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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.6411
CLOSE 58.6549
Low
LOW 53.66
High
HIGH 64.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 54.45 | 54.53 | 54.17 | 54.51 |
| 01/03/2022 | 54.52 | 54.68 | 54.49 | 54.6 |
| 01/04/2022 | 54.6 | 54.61 | 54.34 | 54.34 |
| 01/05/2022 | 54.39 | 54.42 | 54.29 | 54.29 |
| 01/06/2022 | 54.29 | 54.36 | 54.28 | 54.29 |
| 01/09/2022 | 54.29 | 54.62 | 54.28 | 54.53 |
| 01/10/2022 | 54.53 | 54.53 | 54.28 | 54.38 |
| 01/11/2022 | 54.35 | 54.35 | 53.96 | 54.01 |
| 01/12/2022 | 54.01 | 54.01 | 53.68 | 53.74 |
| 01/13/2022 | 53.72 | 53.95 | 53.7 | 53.93 |
| 01/16/2022 | 53.93 | 54.07 | 53.88 | 54.07 |
| 01/17/2022 | 54.05 | 54.3 | 53.98 | 54.29 |
| 01/18/2022 | 54.32 | 54.32 | 54.3 | 54.3 |
| 01/19/2022 | 54.33 | 54.4 | 54.2 | 54.35 |
| 01/20/2022 | 54.4 | 54.45 | 54.25 | 54.32 |
| 01/23/2022 | 54.32 | 54.59 | 54.32 | 54.43 |
| 01/24/2022 | 54.42 | 54.71 | 54.42 | 54.71 |
| 01/25/2022 | 54.71 | 54.71 | 54.48 | 54.52 |
| 01/26/2022 | 54.51 | 54.58 | 54.51 | 54.52 |
| 01/27/2022 | 54.52 | 55.38 | 54.51 | 55.2 |
| 01/30/2022 | 55.2 | 55.29 | 54.98 | 55.05 |
| 01/31/2022 | 54.98 | 54.98 | 54.64 | 54.64 |
| 02/01/2022 | 54.64 | 54.69 | 54.34 | 54.41 |
| 02/02/2022 | 54.42 | 54.62 | 54.38 | 54.56 |
| 02/03/2022 | 54.52 | 54.54 | 54.46 | 54.46 |
| 02/06/2022 | 54.45 | 54.45 | 53.77 | 53.77 |
| 02/07/2022 | 53.85 | 53.96 | 53.82 | 53.88 |
| 02/08/2022 | 53.88 | 53.96 | 53.83 | 53.83 |
| 02/09/2022 | 53.83 | 54.15 | 53.66 | 53.66 |
| 02/10/2022 | 53.66 | 54.13 | 53.66 | 54.07 |
| 02/13/2022 | 54.07 | 54.54 | 54.07 | 54.52 |
| 02/14/2022 | 54.49 | 54.51 | 54.24 | 54.43 |
| 02/15/2022 | 54.41 | 54.41 | 54.09 | 54.21 |
| 02/16/2022 | 54.21 | 54.31 | 54.12 | 54.23 |
| 02/17/2022 | 54.21 | 54.36 | 54.16 | 54.26 |
| 02/20/2022 | 54.26 | 54.44 | 54.1 | 54.4 |
| 02/21/2022 | 54.4 | 54.58 | 54.2 | 54.31 |
| 02/22/2022 | 54.31 | 54.45 | 54.21 | 54.4 |
| 02/23/2022 | 54.4 | 55.39 | 54.4 | 55.39 |
| 02/24/2022 | 55.39 | 55.39 | 54.79 | 54.84 |
| 02/27/2022 | 54.84 | 55.25 | 54.84 | 54.91 |
| 02/28/2022 | 54.9 | 55.4 | 54.84 | 55.4 |
| 03/01/2022 | 55.38 | 55.73 | 55.38 | 55.7 |
| 03/02/2022 | 55.68 | 55.71 | 55.48 | 55.66 |
| 03/03/2022 | 55.66 | 56.59 | 55.66 | 56.48 |
| 03/06/2022 | 56.48 | 57.03 | 56.4 | 56.62 |
| 03/07/2022 | 56.63 | 56.8 | 56.44 | 56.63 |
| 03/08/2022 | 56.63 | 56.64 | 55.68 | 55.68 |
| 03/09/2022 | 55.68 | 56.01 | 55.45 | 55.97 |
| 03/10/2022 | 55.97 | 56.22 | 55.83 | 55.91 |
| 03/13/2022 | 55.91 | 56.49 | 55.91 | 56.22 |
| 03/14/2022 | 56.22 | 56.3 | 55.9 | 56.28 |
| 03/15/2022 | 56.27 | 56.3 | 55.87 | 55.97 |
| 03/16/2022 | 55.97 | 55.98 | 55.56 | 55.64 |
| 03/17/2022 | 55.64 | 56.02 | 55.57 | 55.77 |
| 03/20/2022 | 55.77 | 55.9 | 55.68 | 55.82 |
| 03/21/2022 | 55.82 | 56.23 | 55.8 | 55.91 |
| 03/22/2022 | 55.91 | 56.22 | 55.84 | 56.11 |
| 03/23/2022 | 56.11 | 56.18 | 55.92 | 55.97 |
| 03/24/2022 | 55.96 | 56.06 | 55.87 | 55.96 |
| 03/27/2022 | 55.96 | 56.32 | 55.96 | 56.23 |
| 03/28/2022 | 56.23 | 56.24 | 55.35 | 55.41 |
| 03/29/2022 | 55.41 | 55.51 | 55.2 | 55.27 |
| 03/30/2022 | 55.27 | 55.68 | 55.14 | 55.68 |
| 03/31/2022 | 55.68 | 55.84 | 55.65 | 55.82 |
| 04/03/2022 | 55.82 | 56.12 | 55.76 | 56.07 |
| 04/04/2022 | 56.07 | 56.25 | 56.07 | 56.24 |
| 04/05/2022 | 56.24 | 56.68 | 56.24 | 56.51 |
| 04/06/2022 | 56.51 | 56.72 | 56.31 | 56.42 |
| 04/07/2022 | 56.42 | 56.88 | 56.42 | 56.85 |
| 04/10/2022 | 56.85 | 56.85 | 56.36 | 56.45 |
| 04/11/2022 | 56.44 | 56.8 | 56.42 | 56.79 |
| 04/12/2022 | 56.79 | 57 | 56.79 | 56.98 |
| 04/13/2022 | 56.98 | 57.28 | 56.41 | 57.12 |
| 04/14/2022 | 57.1 | 57.1 | 56.9 | 57.02 |
| 04/17/2022 | 57.02 | 57.15 | 56.98 | 57.05 |
| 04/18/2022 | 57.05 | 57.23 | 57 | 57.11 |
| 04/19/2022 | 57.11 | 57.12 | 56.71 | 56.77 |
| 04/20/2022 | 56.8 | 56.95 | 56.37 | 56.75 |
| 04/21/2022 | 56.75 | 56.82 | 56.68 | 56.68 |
| 04/24/2022 | 56.72 | 56.81 | 56.66 | 56.69 |
| 04/25/2022 | 56.69 | 57.8 | 56.69 | 57.8 |
| 04/26/2022 | 57.8 | 58.5 | 57.8 | 58.48 |
| 04/27/2022 | 58.48 | 58.49 | 58.48 | 58.49 |
| 04/28/2022 | 58.46 | 58.62 | 58.15 | 58.53 |
| 05/01/2022 | 58.53 | 58.53 | 58.48 | 58.48 |
| 05/02/2022 | 58.48 | 58.75 | 58.27 | 58.46 |
| 05/03/2022 | 58.46 | 58.64 | 58.37 | 58.37 |
| 05/04/2022 | 58.37 | 58.45 | 58.04 | 58.43 |
| 05/05/2022 | 58.43 | 58.79 | 58.13 | 58.31 |
| 05/08/2022 | 58.35 | 58.68 | 58.25 | 58.44 |
| 05/09/2022 | 58.44 | 58.49 | 58.26 | 58.46 |
| 05/10/2022 | 58.46 | 58.48 | 58.27 | 58.35 |
| 05/11/2022 | 58.35 | 59.32 | 58.35 | 59.32 |
| 05/12/2022 | 59.32 | 59.52 | 59.15 | 59.43 |
| 05/15/2022 | 59.43 | 59.44 | 59.04 | 59.25 |
| 05/16/2022 | 59.25 | 59.25 | 58.39 | 58.53 |
| 05/17/2022 | 58.53 | 58.73 | 58.47 | 58.65 |
| 05/18/2022 | 58.65 | 58.86 | 58.31 | 58.34 |
| 05/19/2022 | 58.34 | 58.45 | 58.11 | 58.45 |
| 05/22/2022 | 58.45 | 58.46 | 57.66 | 57.81 |
| 05/23/2022 | 57.8 | 57.8 | 57.69 | 57.69 |
| 05/24/2022 | 57.72 | 57.79 | 57.67 | 57.72 |
| 05/25/2022 | 57.72 | 57.83 | 57.67 | 57.67 |
| 05/26/2022 | 57.63 | 57.69 | 57.54 | 57.54 |
| 05/29/2022 | 57.54 | 57.54 | 57.17 | 57.22 |
| 05/30/2022 | 57.22 | 57.72 | 57.22 | 57.61 |
| 05/31/2022 | 57.62 | 57.75 | 57.4 | 57.74 |
| 06/01/2022 | 57.74 | 57.83 | 57.53 | 57.55 |
| 06/02/2022 | 57.55 | 57.57 | 57.22 | 57.32 |
| 06/05/2022 | 57.32 | 57.58 | 57.31 | 57.44 |
| 06/06/2022 | 57.44 | 57.86 | 57.44 | 57.64 |
| 06/07/2022 | 57.64 | 57.75 | 57.33 | 57.4 |
| 06/08/2022 | 57.4 | 57.94 | 57.22 | 57.94 |
| 06/09/2022 | 57.92 | 57.95 | 57.91 | 57.91 |
| 06/12/2022 | 57.91 | 59.02 | 57.91 | 59.02 |
| 06/13/2022 | 59.02 | 59.09 | 58.74 | 58.86 |
| 06/14/2022 | 58.9 | 59.14 | 58.63 | 59.05 |
| 06/15/2022 | 59.05 | 59.35 | 58.83 | 58.83 |
| 06/16/2022 | 58.87 | 58.87 | 58.46 | 58.46 |
| 06/19/2022 | 58.46 | 58.46 | 58.46 | 58.46 |
| 06/20/2022 | 58.52 | 58.61 | 58.23 | 58.4 |
| 06/21/2022 | 58.4 | 58.82 | 58.33 | 58.38 |
| 06/22/2022 | 58.38 | 58.79 | 58.25 | 58.46 |
| 06/23/2022 | 58.46 | 58.54 | 58.24 | 58.28 |
| 06/26/2022 | 58.28 | 58.39 | 58.15 | 58.19 |
| 06/27/2022 | 58.17 | 58.6 | 58.12 | 58.6 |
| 06/28/2022 | 58.58 | 58.83 | 58.46 | 58.83 |
| 06/29/2022 | 58.83 | 59.35 | 58.83 | 59.2 |
| 06/30/2022 | 59.2 | 59.3 | 58.84 | 59.28 |
| 07/03/2022 | 59.28 | 59.28 | 58.9 | 59.02 |
| 07/04/2022 | 59.03 | 60.12 | 59 | 60.12 |
| 07/05/2022 | 60.12 | 60.62 | 59.99 | 60.58 |
| 07/06/2022 | 60.58 | 60.62 | 60.32 | 60.51 |
| 07/07/2022 | 60.51 | 61.16 | 60.5 | 60.78 |
| 07/10/2022 | 60.8 | 60.99 | 60.75 | 60.92 |
| 07/11/2022 | 60.92 | 61.62 | 60.92 | 61.38 |
| 07/12/2022 | 61.38 | 61.61 | 61.12 | 61.43 |
| 07/13/2022 | 61.43 | 61.92 | 61.28 | 61.76 |
| 07/14/2022 | 61.76 | 61.76 | 60.99 | 61.23 |
| 07/17/2022 | 61.23 | 61.24 | 60.54 | 60.57 |
| 07/18/2022 | 60.56 | 60.71 | 60.03 | 60.19 |
| 07/19/2022 | 60.19 | 60.55 | 60.01 | 60.32 |
| 07/20/2022 | 60.32 | 60.61 | 59.88 | 60.36 |
| 07/21/2022 | 60.36 | 60.82 | 60.15 | 60.22 |
| 07/24/2022 | 60.22 | 60.5 | 60.09 | 60.15 |
| 07/25/2022 | 60.15 | 60.89 | 60.15 | 60.84 |
| 07/26/2022 | 60.78 | 60.85 | 60.6 | 60.8 |
| 07/27/2022 | 60.8 | 60.92 | 60.21 | 60.82 |
| 07/28/2022 | 60.82 | 60.82 | 60.12 | 60.26 |
| 07/31/2022 | 60.26 | 60.34 | 60.01 | 60.11 |
| 08/01/2022 | 60.11 | 60.11 | 60.07 | 60.1 |
| 08/02/2022 | 60.15 | 60.75 | 60.05 | 60.74 |
| 08/03/2022 | 60.73 | 60.75 | 60.42 | 60.44 |
| 08/04/2022 | 60.44 | 60.76 | 60.19 | 60.57 |
| 08/07/2022 | 60.57 | 60.57 | 60.27 | 60.28 |
| 08/08/2022 | 60.28 | 60.29 | 60.22 | 60.22 |
| 08/09/2022 | 60.22 | 60.3 | 60.07 | 60.07 |
| 08/10/2022 | 60.07 | 60.07 | 59.4 | 59.4 |
| 08/11/2022 | 59.4 | 59.4 | 59.39 | 59.39 |
| 08/14/2022 | 59.39 | 60.5 | 59.39 | 60.39 |
| 08/15/2022 | 60.38 | 60.88 | 60.37 | 60.58 |
| 08/16/2022 | 60.57 | 60.75 | 60.41 | 60.6 |
| 08/17/2022 | 60.6 | 60.9 | 60.43 | 60.9 |
| 08/18/2022 | 60.9 | 61.35 | 60.9 | 61.34 |
| 08/21/2022 | 61.34 | 61.44 | 61.32 | 61.32 |
| 08/22/2022 | 61.32 | 61.32 | 61.32 | 61.32 |
| 08/23/2022 | 61.39 | 62.04 | 61.32 | 61.95 |
| 08/24/2022 | 61.95 | 61.95 | 61.44 | 61.81 |
| 08/25/2022 | 61.81 | 61.92 | 61.17 | 61.18 |
| 08/28/2022 | 61.18 | 61.69 | 61.18 | 61.62 |
| 08/29/2022 | 61.62 | 61.62 | 61.24 | 61.44 |
| 08/30/2022 | 61.44 | 61.76 | 61.38 | 61.51 |
| 08/31/2022 | 61.51 | 61.75 | 61.34 | 61.74 |
| 09/01/2022 | 61.74 | 61.82 | 61.48 | 61.58 |
| 09/04/2022 | 61.58 | 62.28 | 61.58 | 62.09 |
| 09/05/2022 | 62.09 | 62.42 | 61.67 | 62.34 |
| 09/06/2022 | 62.34 | 62.34 | 62.33 | 62.33 |
| 09/07/2022 | 62.33 | 62.33 | 62.3 | 62.3 |
| 09/08/2022 | 62.3 | 62.3 | 60.94 | 61.3 |
| 09/11/2022 | 61.3 | 61.3 | 60.41 | 60.89 |
| 09/12/2022 | 60.89 | 61.55 | 60.49 | 61.44 |
| 09/13/2022 | 61.44 | 61.82 | 61.43 | 61.7 |
| 09/14/2022 | 61.71 | 61.86 | 61.49 | 61.63 |
| 09/15/2022 | 61.63 | 61.65 | 61.63 | 61.65 |
| 09/18/2022 | 61.65 | 61.8 | 61.58 | 61.61 |
| 09/19/2022 | 61.6 | 61.85 | 61.34 | 61.69 |
| 09/20/2022 | 61.69 | 62.29 | 61.69 | 62.19 |
| 09/21/2022 | 62.19 | 62.76 | 62.19 | 62.62 |
| 09/22/2022 | 62.62 | 63.33 | 62.62 | 63.26 |
| 09/25/2022 | 63.26 | 64.02 | 63.26 | 63.76 |
| 09/26/2022 | 63.76 | 64.14 | 63.74 | 64.14 |
| 09/27/2022 | 64.14 | 64.58 | 63.99 | 64.19 |
| 09/28/2022 | 63.51 | 63.92 | 63.24 | 63.25 |
| 09/29/2022 | 63.25 | 63.27 | 62.49 | 63.07 |
| 10/02/2022 | 62.72 | 63.14 | 62.67 | 62.69 |
| 10/03/2022 | 62.66 | 62.66 | 61.93 | 61.93 |
| 10/04/2022 | 61.92 | 62.53 | 61.65 | 62.53 |
| 10/05/2022 | 62.53 | 62.73 | 62.12 | 62.71 |
| 10/06/2022 | 62.91 | 63.3 | 62.77 | 63.18 |
| 10/09/2022 | 63.37 | 63.61 | 63.28 | 63.51 |
| 10/10/2022 | 63.59 | 63.59 | 63.48 | 63.48 |
| 10/11/2022 | 63.53 | 63.6 | 63.32 | 63.57 |
| 10/12/2022 | 63.57 | 63.92 | 63.21 | 63.59 |
| 10/13/2022 | 63.59 | 63.6 | 62.91 | 63.36 |
| 10/16/2022 | 63.36 | 63.37 | 62.72 | 62.72 |
| 10/17/2022 | 62.72 | 62.79 | 62.41 | 62.53 |
| 10/18/2022 | 62.53 | 63.13 | 62.52 | 63.06 |
| 10/19/2022 | 63.06 | 63.07 | 62.66 | 62.84 |
| 10/20/2022 | 62.84 | 63.45 | 62.83 | 62.91 |
| 10/21/2022 | 62.92 | 62.92 | 62.92 | 62.92 |
| 10/23/2022 | 62.92 | 62.94 | 62.87 | 62.87 |
| 10/24/2022 | 62.86 | 62.92 | 61.71 | 61.82 |
| 10/25/2022 | 61.82 | 61.86 | 61.2 | 61.42 |
| 10/26/2022 | 61.42 | 61.78 | 61.16 | 61.55 |
| 10/27/2022 | 61.55 | 62.03 | 61.55 | 61.83 |
| 10/28/2022 | 61.83 | 61.83 | 61.83 | 61.83 |
| 10/30/2022 | 61.83 | 62.35 | 61.83 | 62.3 |
| 10/31/2022 | 62.3 | 62.3 | 61.78 | 61.78 |
| 11/01/2022 | 61.78 | 62.44 | 61.78 | 62.42 |
| 11/02/2022 | 62.4 | 63.31 | 62.37 | 62.97 |
| 11/03/2022 | 62.97 | 63.13 | 62.01 | 62.16 |
| 11/06/2022 | 62.16 | 62.17 | 61.55 | 61.7 |
| 11/07/2022 | 61.7 | 61.77 | 61.51 | 61.54 |
| 11/08/2022 | 61.54 | 61.55 | 61.1 | 61.3 |
| 11/09/2022 | 61.3 | 61.94 | 61.29 | 61.79 |
| 11/10/2022 | 61.79 | 61.85 | 59.69 | 59.81 |
| 11/13/2022 | 59.81 | 59.96 | 59.55 | 59.71 |
| 11/14/2022 | 59.71 | 59.71 | 58.84 | 59.31 |
| 11/15/2022 | 59.31 | 59.41 | 59.04 | 59.4 |
| 11/16/2022 | 59.4 | 59.78 | 59.15 | 59.62 |
| 11/17/2022 | 59.62 | 59.62 | 59.57 | 59.57 |
| 11/20/2022 | 59.57 | 60.29 | 59.57 | 60.15 |
| 11/21/2022 | 60.16 | 60.21 | 59.88 | 60.02 |
| 11/22/2022 | 60.02 | 60.03 | 59.42 | 59.5 |
| 11/23/2022 | 59.5 | 59.54 | 59.03 | 59.19 |
| 11/24/2022 | 59.19 | 59.52 | 59.01 | 59.4 |
| 11/25/2022 | 59.4 | 59.4 | 59.4 | 59.4 |
| 11/27/2022 | 59.41 | 59.41 | 58.69 | 58.84 |
| 11/28/2022 | 58.84 | 59.68 | 58.83 | 59.51 |
| 11/29/2022 | 59.51 | 59.58 | 59.29 | 59.48 |
| 11/30/2022 | 59.48 | 59.49 | 58.44 | 58.55 |
| 12/01/2022 | 58.61 | 59.07 | 58.36 | 58.9 |
| 12/04/2022 | 58.91 | 58.91 | 58.15 | 58.63 |
| 12/05/2022 | 58.63 | 58.84 | 58.29 | 58.69 |
| 12/06/2022 | 58.69 | 59.02 | 58.43 | 58.62 |
| 12/07/2022 | 58.62 | 58.62 | 58.57 | 58.57 |
| 12/08/2022 | 58.57 | 58.59 | 58.26 | 58.39 |
| 12/11/2022 | 58.39 | 58.61 | 58.25 | 58.3 |
| 12/12/2022 | 58.35 | 58.49 | 58.28 | 58.3 |
| 12/13/2022 | 58.3 | 58.36 | 57.68 | 57.92 |
| 12/14/2022 | 57.92 | 58.11 | 57.46 | 57.6 |
| 12/15/2022 | 57.6 | 58.09 | 57.58 | 58 |
| 12/18/2022 | 58 | 58.15 | 57.73 | 58.13 |
| 12/19/2022 | 58.13 | 58.18 | 57.89 | 57.94 |
| 12/20/2022 | 57.94 | 58.17 | 57.9 | 58.09 |
| 12/21/2022 | 58.09 | 58.2 | 57.82 | 58.17 |
| 12/22/2022 | 58.17 | 58.17 | 57.79 | 57.79 |
| 12/25/2022 | 57.78 | 58.01 | 57.78 | 58.01 |
| 12/26/2022 | 58.01 | 58.07 | 57.75 | 57.98 |
| 12/27/2022 | 57.98 | 57.99 | 57.74 | 57.86 |
| 12/28/2022 | 57.86 | 57.87 | 57.81 | 57.81 |
| 12/29/2022 | 57.81 | 57.92 | 57.58 | 57.72 |