Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDMXN logo
USDMXN
USDMXN
19:21:55
17.326 MX$
-0.038 (%-0.22)
Previous Close: 17.364·
Volatility: 0.550
Day Low₺17.307
Day High₺17.402
Bid17.323
Ask17.331

Market Data

Spot Rate
B:17.323
A:17.331
Week over week (WoW)
+0.59%
Month over month (MoM)
-0.18%
Year to date (YTD)
-3.79%
Year over year (YoY)
-8.85%
Overview
Technicals
Comments
Archive

USDMXN: US Dollar / Mexican Peso Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4861
CLOSE 21.4858

Low

LOW 18.521

High

HIGH 25.782
DATEOPENHIGHLOWCLOSE
01/01/202018.91418.94218.83318.839
01/02/202018.83819.04118.82818.928
01/05/202018.9218.95618.79718.858
01/06/202018.85718.93918.80418.895
01/07/202018.88319.02118.76718.83
01/08/202018.83118.88818.76118.857
01/09/202018.85818.87318.74818.802
01/12/202018.79518.87118.75418.796
01/13/202018.79518.8718.77718.8
01/14/202018.79918.83618.76618.801
01/15/202018.80218.82218.77118.783
01/16/202018.78218.79618.66418.669
01/19/202018.66318.70118.64518.667
01/20/202018.66618.80118.66118.78
01/21/202018.78118.80618.66518.682
01/22/202018.68318.8618.6818.778
01/23/202018.77718.87318.72518.787
01/26/202018.8218.98418.8218.912
01/27/202018.91318.93318.7118.73
01/28/202018.73118.78318.66718.687
01/29/202018.68618.87618.68418.786
01/30/202018.78718.94218.74618.896
02/02/202018.87518.90218.71818.809
02/03/202018.8118.84518.65618.678
02/04/202018.67718.70718.57418.614
02/05/202018.60818.70518.55718.673
02/06/202018.67118.82918.62718.772
02/09/202018.77618.83718.70718.709
02/10/202018.7118.72518.64218.655
02/11/202018.65318.67818.60518.624
02/12/202018.62318.68618.58118.604
02/13/202018.60318.62118.53718.546
02/16/202018.54718.59718.52118.556
02/17/202018.55718.66918.54918.59
02/18/202018.59118.6318.55418.57
02/19/202018.57118.85918.55418.822
02/20/202018.82319.0818.79918.879
02/23/202018.94119.2718.94119.068
02/24/202019.06919.20518.94219.121
02/25/202019.1219.2419.06519.205
02/26/202019.20719.50919.20319.431
02/27/202019.43319.89919.4319.669
03/01/202019.76419.88819.43419.434
03/02/202019.43619.56319.1619.412
03/03/202019.4119.62719.18619.521
03/04/202019.52319.98319.49819.846
03/05/202019.84420.38119.79220.099
03/08/202020.34322.20420.34320.793
03/09/202020.75821.0920.29820.839
03/10/202020.83521.50220.72821.384
03/11/202021.37822.98521.33921.917
03/12/202021.92122.14521.35621.898
03/15/202022.00723.07721.3422.847
03/16/202022.86523.23822.46222.952
03/17/202022.95624.1222.81223.73
03/18/202023.73424.65323.56624.025
03/19/202024.02824.57223.49224.398
03/22/202024.39625.36424.39625.363
03/23/202025.34125.45824.61924.842
03/24/202024.84524.91523.85323.937
03/25/202023.93424.24922.93222.945
03/26/202022.94823.61622.86423.345
03/29/202023.44524.55723.44523.798
03/30/202023.80624.15623.3423.663
03/31/202023.70724.61923.60324.226
04/01/202024.24124.51123.77424.231
04/02/202024.23225.0524.19824.987
04/05/202025.03625.78224.58424.609
04/06/202024.59824.68523.82124.312
04/07/202024.31324.78923.93324.038
04/08/202024.04524.09723.33423.575
04/09/202023.56623.78323.30223.306
04/12/202023.30423.86923.24823.65
04/13/202023.65823.75923.3823.388
04/14/202023.39524.1923.36324.004
04/15/202024.0124.43123.97124.025
04/16/202024.05324.13923.61723.709
04/19/202023.79924.22523.79924.046
04/20/202024.03724.5423.97424.404
04/21/202024.39324.69624.2224.486
04/22/202024.47624.84724.31924.814
04/23/202024.81725.29124.60224.975
04/26/202024.96725.02424.67624.691
04/27/202024.69524.89824.2124.302
04/28/202024.30524.33423.73823.746
04/29/202023.75224.19123.64324.175
04/30/202024.17524.87524.09324.588
05/03/202024.62824.88724.06224.068
05/04/202024.06624.17123.78123.999
05/05/202023.99224.41623.86624.375
05/06/202024.38224.54323.92824.046
05/07/202024.04324.11723.55123.633
05/10/202023.66423.97923.54823.927
05/11/202023.92124.4223.75524.36
05/12/202024.36824.39224.00524.192
05/13/202024.18724.37923.75223.869
05/14/202023.87124.12223.7623.939
05/17/202023.98224.04223.45723.755
05/18/202023.75723.79923.4523.663
05/19/202023.65923.75823.05423.198
05/20/202023.20323.28422.75322.863
05/21/202022.86223.16522.70822.734
05/24/202022.7322.7722.51722.552
05/25/202022.54422.59922.10522.2
05/26/202022.19922.49122.13922.315
05/27/202022.31322.41822.09722.196
05/28/202022.20822.34822.00322.172
05/31/202022.17722.28321.93122.026
06/01/202022.03422.11521.57121.785
06/02/202021.78821.81421.50721.77
06/03/202021.77521.99121.70721.919
06/04/202021.92821.97121.49421.596
06/07/202021.59821.72821.47421.508
06/08/202021.50721.93921.45921.907
06/09/202021.90922.04721.67521.871
06/10/202021.87422.79221.82122.745
06/11/202022.75122.94722.18422.213
06/14/202022.24522.75122.11922.202
06/15/202022.19922.39621.89322.323
06/16/202022.32222.47122.15522.329
06/17/202022.31722.83222.19522.757
06/18/202022.75122.77322.49922.629
06/21/202022.63922.72922.30322.506
06/22/202022.49922.67722.28522.421
06/23/202022.42522.79922.30522.782
06/24/202022.75422.99422.6322.666
06/25/202022.66923.08122.62423.044
06/28/202023.04223.19822.92923.073
06/29/202023.07123.2322.93223
06/30/202022.99823.09422.61322.676
07/01/202022.67422.74522.40222.478
07/02/202022.47622.59922.37322.388
07/05/202022.39322.42322.15322.339
07/06/202022.34722.88322.25222.861
07/07/202022.85622.90122.64722.672
07/08/202022.66422.76922.53922.622
07/09/202022.63922.8422.43822.443
07/12/202022.46622.76822.37122.763
07/13/202022.76922.78222.42722.453
07/14/202022.44722.46522.25422.331
07/15/202022.32322.47722.27722.431
07/16/202022.42922.62222.38222.544
07/19/202022.55122.71622.45722.497
07/20/202022.49222.51422.26622.336
07/21/202022.34122.4322.18522.365
07/22/202022.36122.55622.25522.517
07/23/202022.52722.62522.23822.285
07/26/202022.28422.32621.92321.925
07/27/202021.92922.11321.89221.945
07/28/202021.93822.04521.84721.977
07/29/202021.97322.24521.94522.029
07/30/202022.02422.30621.97522.274
08/02/202022.27822.70522.25122.639
08/03/202022.62222.91522.54122.667
08/04/202022.66122.67822.32822.375
08/05/202022.36722.60922.30122.398
08/06/202022.38622.60622.34722.394
08/09/202022.3922.54222.34322.475
08/10/202022.47322.5222.2622.4
08/11/202022.422.49622.26622.358
08/12/202022.35622.38822.13522.173
08/13/202022.15922.24421.93821.978
08/16/202021.97122.22421.90622.18
08/17/202022.18822.2222.01422.16
08/18/202022.16922.19521.99322.123
08/19/202022.10922.33422.05422.077
08/20/202022.07922.18321.94821.984
08/23/202021.99922.0521.8821.998
08/24/202021.99622.03121.87621.904
08/25/202021.91721.98921.87221.941
08/26/202021.92422.22721.82122.131
08/27/202022.14722.1721.74321.761
08/30/202021.75121.96521.73921.887
08/31/202021.88921.9621.67721.789
09/01/202021.78221.89921.70721.719
09/02/202021.71821.81821.54821.657
09/03/202021.65321.74421.49821.577
09/06/202021.55921.66521.50321.589
09/07/202021.58421.87921.56421.781
09/08/202021.78521.94921.3421.365
09/09/202021.36321.50221.20821.443
09/10/202021.44221.46121.24121.282
09/13/202021.27521.30121.0421.085
09/14/202021.09621.17320.95821.144
09/15/202021.13821.17420.9220.947
09/16/202020.94621.14820.84720.867
09/17/202020.86821.14520.84221.126
09/20/202021.13421.59221.04321.36
09/21/202021.35421.77921.29321.695
09/22/202021.69822.44521.60822.373
09/23/202022.39622.70221.96122.155
09/24/202022.16422.55521.98522.345
09/27/202022.34622.65822.14822.42
09/28/202022.42222.54422.1822.446
09/29/202022.43122.54522.02422.121
09/30/202022.11522.13121.78921.826
10/01/202021.82922.06721.57121.615
10/04/202021.62221.64721.29921.385
10/05/202021.39321.76321.2521.734
10/06/202021.73121.74221.3621.466
10/07/202021.46921.52321.34621.384
10/08/202021.39421.42121.12121.152
10/11/202021.16221.30921.12721.212
10/12/202021.20721.48621.15121.342
10/13/202021.35121.45921.24721.317
10/14/202021.31121.53721.26321.275
10/15/202021.27321.3821.08621.142
10/18/202021.13621.30121.04821.199
10/19/202021.19321.27121.03421.121
10/20/202021.11921.13320.98721.107
10/21/202021.10421.22620.94620.981
10/22/202020.96721.04320.84520.871
10/25/202020.87221.14120.85820.934
10/26/202020.93321.05820.83121.005
10/27/202021.01821.37120.94921.289
10/28/202021.28821.49321.13321.374
10/29/202021.37521.49921.17421.214
11/01/202021.18721.50621.18321.39
11/02/202021.38921.40221.01921.269
11/03/202021.27321.98220.8921.022
11/04/202021.01921.04620.62920.692
11/05/202020.69120.86520.51720.563
11/08/202020.55620.56720.03320.325
11/09/202020.32420.48520.27320.349
11/10/202020.34620.61720.24320.522
11/11/202020.52420.68620.42720.629
11/12/202020.62820.69820.36620.413
11/15/202020.40220.40320.15320.274
11/16/202020.27220.43520.23620.264
11/17/202020.26520.3620.17120.329
11/18/202020.3320.43920.11220.132
11/19/202020.13320.28920.0520.061
11/22/202020.09120.20419.94620.167
11/23/202020.16420.47119.98820.029
11/24/202020.0320.10519.9519.961
11/25/202019.96220.07119.93420.047
11/26/202020.04620.10719.96420.059
11/29/202020.05220.21820.01620.216
11/30/202020.21420.22119.98720.045
12/01/202020.04420.15419.99820.008
12/02/202020.00620.03319.85619.903
12/03/202019.89819.93219.73519.759
12/06/202019.76719.97919.76419.853
12/07/202019.85119.91719.69619.784
12/08/202019.78320.00419.69819.866
12/09/202019.87120.05319.81720.022
12/10/202020.02120.19519.95220.129
12/13/202020.13220.25619.99120.209
12/14/202020.20720.26719.89319.914
12/15/202019.91519.99919.81719.898
12/16/202019.89419.91619.73719.816
12/17/202019.81720.04519.76219.936
12/20/202019.99620.66419.89119.97
12/21/202019.97220.19219.93720.169
12/22/202020.16720.21120.01120.045
12/23/202020.05420.07719.83319.888
12/24/202019.88719.91919.82119.848
12/27/202019.88920.1319.83320.054
12/28/202020.0520.0719.86619.928
12/29/202019.92720.04619.80919.893
12/30/202019.88819.96719.83719.885
12/31/202019.8819.93119.78819.795