USDMXN
USDMXN
17:29:38
17.327 MX$
-0.037 (%-0.21)
Previous Close: 17.364·
Volatility: 0.550
Day Low₺17.307
Day High₺17.402
Market Data
Spot Rate
B:17.324
A:17.331
Week over week (WoW)
+0.59%
Month over month (MoM)
-0.17%
Year to date (YTD)
-3.79%
Year over year (YoY)
-8.85%
USDMXN: US Dollar / Mexican Peso Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.2499
CLOSE 19.2471
Low
LOW 18.749
High
HIGH 20.261
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 19.65 | 19.72 | 19.532 | 19.541 |
| 01/02/2019 | 19.542 | 19.672 | 19.532 | 19.616 |
| 01/03/2019 | 19.617 | 19.672 | 19.372 | 19.42 |
| 01/06/2019 | 19.415 | 19.476 | 19.293 | 19.3645 |
| 01/07/2019 | 19.365 | 19.435 | 19.287 | 19.3775 |
| 01/08/2019 | 19.3765 | 19.3825 | 19.2025 | 19.2305 |
| 01/09/2019 | 19.23 | 19.2705 | 19.124 | 19.1455 |
| 01/10/2019 | 19.1475 | 19.1865 | 19.0605 | 19.14 |
| 01/13/2019 | 19.141 | 19.2035 | 18.962 | 19.018 |
| 01/14/2019 | 19.017 | 19.0885 | 18.9525 | 19.0055 |
| 01/15/2019 | 19.005 | 19.0535 | 18.8895 | 18.9015 |
| 01/16/2019 | 18.9 | 19.116 | 18.879 | 19 |
| 01/17/2019 | 19.001 | 19.1435 | 18.974 | 19.0895 |
| 01/20/2019 | 19.0815 | 19.209 | 19.0775 | 19.1615 |
| 01/21/2019 | 19.161 | 19.241 | 19.103 | 19.1945 |
| 01/22/2019 | 19.195 | 19.196 | 19.026 | 19.035 |
| 01/23/2019 | 19.035 | 19.0875 | 18.956 | 19.025 |
| 01/24/2019 | 19.0255 | 19.0335 | 18.8835 | 18.9825 |
| 01/27/2019 | 18.9935 | 19.0835 | 18.9685 | 19.0375 |
| 01/28/2019 | 19.038 | 19.066 | 18.9655 | 19.013 |
| 01/29/2019 | 19.013 | 19.2095 | 18.9865 | 19.1225 |
| 01/30/2019 | 19.121 | 19.163 | 18.977 | 19.123 |
| 01/31/2019 | 19.124 | 19.186 | 19.063 | 19.102 |
| 02/03/2019 | 19.1035 | 19.1805 | 19.018 | 19.1115 |
| 02/04/2019 | 19.112 | 19.129 | 19.0225 | 19.051 |
| 02/05/2019 | 19.051 | 19.17 | 19.0325 | 19.0605 |
| 02/06/2019 | 19.06 | 19.1865 | 19.041 | 19.078 |
| 02/07/2019 | 19.0785 | 19.134 | 19.0245 | 19.0665 |
| 02/10/2019 | 19.068 | 19.328 | 19.0565 | 19.298 |
| 02/11/2019 | 19.299 | 19.322 | 19.2085 | 19.2575 |
| 02/12/2019 | 19.2585 | 19.4485 | 19.216 | 19.4265 |
| 02/13/2019 | 19.4275 | 19.4725 | 19.25 | 19.258 |
| 02/14/2019 | 19.2585 | 19.4175 | 19.2155 | 19.2555 |
| 02/17/2019 | 19.26 | 19.2845 | 19.202 | 19.246 |
| 02/18/2019 | 19.246 | 19.2995 | 19.124 | 19.142 |
| 02/19/2019 | 19.1405 | 19.233 | 19.129 | 19.223 |
| 02/20/2019 | 19.2215 | 19.328 | 19.1725 | 19.2805 |
| 02/21/2019 | 19.28 | 19.306 | 19.102 | 19.1535 |
| 02/24/2019 | 19.1485 | 19.237 | 19.0275 | 19.1385 |
| 02/25/2019 | 19.1405 | 19.213 | 19.1065 | 19.1635 |
| 02/26/2019 | 19.162 | 19.261 | 19.148 | 19.1815 |
| 02/27/2019 | 19.1885 | 19.3185 | 19.1555 | 19.2825 |
| 02/28/2019 | 19.283 | 19.338 | 19.2475 | 19.2815 |
| 03/03/2019 | 19.2845 | 19.382 | 19.272 | 19.293 |
| 03/04/2019 | 19.293 | 19.3245 | 19.2145 | 19.262 |
| 03/05/2019 | 19.2635 | 19.4005 | 19.2445 | 19.3505 |
| 03/06/2019 | 19.351 | 19.622 | 19.3335 | 19.59 |
| 03/07/2019 | 19.5895 | 19.61 | 19.4635 | 19.4895 |
| 03/10/2019 | 19.4885 | 19.5195 | 19.3805 | 19.4015 |
| 03/11/2019 | 19.403 | 19.42 | 19.2415 | 19.348 |
| 03/12/2019 | 19.349 | 19.3675 | 19.262 | 19.2855 |
| 03/13/2019 | 19.2835 | 19.375 | 19.2765 | 19.319 |
| 03/14/2019 | 19.3175 | 19.319 | 19.1845 | 19.209 |
| 03/17/2019 | 19.2065 | 19.2295 | 19.043 | 19.055 |
| 03/18/2019 | 19.054 | 19.079 | 18.987 | 19.014 |
| 03/19/2019 | 19.0125 | 19.034 | 18.751 | 18.8285 |
| 03/20/2019 | 18.83 | 18.9215 | 18.778 | 18.86 |
| 03/21/2019 | 18.8595 | 19.1755 | 18.8415 | 19.0905 |
| 03/24/2019 | 19.103 | 19.154 | 18.9895 | 19.0205 |
| 03/25/2019 | 19.019 | 19.126 | 18.997 | 19.1105 |
| 03/26/2019 | 19.107 | 19.377 | 19.102 | 19.361 |
| 03/27/2019 | 19.3605 | 19.443 | 19.304 | 19.3415 |
| 03/28/2019 | 19.338 | 19.4785 | 19.27 | 19.4225 |
| 03/31/2019 | 19.4055 | 19.4055 | 19.1385 | 19.14 |
| 04/01/2019 | 19.1415 | 19.2595 | 19.0775 | 19.228 |
| 04/02/2019 | 19.2285 | 19.248 | 19.11 | 19.2205 |
| 04/03/2019 | 19.2205 | 19.2825 | 19.136 | 19.1475 |
| 04/04/2019 | 19.147 | 19.166 | 19.051 | 19.0725 |
| 04/07/2019 | 19.0725 | 19.129 | 18.9125 | 18.9665 |
| 04/08/2019 | 18.966 | 18.988 | 18.895 | 18.932 |
| 04/09/2019 | 18.932 | 18.9445 | 18.81 | 18.8165 |
| 04/10/2019 | 18.8175 | 18.9205 | 18.8115 | 18.839 |
| 04/11/2019 | 18.838 | 18.8675 | 18.749 | 18.7565 |
| 04/14/2019 | 18.7615 | 18.9015 | 18.7505 | 18.855 |
| 04/15/2019 | 18.8565 | 18.9965 | 18.8435 | 18.8705 |
| 04/16/2019 | 18.8715 | 18.8895 | 18.8 | 18.826 |
| 04/17/2019 | 18.822 | 18.909 | 18.7525 | 18.806 |
| 04/18/2019 | 18.8035 | 18.8305 | 18.758 | 18.7635 |
| 04/21/2019 | 18.773 | 18.861 | 18.754 | 18.828 |
| 04/22/2019 | 18.827 | 18.984 | 18.819 | 18.905 |
| 04/23/2019 | 18.904 | 19.092 | 18.9 | 19.068 |
| 04/24/2019 | 19.067 | 19.196 | 19.014 | 19.023 |
| 04/25/2019 | 19.021 | 19.106 | 18.899 | 18.936 |
| 04/28/2019 | 18.941 | 19.04 | 18.9 | 19.013 |
| 04/29/2019 | 19.014 | 19.082 | 18.924 | 18.942 |
| 04/30/2019 | 18.94 | 18.997 | 18.791 | 18.995 |
| 05/01/2019 | 18.996 | 19.14 | 18.939 | 19.118 |
| 05/02/2019 | 19.121 | 19.177 | 18.914 | 18.923 |
| 05/05/2019 | 18.993 | 19.111 | 18.936 | 18.989 |
| 05/06/2019 | 18.99 | 19.091 | 18.944 | 19.029 |
| 05/07/2019 | 19.03 | 19.129 | 19.009 | 19.085 |
| 05/08/2019 | 19.086 | 19.318 | 19.064 | 19.234 |
| 05/09/2019 | 19.236 | 19.283 | 19.045 | 19.096 |
| 05/12/2019 | 19.104 | 19.251 | 19.097 | 19.223 |
| 05/13/2019 | 19.222 | 19.237 | 19.106 | 19.15 |
| 05/14/2019 | 19.151 | 19.258 | 19.011 | 19.05 |
| 05/15/2019 | 19.055 | 19.134 | 18.978 | 19.123 |
| 05/16/2019 | 19.126 | 19.224 | 19.09 | 19.164 |
| 05/19/2019 | 19.16 | 19.162 | 19.06 | 19.067 |
| 05/20/2019 | 19.065 | 19.122 | 19.001 | 19.012 |
| 05/21/2019 | 19.011 | 19.037 | 18.934 | 18.987 |
| 05/22/2019 | 18.988 | 19.101 | 18.98 | 19.042 |
| 05/23/2019 | 19.043 | 19.095 | 18.999 | 19.049 |
| 05/26/2019 | 19.046 | 19.073 | 19.017 | 19.06 |
| 05/27/2019 | 19.061 | 19.209 | 19.039 | 19.193 |
| 05/28/2019 | 19.192 | 19.291 | 19.13 | 19.132 |
| 05/29/2019 | 19.131 | 19.167 | 19.04 | 19.141 |
| 05/30/2019 | 19.142 | 19.828 | 19.14 | 19.613 |
| 06/02/2019 | 19.62 | 19.884 | 19.61 | 19.779 |
| 06/03/2019 | 19.775 | 19.846 | 19.519 | 19.562 |
| 06/04/2019 | 19.567 | 19.67 | 19.47 | 19.581 |
| 06/05/2019 | 19.586 | 19.84 | 19.528 | 19.689 |
| 06/06/2019 | 19.688 | 19.798 | 19.558 | 19.622 |
| 06/09/2019 | 19.446 | 19.446 | 19.136 | 19.215 |
| 06/10/2019 | 19.214 | 19.242 | 19.088 | 19.131 |
| 06/11/2019 | 19.132 | 19.23 | 19.102 | 19.172 |
| 06/12/2019 | 19.173 | 19.221 | 19.133 | 19.193 |
| 06/13/2019 | 19.195 | 19.239 | 19.112 | 19.158 |
| 06/16/2019 | 19.163 | 19.22 | 19.126 | 19.176 |
| 06/17/2019 | 19.175 | 19.192 | 19.05 | 19.122 |
| 06/18/2019 | 19.122 | 19.218 | 19.016 | 19.017 |
| 06/19/2019 | 19.018 | 19.045 | 18.893 | 19.001 |
| 06/20/2019 | 19.002 | 19.165 | 18.971 | 19.121 |
| 06/23/2019 | 19.115 | 19.228 | 19.077 | 19.204 |
| 06/24/2019 | 19.201 | 19.276 | 19.162 | 19.224 |
| 06/25/2019 | 19.227 | 19.262 | 19.121 | 19.131 |
| 06/26/2019 | 19.133 | 19.197 | 19.091 | 19.178 |
| 06/27/2019 | 19.179 | 19.24 | 19.147 | 19.232 |
| 06/30/2019 | 19.188 | 19.213 | 19.038 | 19.127 |
| 07/01/2019 | 19.126 | 19.135 | 19.044 | 19.051 |
| 07/02/2019 | 19.05 | 19.096 | 19.004 | 19.016 |
| 07/03/2019 | 19.014 | 19.029 | 18.967 | 19.007 |
| 07/04/2019 | 19.006 | 19.084 | 18.962 | 19.016 |
| 07/07/2019 | 19.021 | 19.031 | 18.864 | 18.921 |
| 07/08/2019 | 18.915 | 19.343 | 18.879 | 19.154 |
| 07/09/2019 | 19.156 | 19.312 | 19.132 | 19.138 |
| 07/10/2019 | 19.135 | 19.176 | 19.066 | 19.075 |
| 07/11/2019 | 19.076 | 19.132 | 18.973 | 18.987 |
| 07/14/2019 | 18.99 | 19.005 | 18.921 | 18.974 |
| 07/15/2019 | 18.98 | 19.124 | 18.954 | 19.098 |
| 07/16/2019 | 19.096 | 19.134 | 18.995 | 19.063 |
| 07/17/2019 | 19.067 | 19.128 | 18.942 | 18.95 |
| 07/18/2019 | 18.944 | 19.048 | 18.927 | 19.029 |
| 07/21/2019 | 19.031 | 19.093 | 19.004 | 19.055 |
| 07/22/2019 | 19.066 | 19.194 | 19.039 | 19.176 |
| 07/23/2019 | 19.178 | 19.2 | 19.054 | 19.058 |
| 07/24/2019 | 19.06 | 19.126 | 18.962 | 19.025 |
| 07/25/2019 | 19.022 | 19.11 | 18.988 | 19.049 |
| 07/28/2019 | 19.053 | 19.137 | 19.012 | 19.064 |
| 07/29/2019 | 19.06 | 19.099 | 19.018 | 19.064 |
| 07/30/2019 | 19.063 | 19.182 | 18.949 | 19.144 |
| 07/31/2019 | 19.14 | 19.283 | 19.117 | 19.242 |
| 08/01/2019 | 19.245 | 19.372 | 19.195 | 19.305 |
| 08/04/2019 | 19.302 | 19.674 | 19.294 | 19.618 |
| 08/05/2019 | 19.616 | 19.744 | 19.532 | 19.574 |
| 08/06/2019 | 19.573 | 19.738 | 19.531 | 19.627 |
| 08/07/2019 | 19.629 | 19.658 | 19.404 | 19.408 |
| 08/08/2019 | 19.407 | 19.501 | 19.376 | 19.413 |
| 08/11/2019 | 19.41 | 19.78 | 19.391 | 19.613 |
| 08/12/2019 | 19.617 | 19.679 | 19.354 | 19.38 |
| 08/13/2019 | 19.377 | 19.75 | 19.368 | 19.685 |
| 08/14/2019 | 19.677 | 19.765 | 19.582 | 19.609 |
| 08/15/2019 | 19.611 | 19.691 | 19.523 | 19.666 |
| 08/18/2019 | 19.658 | 19.896 | 19.607 | 19.858 |
| 08/19/2019 | 19.866 | 19.888 | 19.721 | 19.763 |
| 08/20/2019 | 19.761 | 19.78 | 19.64 | 19.686 |
| 08/21/2019 | 19.687 | 19.858 | 19.663 | 19.821 |
| 08/22/2019 | 19.833 | 19.938 | 19.76 | 19.917 |
| 08/25/2019 | 19.942 | 20.128 | 19.812 | 19.933 |
| 08/26/2019 | 19.939 | 20.086 | 19.878 | 19.993 |
| 08/27/2019 | 19.996 | 20.127 | 19.948 | 20.105 |
| 08/28/2019 | 20.102 | 20.261 | 20.048 | 20.131 |
| 08/29/2019 | 20.141 | 20.202 | 20.012 | 20.064 |
| 09/01/2019 | 20.087 | 20.161 | 20.037 | 20.149 |
| 09/02/2019 | 20.148 | 20.164 | 19.97 | 19.98 |
| 09/03/2019 | 19.978 | 19.999 | 19.712 | 19.724 |
| 09/04/2019 | 19.719 | 19.765 | 19.614 | 19.746 |
| 09/05/2019 | 19.748 | 19.76 | 19.52 | 19.536 |
| 09/08/2019 | 19.553 | 19.6 | 19.474 | 19.567 |
| 09/09/2019 | 19.573 | 19.614 | 19.473 | 19.495 |
| 09/10/2019 | 19.496 | 19.58 | 19.472 | 19.516 |
| 09/11/2019 | 19.511 | 19.551 | 19.401 | 19.432 |
| 09/12/2019 | 19.425 | 19.46 | 19.346 | 19.406 |
| 09/15/2019 | 19.413 | 19.478 | 19.4 | 19.44 |
| 09/16/2019 | 19.439 | 19.553 | 19.347 | 19.371 |
| 09/17/2019 | 19.363 | 19.447 | 19.326 | 19.397 |
| 09/18/2019 | 19.398 | 19.468 | 19.322 | 19.46 |
| 09/19/2019 | 19.464 | 19.494 | 19.399 | 19.444 |
| 09/22/2019 | 19.455 | 19.516 | 19.383 | 19.479 |
| 09/23/2019 | 19.478 | 19.513 | 19.406 | 19.448 |
| 09/24/2019 | 19.443 | 19.621 | 19.433 | 19.569 |
| 09/25/2019 | 19.56 | 19.686 | 19.529 | 19.675 |
| 09/26/2019 | 19.671 | 19.741 | 19.595 | 19.691 |
| 09/29/2019 | 19.692 | 19.761 | 19.675 | 19.733 |
| 09/30/2019 | 19.734 | 19.842 | 19.722 | 19.824 |
| 10/01/2019 | 19.825 | 19.869 | 19.746 | 19.795 |
| 10/02/2019 | 19.794 | 19.821 | 19.648 | 19.651 |
| 10/03/2019 | 19.653 | 19.672 | 19.493 | 19.513 |
| 10/06/2019 | 19.523 | 19.601 | 19.523 | 19.573 |
| 10/07/2019 | 19.577 | 19.646 | 19.511 | 19.626 |
| 10/08/2019 | 19.627 | 19.638 | 19.495 | 19.571 |
| 10/09/2019 | 19.57 | 19.645 | 19.437 | 19.451 |
| 10/10/2019 | 19.448 | 19.466 | 19.268 | 19.325 |
| 10/13/2019 | 19.32 | 19.353 | 19.252 | 19.269 |
| 10/14/2019 | 19.272 | 19.299 | 19.223 | 19.247 |
| 10/15/2019 | 19.246 | 19.287 | 19.167 | 19.2 |
| 10/16/2019 | 19.206 | 19.251 | 19.131 | 19.198 |
| 10/17/2019 | 19.197 | 19.223 | 19.105 | 19.113 |
| 10/20/2019 | 19.125 | 19.179 | 19.105 | 19.122 |
| 10/21/2019 | 19.125 | 19.166 | 19.074 | 19.146 |
| 10/22/2019 | 19.147 | 19.188 | 19.1 | 19.12 |
| 10/23/2019 | 19.121 | 19.168 | 19.058 | 19.135 |
| 10/24/2019 | 19.136 | 19.144 | 19.028 | 19.068 |
| 10/27/2019 | 19.072 | 19.137 | 19.017 | 19.12 |
| 10/28/2019 | 19.122 | 19.16 | 19.073 | 19.128 |
| 10/29/2019 | 19.122 | 19.233 | 19.074 | 19.074 |
| 10/30/2019 | 19.08 | 19.255 | 19.068 | 19.237 |
| 10/31/2019 | 19.232 | 19.248 | 19.069 | 19.111 |
| 11/03/2019 | 19.114 | 19.22 | 19.047 | 19.186 |
| 11/04/2019 | 19.191 | 19.25 | 19.098 | 19.2 |
| 11/05/2019 | 19.198 | 19.268 | 19.139 | 19.149 |
| 11/06/2019 | 19.15 | 19.193 | 19.09 | 19.133 |
| 11/07/2019 | 19.133 | 19.215 | 19.078 | 19.095 |
| 11/10/2019 | 19.096 | 19.173 | 19.084 | 19.105 |
| 11/11/2019 | 19.112 | 19.367 | 19.103 | 19.309 |
| 11/12/2019 | 19.316 | 19.533 | 19.301 | 19.368 |
| 11/13/2019 | 19.367 | 19.492 | 19.321 | 19.329 |
| 11/14/2019 | 19.328 | 19.344 | 19.186 | 19.194 |
| 11/17/2019 | 19.192 | 19.333 | 19.182 | 19.325 |
| 11/18/2019 | 19.321 | 19.412 | 19.243 | 19.371 |
| 11/19/2019 | 19.37 | 19.546 | 19.335 | 19.493 |
| 11/20/2019 | 19.494 | 19.507 | 19.357 | 19.384 |
| 11/21/2019 | 19.383 | 19.435 | 19.346 | 19.371 |
| 11/24/2019 | 19.374 | 19.49 | 19.314 | 19.433 |
| 11/25/2019 | 19.434 | 19.598 | 19.412 | 19.517 |
| 11/26/2019 | 19.519 | 19.599 | 19.463 | 19.532 |
| 11/27/2019 | 19.531 | 19.66 | 19.511 | 19.579 |
| 11/28/2019 | 19.577 | 19.589 | 19.427 | 19.554 |
| 12/01/2019 | 19.538 | 19.616 | 19.52 | 19.569 |
| 12/02/2019 | 19.57 | 19.628 | 19.54 | 19.558 |
| 12/03/2019 | 19.564 | 19.591 | 19.435 | 19.452 |
| 12/04/2019 | 19.451 | 19.481 | 19.343 | 19.358 |
| 12/05/2019 | 19.36 | 19.395 | 19.283 | 19.296 |
| 12/08/2019 | 19.292 | 19.316 | 19.212 | 19.226 |
| 12/09/2019 | 19.227 | 19.27 | 19.199 | 19.249 |
| 12/10/2019 | 19.25 | 19.289 | 19.109 | 19.12 |
| 12/11/2019 | 19.119 | 19.143 | 19.039 | 19.063 |
| 12/12/2019 | 19.062 | 19.099 | 18.982 | 19.033 |
| 12/15/2019 | 19.047 | 19.093 | 18.933 | 18.934 |
| 12/16/2019 | 18.932 | 18.974 | 18.902 | 18.941 |
| 12/17/2019 | 18.942 | 18.999 | 18.897 | 18.988 |
| 12/18/2019 | 18.986 | 19.042 | 18.935 | 18.94 |
| 12/19/2019 | 18.939 | 18.977 | 18.887 | 18.932 |
| 12/22/2019 | 18.926 | 18.996 | 18.895 | 18.954 |
| 12/23/2019 | 18.953 | 19.001 | 18.925 | 18.983 |
| 12/24/2019 | 18.982 | 18.985 | 18.952 | 18.973 |
| 12/25/2019 | 18.974 | 18.983 | 18.932 | 18.94 |
| 12/26/2019 | 18.939 | 18.963 | 18.808 | 18.863 |
| 12/29/2019 | 18.855 | 18.965 | 18.801 | 18.942 |
| 12/30/2019 | 18.935 | 18.963 | 18.842 | 18.907 |
| 12/31/2019 | 18.913 | 18.949 | 18.895 | 18.932 |