.015 | 53.86 | 53.94 |
| 02/27/2019 | 53.945 | 54.22 | 53.775 | 54.145 |
| 02/28/2019 | 54.155 | 54.195 | 53.85 | 53.935 |
| 03/03/2019 | 53.935 | 54.3 | 53.935 | 54.27 |
| 03/04/2019 | 54.265 | 54.385 | 54.165 | 54.33 |
| 03/05/2019 | 54.325 | 54.37 | 54.285 | 54.295 |
| 03/06/2019 | 54.295 | 54.695 | 54.255 | 54.685 |
| 03/07/2019 | 54.685 | 54.715 | 54.655 | 54.665 |
| 03/10/2019 | 54.675 | 54.68 | 54.56 | 54.67 |
| 03/11/2019 | 54.675 | 54.68 | 54.4 | 54.41 |
| 03/12/2019 | 54.415 | 54.415 | 54.275 | 54.3 |
| 03/13/2019 | 54.27 | 54.385 | 54.255 | 54.305 |
| 03/14/2019 | 54.3 | 54.515 | 54.155 | 54.175 |
| 03/17/2019 | 54.175 | 54.175 | 54.075 | 54.14 |
| 03/18/2019 | 54.145 | 54.155 | 54.055 | 54.085 |
| 03/19/2019 | 54.085 | 54.175 | 53.955 | 53.955 |
| 03/20/2019 | 53.955 | 53.955 | 53.95 | 53.95 |
| 03/21/2019 | 53.955 | 53.96 | 53.955 | 53.96 |
| 03/24/2019 | 53.96 | 54.365 | 53.96 | 54.235 |
| 03/25/2019 | 54.235 | 54.435 | 54.225 | 54.375 |
| 03/26/2019 | 54.375 | 54.635 | 54.37 | 54.585 |
| 03/27/2019 | 54.585 | 54.74 | 54.545 | 54.695 |
| 03/28/2019 | 54.695 | 54.695 | 54.675 | 54.675 |
| 03/31/2019 | 54.675 | 54.75 | 54.6 | 54.725 |
| 04/01/2019 | 54.725 | 54.905 | 54.725 | 54.86 |
| 04/02/2019 | 54.855 | 54.855 | 54.625 | 54.66 |
| 04/03/2019 | 54.655 | 54.795 | 54.65 | 54.755 |
| 04/04/2019 | 54.75 | 54.765 | 54.655 | 54.705 |
| 04/07/2019 | 54.705 | 54.725 | 54.475 | 54.515 |
| 04/08/2019 | 54.515 | 54.525 | 54.435 | 54.445 |
| 04/09/2019 | 54.445 | 54.675 | 54.425 | 54.58 |
| 04/10/2019 | 54.575 | 54.575 | 54.405 | 54.525 |
| 04/11/2019 | 54.525 | 54.53 | 54.235 | 54.28 |
| 04/14/2019 | 54.275 | 54.505 | 54.27 | 54.5 |
| 04/15/2019 | 54.5 | 54.515 | 54.33 | 54.365 |
| 04/16/2019 | 54.375 | 54.385 | 54.245 | 54.355 |
| 04/17/2019 | 54.355 | 54.65 | 54.355 | 54.645 |
| 04/18/2019 | 54.645 | 54.65 | 54.585 | 54.595 |
| 04/21/2019 | 54.59 | 54.62 | 54.51 | 54.51 |
| 04/22/2019 | 54.5 | 54.82 | 54.5 | 54.73 |
| 04/23/2019 | 54.73 | 55.02 | 54.72 | 54.92 |
| 04/24/2019 | 54.92 | 55.3 | 54.92 | 55.1 |
| 04/25/2019 | 55.1 | 55.1 | 55.1 | 55.1 |
| 04/28/2019 | 55.09 | 55.09 | 55.08 | 55.08 |
| 04/29/2019 | 55.08 | 55.1 | 54.87 | 54.87 |
| 04/30/2019 | 54.87 | 54.87 | 54.85 | 54.85 |
| 05/01/2019 | 54.85 | 55.07 | 54.81 | 54.94 |
| 05/02/2019 | 54.94 | 55.1 | 54.92 | 54.93 |
| 05/05/2019 | 54.93 | 55.09 | 54.85 | 54.9 |
| 05/06/2019 | 54.9 | 55.07 | 54.84 | 54.89 |
| 05/07/2019 | 54.89 | 55.02 | 54.78 | 54.8 |
| 05/08/2019 | 54.8 | 54.84 | 54.8 | 54.8 |
| 05/09/2019 | 54.8 | 54.94 | 54.79 | 54.79 |
| 05/12/2019 | 54.86 | 54.94 | 54.52 | 54.59 |
| 05/13/2019 | 54.59 | 54.72 | 54.59 | 54.72 |
| 05/14/2019 | 54.72 | 55 | 54.72 | 54.82 |
| 05/15/2019 | 54.82 | 55.01 | 54.78 | 54.89 |
| 05/16/2019 | 54.89 | 55.03 | 54.89 | 55.02 |
| 05/19/2019 | 55.02 | 55.06 | 54.94 | 54.94 |
| 05/20/2019 | 54.94 | 55.11 | 54.94 | 54.98 |
| 05/21/2019 | 54.98 | 55.04 | 54.92 | 54.97 |
| 05/22/2019 | 54.97 | 55.17 | 54.96 | 55.12 |
| 05/23/2019 | 55.12 | 55.12 | 55.12 | 55.12 |
| 05/26/2019 | 55.12 | 55.12 | 54.81 | 54.87 |
| 05/27/2019 | 54.87 | 54.99 | 54.84 | 54.94 |
| 05/28/2019 | 54.94 | 55.02 | 54.94 | 55 |
| 05/29/2019 | 55 | 55.24 | 55 | 55.19 |
| 05/30/2019 | 55.19 | 55.38 | 55.13 | 55.28 |
| 06/02/2019 | 55.23 | 55.28 | 54.77 | 54.87 |
| 06/03/2019 | 54.89 | 54.96 | 54.73 | 54.9 |
| 06/04/2019 | 54.91 | 54.93 | 54.34 | 54.69 |
| 06/05/2019 | 54.72 | 54.85 | 54.37 | 54.49 |
| 06/06/2019 | 54.45 | 54.6 | 54.21 | 54.21 |
| 06/09/2019 | 54.3 | 54.46 | 54.2 | 54.43 |
| 06/10/2019 | 54.46 | 54.51 | 54.21 | 54.21 |
| 06/11/2019 | 54.3 | 54.47 | 54.16 | 54.17 |
| 06/12/2019 | 54.26 | 54.57 | 54.2 | 54.48 |
| 06/13/2019 | 54.43 | 54.58 | 54.43 | 54.51 |
| 06/16/2019 | 54.4 | 55.01 | 54.4 | 54.86 |
| 06/17/2019 | 54.83 | 55.03 | 54.64 | 54.9 |
| 06/18/2019 | 54.87 | 55.01 | 54.71 | 54.81 |
| 06/19/2019 | 54.84 | 54.92 | 54.28 | 54.39 |
| 06/20/2019 | 54.47 | 54.57 | 54.35 | 54.43 |
| 06/23/2019 | 54.45 | 54.52 | 53.83 | 53.93 |
| 06/24/2019 | 53.92 | 54.16 | 53.88 | 53.96 |
| 06/25/2019 | 54.05 | 54.19 | 53.97 | 54.18 |
| 06/26/2019 | 54.05 | 54.16 | 53.95 | 54.15 |
| 06/27/2019 | 54.15 | 54.18 | 54.03 | 54.12 |
| 06/30/2019 | 54.09 | 54.21 | 54.05 | 54.13 |
| 07/01/2019 | 54.17 | 54.22 | 54.03 | 54.11 |
| 07/02/2019 | 54.08 | 54.23 | 54.03 | 54.06 |
| 07/03/2019 | 54.13 | 54.21 | 54.01 | 54.19 |
| 07/04/2019 | 54.09 | 54.9 | 54.02 | 54.86 |
| 07/07/2019 | 54.8 | 54.94 | 54.74 | 54.83 |
| 07/08/2019 | 54.76 | 55.04 | 54.76 | 54.92 |
| 07/09/2019 | 54.99 | 55.05 | 54.87 | 54.87 |
| 07/10/2019 | 54.95 | 55.01 | 54.6 | 54.68 |
| 07/11/2019 | 54.61 | 54.74 | 54.6 | 54.65 |
| 07/14/2019 | 54.67 | 54.68 | 54.44 | 54.51 |
| 07/15/2019 | 54.5 | 54.66 | 54.49 | 54.63 |
| 07/16/2019 | 54.52 | 54.7 | 54.51 | 54.64 |
| 07/17/2019 | 54.6 | 54.68 | 54.48 | 54.66 |
| 07/18/2019 | 54.65 | 54.68 | 54.44 | 54.57 |
| 07/21/2019 | 54.63 | 54.68 | 54.49 | 54.51 |
| 07/22/2019 | 54.64 | 54.69 | 54.5 | 54.54 |
| 07/23/2019 | 54.52 | 54.68 | 54.45 | 54.51 |
| 07/24/2019 | 54.58 | 54.68 | 54.47 | 54.51 |
| 07/25/2019 | 54.61 | 54.91 | 54.5 | 54.51 |
| 07/28/2019 | 54.84 | 55.2 | 54.51 | 54.51 |
| 07/29/2019 | 54.51 | 55.16 | 54.5 | 54.51 |
| 07/30/2019 | 54.51 | 55.21 | 54.51 | 55.14 |
| 07/31/2019 | 55.14 | 55.26 | 55.14 | 55.14 |
| 08/01/2019 | 55.12 | 55.32 | 55.12 | 55.13 |
| 08/04/2019 | 55.22 | 55.38 | 54.51 | 54.51 |
| 08/05/2019 | 54.51 | 55.01 | 54.5 | 54.92 |
| 08/06/2019 | 54.9 | 55.15 | 54.89 | 54.93 |
| 08/07/2019 | 54.93 | 54.93 | 54.51 | 54.51 |
| 08/08/2019 | 54.69 | 54.8 | 54.51 | 54.51 |
| 08/11/2019 | 54.51 | 54.87 | 54.5 | 54.51 |
| 08/12/2019 | 54.52 | 54.81 | 54.5 | 54.5 |
| 08/13/2019 | 54.7 | 54.76 | 54.51 | 54.51 |
| 08/14/2019 | 54.68 | 54.83 | 54.51 | 54.75 |
| 08/15/2019 | 54.75 | 55.61 | 54.5 | 54.5 |
| 08/18/2019 | 54.5 | 55.45 | 54.5 | 54.51 |
| 08/19/2019 | 54.51 | 55.6 | 54.5 | 55.43 |
| 08/20/2019 | 55.46 | 55.51 | 54.51 | 54.51 |
| 08/21/2019 | 54.5 | 55.59 | 54.5 | 54.94 |
| 08/22/2019 | 54.72 | 55.68 | 54.5 | 54.5 |
| 08/25/2019 | 54.7 | 55.45 | 54.61 | 55.44 |
| 08/26/2019 | 55.43 | 55.49 | 54.57 | 54.57 |
| 08/27/2019 | 54.54 | 55.34 | 54.5 | 54.5 |
| 08/28/2019 | 54.97 | 55.61 | 54.53 | 54.53 |
| 08/29/2019 | 54.52 | 55.78 | 54.5 | 54.57 |
| 09/01/2019 | 54.91 | 56.16 | 54.5 | 54.56 |
| 09/02/2019 | 54.53 | 56.29 | 54.52 | 54.53 |
| 09/03/2019 | 54.51 | 56.16 | 54.51 | 54.51 |
| 09/04/2019 | 54.5 | 55.87 | 54.5 | 54.5 |
| 09/05/2019 | 54.85 | 55.83 | 54.5 | 55.6 |
| 09/08/2019 | 55.6 | 55.77 | 55.6 | 55.6 |
| 09/09/2019 | 55.63 | 55.83 | 55.53 | 55.72 |
| 09/10/2019 | 55.79 | 56.07 | 55.57 | 55.86 |
| 09/11/2019 | 55.97 | 56.39 | 55.73 | 55.99 |
| 09/12/2019 | 55.99 | 56 | 55.3 | 55.38 |
| 09/15/2019 | 55.38 | 55.99 | 55.37 | 55.82 |
| 09/16/2019 | 55.82 | 56.02 | 55.65 | 55.81 |
| 09/17/2019 | 55.81 | 55.81 | 55.52 | 55.54 |
| 09/18/2019 | 55.6 | 55.82 | 55.49 | 55.56 |
| 09/19/2019 | 55.52 | 55.95 | 55.5 | 55.74 |
| 09/22/2019 | 55.81 | 56.16 | 55.66 | 55.87 |
| 09/23/2019 | 55.96 | 56.09 | 55.78 | 56.02 |
| 09/24/2019 | 56.02 | 56.11 | 55.84 | 55.97 |
| 09/25/2019 | 55.97 | 56.4 | 55.88 | 56.07 |
| 09/26/2019 | 56.21 | 56.49 | 56.07 | 56.34 |
| 09/29/2019 | 56.41 | 56.56 | 56.12 | 56.39 |
| 09/30/2019 | 56.41 | 56.6 | 56.23 | 56.27 |
| 10/01/2019 | 56.23 | 56.48 | 56.11 | 56.19 |
| 10/02/2019 | 56.15 | 56.3 | 55.89 | 55.89 |
| 10/03/2019 | 56.03 | 56.22 | 55.89 | 56.01 |
| 10/06/2019 | 55.95 | 56.17 | 55.85 | 55.88 |
| 10/07/2019 | 55.97 | 56.04 | 55.84 | 55.93 |
| 10/08/2019 | 56.02 | 56.24 | 55.95 | 55.99 |
| 10/09/2019 | 55.95 | 56.04 | 55.71 | 55.78 |
| 10/10/2019 | 55.72 | 55.89 | 55.72 | 55.81 |
| 10/13/2019 | 55.77 | 55.96 | 55.64 | 55.9 |
| 10/14/2019 | 55.94 | 56.05 | 55.74 | 55.83 |
| 10/15/2019 | 55.83 | 55.89 | 55.63 | 55.63 |
| 10/16/2019 | 55.62 | 55.8 | 55.2 | 55.27 |
| 10/17/2019 | 55.27 | 55.45 | 55.08 | 55.13 |
| 10/20/2019 | 55.2 | 55.23 | 54.96 | 55.06 |
| 10/21/2019 | 55.02 | 55.4 | 54.97 | 55.21 |
| 10/22/2019 | 55.28 | 55.35 | 55.21 | 55.21 |
| 10/23/2019 | 55.21 | 55.42 | 55.17 | 55.31 |
| 10/24/2019 | 55.24 | 55.39 | 55.24 | 55.31 |
| 10/27/2019 | 55.34 | 55.59 | 55.25 | 55.25 |
| 10/28/2019 | 55.34 | 55.65 | 55.25 | 55.26 |
| 10/29/2019 | 55.34 | 55.48 | 55.2 | 55.23 |
| 10/30/2019 | 55.23 | 55.23 | 54.99 | 55 |
| 10/31/2019 | 54.98 | 55.22 | 54.95 | 55 |
| 11/03/2019 | 55.09 | 55.32 | 54.97 | 55.09 |
| 11/04/2019 | 55.07 | 55.67 | 55.02 | 55.61 |
| 11/05/2019 | 55.51 | 55.56 | 55.3 | 55.33 |
| 11/06/2019 | 55.33 | 55.76 | 55.32 | 55.75 |
| 11/07/2019 | 55.66 | 55.9 | 55.55 | 55.9 |
| 11/10/2019 | 55.86 | 56.01 | 55.63 | 55.66 |
| 11/11/2019 | 55.66 | 55.95 | 55.56 | 55.79 |
| 11/12/2019 | 55.76 | 56 | 55.72 | 55.8 |
| 11/13/2019 | 55.79 | 56.06 | 55.72 | 55.83 |
| 11/14/2019 | 55.87 | 55.94 | 55.62 | 55.62 |
| 11/17/2019 | 55.62 | 55.62 | 55.46 | 55.55 |
| 11/18/2019 | 55.47 | 55.7 | 55.4 | 55.44 |
| 11/19/2019 | 55.42 | 55.62 | 55.4 | 55.46 |
| 11/20/2019 | 55.41 | 55.75 | 55.38 | 55.7 |
| 11/21/2019 | 55.69 | 55.73 | 55.58 | 55.64 |
| 11/24/2019 | 55.69 | 56.06 | 55.66 | 55.72 |
| 11/25/2019 | 55.79 | 55.96 | 55.69 | 55.82 |
| 11/26/2019 | 55.76 | 56.01 | 55.71 | 55.84 |
| 11/27/2019 | 55.83 | 55.99 | 55.78 | 55.78 |
| 11/28/2019 | 55.77 | 56.05 | 55.77 | 55.97 |
| 12/01/2019 | 55.99 | 56 | 55.53 | 55.54 |
| 12/02/2019 | 55.53 | 55.67 | 55.42 | 55.48 |
| 12/03/2019 | 55.35 | 55.7 | 55.3 | 55.44 |
| 12/04/2019 | 55.45 | 55.63 | 55.37 | 55.38 |
| 12/05/2019 | 55.37 | 55.74 | 55.31 | 55.59 |
| 12/08/2019 | 55.53 | 55.58 | 55.53 | 55.58 |
| 12/09/2019 | 55.58 | 55.67 | 55.36 | 55.38 |
| 12/10/2019 | 55.37 | 55.62 | 55.32 | 55.36 |
| 12/11/2019 | 55.36 | 55.41 | 55.1 | 55.25 |
| 12/12/2019 | 55.23 | 55.28 | 54.92 | 55.12 |
| 12/15/2019 | 55.12 | 55.33 | 55.04 | 55.09 |
| 12/16/2019 | 55.09 | 55.37 | 55.03 | 55.08 |
| 12/17/2019 | 55.08 | 55.46 | 55.08 | 55.23 |
| 12/18/2019 | 55.22 | 55.38 | 55.21 | 55.31 |
| 12/19/2019 | 55.3 | 55.62 | 55.24 | 55.44 |
| 12/22/2019 | 55.43 | 55.66 | 55.3 | 55.35 |
| 12/23/2019 | 55.34 | 55.67 | 55.25 | 55.4 |
| 12/24/2019 | 55.4 | 55.62 | 55.34 | 55.54 |
| 12/25/2019 | 55.54 | 55.59 | 55.35 | 55.4 |
| 12/26/2019 | 55.4 | 55.43 | 55.09 | 55.26 |
| 12/29/2019 | 55.26 | 55.26 | 54.84 | 55.02 |
| 12/30/2019 | 54.96 | 55.12 | 54.7 | 54.87 |
| 12/31/2019 | 54.92 | 54.92 | 54.73 | 54.87 |