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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.0285
CLOSE 54.0116
Low
LOW 50.07
High
HIGH 57.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 54.87 | 55.07 | 54.84 | 54.87 |
| 01/02/2020 | 54.87 | 55.46 | 54.87 | 55.06 |
| 01/05/2020 | 55.16 | 55.16 | 54.96 | 55.06 |
| 01/06/2020 | 54.96 | 55.14 | 54.94 | 55.06 |
| 01/07/2020 | 55.06 | 55.47 | 54.97 | 55.23 |
| 01/08/2020 | 55.34 | 55.54 | 55.25 | 55.34 |
| 01/09/2020 | 55.3 | 55.5 | 55.24 | 55.24 |
| 01/12/2020 | 55.22 | 55.43 | 55.2 | 55.21 |
| 01/13/2020 | 55.3 | 55.32 | 55.09 | 55.09 |
| 01/14/2020 | 55.19 | 55.33 | 55.03 | 55.03 |
| 01/15/2020 | 55.15 | 55.29 | 54.93 | 55.17 |
| 01/16/2020 | 55.23 | 55.45 | 55.15 | 55.35 |
| 01/19/2020 | 55.24 | 55.61 | 55.18 | 55.61 |
| 01/20/2020 | 55.58 | 55.62 | 55.27 | 55.27 |
| 01/21/2020 | 55.31 | 55.66 | 55.26 | 55.46 |
| 01/22/2020 | 55.53 | 55.72 | 55.38 | 55.72 |
| 01/23/2020 | 55.72 | 55.9 | 55.62 | 55.76 |
| 01/26/2020 | 55.73 | 55.94 | 55.64 | 55.76 |
| 01/27/2020 | 55.8 | 55.94 | 55.73 | 55.79 |
| 01/28/2020 | 55.86 | 56.05 | 55.79 | 55.79 |
| 01/29/2020 | 55.86 | 55.98 | 55.7 | 55.7 |
| 01/30/2020 | 55.77 | 55.93 | 55.66 | 55.74 |
| 02/02/2020 | 55.72 | 55.8 | 55.57 | 55.61 |
| 02/03/2020 | 55.6 | 55.83 | 55.55 | 55.67 |
| 02/04/2020 | 55.67 | 56.01 | 55.57 | 55.88 |
| 02/05/2020 | 55.86 | 56.16 | 55.83 | 56 |
| 02/06/2020 | 55.98 | 56.3 | 55.96 | 56.02 |
| 02/09/2020 | 56.02 | 56.37 | 56.01 | 56.17 |
| 02/10/2020 | 56.17 | 56.58 | 56.17 | 56.25 |
| 02/11/2020 | 56.33 | 56.57 | 56.25 | 56.55 |
| 02/12/2020 | 56.55 | 56.86 | 56.54 | 56.67 |
| 02/13/2020 | 56.64 | 56.89 | 56.62 | 56.67 |
| 02/16/2020 | 56.67 | 56.87 | 56.67 | 56.76 |
| 02/17/2020 | 56.8 | 57.12 | 56.75 | 56.85 |
| 02/18/2020 | 56.85 | 57.14 | 56.85 | 56.95 |
| 02/19/2020 | 57.02 | 57.15 | 56.84 | 57.08 |
| 02/20/2020 | 57.05 | 57.12 | 56.66 | 56.66 |
| 02/23/2020 | 56.66 | 57 | 56.65 | 56.66 |
| 02/24/2020 | 56.7 | 56.9 | 56.65 | 56.68 |
| 02/25/2020 | 56.68 | 56.79 | 56.49 | 56.65 |
| 02/26/2020 | 56.64 | 56.64 | 55.92 | 55.92 |
| 02/27/2020 | 55.91 | 56.29 | 55.75 | 56.17 |
| 03/01/2020 | 56.17 | 56.17 | 55.18 | 55.18 |
| 03/02/2020 | 55.18 | 55.55 | 55 | 55.07 |
| 03/03/2020 | 55.06 | 55.57 | 55.05 | 55.42 |
| 03/04/2020 | 55.42 | 55.44 | 55.01 | 55.07 |
| 03/05/2020 | 55.02 | 55.02 | 54.26 | 54.38 |
| 03/08/2020 | 54.38 | 54.39 | 53.65 | 53.78 |
| 03/09/2020 | 53.77 | 54.39 | 53.77 | 54.07 |
| 03/10/2020 | 54.02 | 54.55 | 53.98 | 54.4 |
| 03/11/2020 | 54.36 | 55.34 | 54.35 | 55.21 |
| 03/12/2020 | 55.2 | 55.74 | 54.97 | 55.5 |
| 03/15/2020 | 55.49 | 55.57 | 54.79 | 55.23 |
| 03/16/2020 | 55.23 | 56.27 | 55.12 | 56.03 |
| 03/17/2020 | 56.02 | 57.03 | 55.79 | 56.43 |
| 03/18/2020 | 56.44 | 57.82 | 56.16 | 57.62 |
| 03/19/2020 | 57.63 | 57.91 | 56.91 | 57.59 |
| 03/22/2020 | 57.68 | 57.93 | 56.95 | 57.01 |
| 03/23/2020 | 57.01 | 57.41 | 56.61 | 57.15 |
| 03/24/2020 | 57.17 | 57.27 | 56.82 | 57.04 |
| 03/25/2020 | 57.04 | 57.04 | 57.03 | 57.03 |
| 03/26/2020 | 57.03 | 57.09 | 57.03 | 57.03 |
| 03/29/2020 | 57.03 | 57.03 | 55.55 | 55.79 |
| 03/30/2020 | 55.78 | 56.43 | 55.75 | 56.02 |
| 03/31/2020 | 56.02 | 56.48 | 55.99 | 56.4 |
| 04/01/2020 | 56.4 | 56.86 | 56.26 | 56.83 |
| 04/02/2020 | 56.83 | 57.23 | 56.82 | 57.02 |
| 04/05/2020 | 57 | 57.27 | 56.85 | 57.07 |
| 04/06/2020 | 57.07 | 57.07 | 56.42 | 56.57 |
| 04/07/2020 | 56.58 | 56.87 | 56.52 | 56.76 |
| 04/08/2020 | 56.75 | 56.89 | 56.27 | 56.4 |
| 04/09/2020 | 56.39 | 56.59 | 56.26 | 56.35 |
| 04/12/2020 | 56.36 | 56.55 | 56.18 | 56.49 |
| 04/13/2020 | 56.47 | 56.53 | 56.01 | 56.01 |
| 04/14/2020 | 56 | 56.8 | 56 | 56.46 |
| 04/15/2020 | 56.47 | 56.94 | 56.46 | 56.75 |
| 04/16/2020 | 56.75 | 56.75 | 56.75 | 56.75 |
| 04/19/2020 | 56.75 | 56.85 | 56.61 | 56.73 |
| 04/20/2020 | 56.74 | 57 | 56.65 | 56.66 |
| 04/21/2020 | 56.66 | 57.08 | 56.61 | 56.93 |
| 04/22/2020 | 56.94 | 57.33 | 56.83 | 57.19 |
| 04/23/2020 | 57.12 | 57.48 | 56.91 | 56.93 |
| 04/26/2020 | 56.93 | 56.97 | 56.74 | 56.89 |
| 04/27/2020 | 56.9 | 57.05 | 56.61 | 56.94 |
| 04/28/2020 | 56.95 | 56.97 | 56.61 | 56.65 |
| 04/29/2020 | 56.66 | 56.88 | 56.19 | 56.25 |
| 04/30/2020 | 56.27 | 56.36 | 55.94 | 56.11 |
| 05/03/2020 | 56.13 | 56.57 | 56.13 | 56.52 |
| 05/04/2020 | 56.5 | 56.95 | 56.42 | 56.86 |
| 05/05/2020 | 56.83 | 57.18 | 56.81 | 57.06 |
| 05/06/2020 | 57.08 | 57.24 | 56.85 | 56.88 |
| 05/07/2020 | 56.89 | 56.97 | 56.67 | 56.87 |
| 05/10/2020 | 56.87 | 57.06 | 56.73 | 57.05 |
| 05/11/2020 | 57.03 | 57.14 | 56.54 | 56.7 |
| 05/12/2020 | 56.79 | 57 | 56.58 | 56.97 |
| 05/13/2020 | 56.96 | 57.21 | 56.93 | 57.03 |
| 05/14/2020 | 57.02 | 57.14 | 56.8 | 56.94 |
| 05/17/2020 | 56.95 | 57.09 | 56.4 | 56.46 |
| 05/18/2020 | 56.45 | 56.53 | 56.14 | 56.4 |
| 05/19/2020 | 56.38 | 56.46 | 55.99 | 56.12 |
| 05/20/2020 | 56.14 | 56.36 | 55.98 | 56.3 |
| 05/21/2020 | 56.31 | 56.63 | 56.24 | 56.54 |
| 05/24/2020 | 56.54 | 56.55 | 56.54 | 56.55 |
| 05/25/2020 | 56.53 | 56.55 | 56.1 | 56.15 |
| 05/26/2020 | 56.15 | 56.38 | 55.87 | 55.88 |
| 05/27/2020 | 55.89 | 56.1 | 55.75 | 55.81 |
| 05/28/2020 | 55.81 | 55.92 | 55.26 | 55.5 |
| 05/31/2020 | 55.45 | 55.54 | 55.26 | 55.37 |
| 06/01/2020 | 55.35 | 55.48 | 55.04 | 55.16 |
| 06/02/2020 | 55.17 | 55.22 | 54.78 | 54.85 |
| 06/03/2020 | 54.84 | 55.09 | 54.46 | 54.53 |
| 06/04/2020 | 54.47 | 54.55 | 54.42 | 54.42 |
| 06/07/2020 | 54.42 | 54.72 | 54.39 | 54.39 |
| 06/08/2020 | 54.44 | 54.85 | 54.33 | 54.35 |
| 06/09/2020 | 54.35 | 54.36 | 54.08 | 54.26 |
| 06/10/2020 | 54.26 | 54.4 | 54.09 | 54.2 |
| 06/11/2020 | 54.2 | 54.6 | 54.13 | 54.55 |
| 06/14/2020 | 54.69 | 54.91 | 54.6 | 54.6 |
| 06/15/2020 | 54.6 | 54.9 | 54.29 | 54.7 |
| 06/16/2020 | 54.69 | 55 | 54.58 | 54.84 |
| 06/17/2020 | 54.82 | 55.1 | 54.73 | 55 |
| 06/18/2020 | 54.99 | 55.18 | 54.79 | 55.15 |
| 06/21/2020 | 55.16 | 55.17 | 54.68 | 54.71 |
| 06/22/2020 | 54.72 | 54.83 | 54.32 | 54.32 |
| 06/23/2020 | 54.32 | 54.81 | 54.31 | 54.78 |
| 06/24/2020 | 54.77 | 55.09 | 54.73 | 54.82 |
| 06/25/2020 | 54.82 | 55.03 | 54.79 | 54.84 |
| 06/28/2020 | 54.87 | 54.95 | 54.59 | 54.64 |
| 06/29/2020 | 54.64 | 55.1 | 54.64 | 54.95 |
| 06/30/2020 | 54.96 | 55.06 | 54.67 | 54.77 |
| 07/01/2020 | 54.78 | 54.9 | 54.53 | 54.81 |
| 07/02/2020 | 54.82 | 54.95 | 54.78 | 54.83 |
| 07/05/2020 | 54.83 | 54.87 | 54.31 | 54.48 |
| 07/06/2020 | 54.48 | 54.75 | 54.43 | 54.65 |
| 07/07/2020 | 54.66 | 54.72 | 54.34 | 54.34 |
| 07/08/2020 | 54.33 | 54.65 | 54.23 | 54.6 |
| 07/09/2020 | 54.59 | 54.78 | 54.43 | 54.43 |
| 07/12/2020 | 54.41 | 54.47 | 54.37 | 54.42 |
| 07/13/2020 | 54.38 | 54.39 | 54.01 | 54.06 |
| 07/14/2020 | 54.05 | 54.12 | 53.83 | 54 |
| 07/15/2020 | 54.02 | 54.09 | 53.88 | 53.88 |
| 07/16/2020 | 53.87 | 54.18 | 53.85 | 53.96 |
| 07/19/2020 | 53.89 | 54.06 | 53.74 | 53.84 |
| 07/20/2020 | 53.86 | 53.96 | 53.39 | 53.47 |
| 07/21/2020 | 53.46 | 53.57 | 53.13 | 53.26 |
| 07/22/2020 | 53.27 | 53.42 | 53.14 | 53.24 |
| 07/23/2020 | 53.2 | 53.25 | 52.94 | 52.94 |
| 07/26/2020 | 52.94 | 52.94 | 52.31 | 52.46 |
| 07/27/2020 | 52.44 | 52.7 | 52.34 | 52.58 |
| 07/28/2020 | 52.6 | 52.63 | 52.22 | 52.28 |
| 07/29/2020 | 52.27 | 52.56 | 52.21 | 52.33 |
| 07/30/2020 | 52.33 | 52.33 | 51.76 | 52.1 |
| 08/02/2020 | 52.1 | 52.4 | 52.1 | 52.39 |
| 08/03/2020 | 52.41 | 52.6 | 52.21 | 52.52 |
| 08/04/2020 | 52.5 | 52.53 | 51.79 | 51.79 |
| 08/05/2020 | 51.79 | 52.11 | 51.78 | 51.92 |
| 08/06/2020 | 51.92 | 52.45 | 51.92 | 52.44 |
| 08/09/2020 | 52.38 | 52.47 | 52.22 | 52.43 |
| 08/10/2020 | 52.37 | 52.58 | 52.19 | 52.37 |
| 08/11/2020 | 52.43 | 52.59 | 52.19 | 52.19 |
| 08/12/2020 | 52.19 | 52.19 | 51.93 | 51.93 |
| 08/13/2020 | 51.92 | 52.33 | 51.92 | 52.18 |
| 08/16/2020 | 52.18 | 52.19 | 51.86 | 51.89 |
| 08/17/2020 | 51.89 | 51.89 | 51.5 | 51.52 |
| 08/18/2020 | 51.52 | 51.72 | 51.51 | 51.68 |
| 08/19/2020 | 51.67 | 51.67 | 51.58 | 51.58 |
| 08/20/2020 | 51.58 | 52.17 | 51.57 | 52.17 |
| 08/23/2020 | 52.17 | 52.22 | 52.17 | 52.22 |
| 08/24/2020 | 52.2 | 52.2 | 52.17 | 52.17 |
| 08/25/2020 | 52.22 | 52.22 | 52.11 | 52.19 |
| 08/26/2020 | 52.19 | 52.34 | 52.15 | 52.3 |
| 08/27/2020 | 52.29 | 52.38 | 52.28 | 52.29 |
| 08/30/2020 | 52.06 | 52.06 | 51.44 | 51.57 |
| 08/31/2020 | 51.57 | 51.63 | 51.34 | 51.63 |
| 09/01/2020 | 51.62 | 52.15 | 51.62 | 52.01 |
| 09/02/2020 | 52.01 | 52.3 | 52.01 | 52.04 |
| 09/03/2020 | 52.04 | 52.16 | 51.87 | 52.16 |
| 09/06/2020 | 52.16 | 52.19 | 52.01 | 52.16 |
| 09/07/2020 | 52.16 | 52.26 | 52.15 | 52.18 |
| 09/08/2020 | 52.25 | 52.46 | 52.09 | 52.12 |
| 09/09/2020 | 52.11 | 52.18 | 51.87 | 52.09 |
| 09/10/2020 | 52.06 | 52.11 | 51.9 | 51.92 |
| 09/13/2020 | 52.02 | 52.12 | 51.82 | 51.86 |
| 09/14/2020 | 51.86 | 52.07 | 51.79 | 51.97 |
| 09/15/2020 | 51.88 | 52.17 | 51.85 | 52.14 |
| 09/16/2020 | 52.17 | 52.44 | 52.14 | 52.22 |
| 09/17/2020 | 52.19 | 52.23 | 51.89 | 51.92 |
| 09/20/2020 | 51.92 | 52.51 | 51.92 | 52.34 |
| 09/21/2020 | 52.33 | 52.62 | 52.32 | 52.52 |
| 09/22/2020 | 52.54 | 52.86 | 52.54 | 52.7 |
| 09/23/2020 | 52.66 | 53.03 | 52.62 | 52.92 |
| 09/24/2020 | 52.95 | 53.09 | 52.75 | 52.94 |
| 09/27/2020 | 53 | 53.07 | 52.64 | 52.86 |
| 09/28/2020 | 52.86 | 52.87 | 52.39 | 52.39 |
| 09/29/2020 | 52.39 | 52.75 | 52.39 | 52.58 |
| 09/30/2020 | 52.57 | 52.63 | 52.37 | 52.44 |
| 10/01/2020 | 52.47 | 52.69 | 52.44 | 52.63 |
| 10/04/2020 | 52.59 | 52.59 | 52.25 | 52.3 |
| 10/05/2020 | 52.31 | 52.4 | 52.17 | 52.17 |
| 10/06/2020 | 52.17 | 52.54 | 52.17 | 52.33 |
| 10/07/2020 | 52.35 | 52.55 | 52.31 | 52.33 |
| 10/08/2020 | 52.4 | 52.4 | 52.15 | 52.19 |
| 10/11/2020 | 52.2 | 52.21 | 52.2 | 52.21 |
| 10/12/2020 | 52.17 | 52.48 | 52.17 | 52.34 |
| 10/13/2020 | 52.41 | 52.6 | 52.33 | 52.4 |
| 10/14/2020 | 52.42 | 52.74 | 52.41 | 52.62 |
| 10/15/2020 | 52.63 | 52.74 | 52.5 | 52.6 |
| 10/18/2020 | 52.58 | 52.69 | 52.18 | 52.18 |
| 10/19/2020 | 52.25 | 52.43 | 51.9 | 52.08 |
| 10/20/2020 | 52.13 | 52.13 | 51.88 | 51.98 |
| 10/21/2020 | 51.94 | 52.19 | 51.92 | 52.15 |
| 10/22/2020 | 52.04 | 52.09 | 51.99 | 51.99 |
| 10/25/2020 | 51.98 | 52.24 | 51.96 | 52.17 |
| 10/26/2020 | 52.19 | 52.26 | 52.05 | 52.16 |
| 10/27/2020 | 52.16 | 52.62 | 52.16 | 52.47 |
| 10/28/2020 | 52.46 | 52.85 | 52.41 | 52.82 |
| 10/29/2020 | 52.82 | 52.86 | 52.65 | 52.84 |
| 11/01/2020 | 52.86 | 53.05 | 52.86 | 53.01 |
| 11/02/2020 | 52.99 | 53.01 | 52.57 | 52.6 |
| 11/03/2020 | 52.6 | 53.02 | 52.46 | 52.54 |
| 11/04/2020 | 52.47 | 52.57 | 51.98 | 52.17 |
| 11/05/2020 | 52.17 | 52.17 | 51.84 | 51.88 |
| 11/08/2020 | 51.88 | 52.25 | 51.71 | 52.21 |
| 11/09/2020 | 52.18 | 52.3 | 52.04 | 52.08 |
| 11/10/2020 | 52.11 | 52.5 | 52.07 | 52.42 |
| 11/11/2020 | 52.41 | 52.45 | 52.12 | 52.24 |
| 11/12/2020 | 52.21 | 52.27 | 52.08 | 52.16 |
| 11/15/2020 | 52.09 | 52.19 | 51.92 | 52.12 |
| 11/16/2020 | 52.12 | 52.12 | 51.81 | 52.01 |
| 11/17/2020 | 51.98 | 52.03 | 51.83 | 51.97 |
| 11/18/2020 | 51.89 | 52.19 | 51.87 | 52.02 |
| 11/19/2020 | 52.02 | 52.04 | 51.83 | 51.92 |
| 11/22/2020 | 51.92 | 52.1 | 51.76 | 51.97 |
| 11/23/2020 | 51.97 | 52.06 | 51.81 | 51.98 |
| 11/24/2020 | 51.98 | 51.99 | 51.66 | 51.81 |
| 11/25/2020 | 51.79 | 51.86 | 51.61 | 51.83 |
| 11/26/2020 | 51.83 | 51.83 | 51.58 | 51.64 |
| 11/29/2020 | 51.59 | 51.59 | 51.36 | 51.57 |
| 11/30/2020 | 51.57 | 51.58 | 51.34 | 51.39 |
| 12/01/2020 | 51.39 | 51.39 | 50.95 | 51.06 |
| 12/02/2020 | 51.07 | 51.08 | 50.63 | 50.68 |
| 12/03/2020 | 50.65 | 50.94 | 50.61 | 50.78 |
| 12/06/2020 | 50.78 | 51.05 | 50.68 | 50.72 |
| 12/07/2020 | 50.72 | 50.9 | 50.71 | 50.9 |
| 12/08/2020 | 50.9 | 51.01 | 50.76 | 50.99 |
| 12/09/2020 | 51.02 | 51.05 | 50.7 | 50.87 |
| 12/10/2020 | 50.87 | 50.91 | 50.67 | 50.7 |
| 12/13/2020 | 50.69 | 50.85 | 50.62 | 50.75 |
| 12/14/2020 | 50.74 | 50.85 | 50.59 | 50.59 |
| 12/15/2020 | 50.56 | 50.73 | 50.46 | 50.64 |
| 12/16/2020 | 50.65 | 50.66 | 50.28 | 50.35 |
| 12/17/2020 | 50.35 | 50.42 | 50.24 | 50.35 |
| 12/20/2020 | 50.37 | 50.84 | 50.37 | 50.5 |
| 12/21/2020 | 50.56 | 50.56 | 50.28 | 50.53 |
| 12/22/2020 | 50.53 | 50.7 | 50.42 | 50.5 |
| 12/23/2020 | 50.5 | 50.64 | 50.46 | 50.55 |
| 12/24/2020 | 50.59 | 50.72 | 50.49 | 50.59 |
| 12/27/2020 | 50.56 | 50.6 | 50.31 | 50.31 |
| 12/28/2020 | 50.3 | 50.4 | 50.22 | 50.32 |
| 12/29/2020 | 50.32 | 50.32 | 50.07 | 50.17 |
| 12/30/2020 | 50.14 | 50.32 | 50.08 | 50.29 |
| 12/31/2020 | 50.18 | 50.44 | 50.16 | 50.44 |