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
17:42:46
17.328 MX$
-0.036 (%-0.21)
Previous Close: 17.364·
Volatility: 0.550
Day Low₺17.307
Day High₺17.402
Bid17.326
Ask17.331

Market Data

Spot Rate
B:17.326
A:17.331
Week over week (WoW)
+0.60%
Month over month (MoM)
-0.17%
Year to date (YTD)
-3.78%
Year over year (YoY)
-8.84%
Overview
Technicals
Comments
Archive

USDMXN: US Dollar / Mexican Peso Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.285
CLOSE 20.2869

Low

LOW 19.548

High

HIGH 22.154
DATEOPENHIGHLOWCLOSE
01/03/202119.87119.99919.71419.956
01/04/202119.95720.11119.81119.881
01/05/202119.8819.99819.619.666
01/06/202119.66720.09519.61820.032
01/07/202120.03320.1519.87119.967
01/10/202119.97720.26319.95720.065
01/11/202120.06620.11919.78819.813
01/12/202119.81219.89619.73719.831
01/13/202119.83219.919.63919.69
01/14/202119.69119.89919.68419.793
01/17/202119.80119.97819.6619.671
01/18/202119.67319.73619.59719.676
01/19/202119.67519.68819.55219.591
01/20/202119.59319.81219.54819.716
01/21/202119.71720.00919.70519.927
01/24/202119.95120.24319.85320.119
01/25/202120.11820.29119.93519.985
01/26/202119.98420.33219.97920.284
01/27/202120.28120.45920.12920.207
01/28/202120.20520.5520.08520.515
01/31/202120.47420.55420.26620.384
02/01/202120.38820.40920.11620.158
02/02/202120.15620.24820.0720.227
02/03/202120.22520.49920.17820.39
02/04/202120.39220.42620.08220.125
02/07/202120.11820.24920.07420.095
02/08/202120.09420.15520.00820.096
02/09/202120.09720.1482020.026
02/10/202120.02720.06519.90319.948
02/11/202119.94720.09319.90219.949
02/14/202119.94219.98519.88819.958
02/15/202119.95920.25319.9220.153
02/16/202120.15120.38920.14120.23
02/17/202120.22920.47820.14220.326
02/18/202120.32320.53120.25320.479
02/21/202120.45620.83320.41620.763
02/22/202120.76420.77320.50520.538
02/23/202120.5420.55820.3520.38
02/24/202120.38121.03620.36520.936
02/25/202120.93821.05220.7820.925
02/28/202120.89820.89820.57620.65
03/01/202120.65220.79420.55420.608
03/02/202120.60921.00820.5520.944
03/03/202120.94321.17320.75921.125
03/04/202121.12421.4221.08721.292
03/07/202121.30321.63721.21321.509
03/08/202121.50621.57421.12821.202
03/09/202121.221.28720.87120.885
03/10/202120.88620.93120.58320.596
03/11/202120.59520.93420.58720.721
03/14/202120.72420.83320.62820.644
03/15/202120.64720.73820.52320.626
03/16/202120.62520.81420.31220.398
03/17/202120.39720.59520.28120.487
03/18/202120.48820.55220.28720.506
03/21/202120.67320.83920.52920.57
03/22/202120.57620.86520.52520.844
03/23/202120.8520.97720.66320.945
03/24/202120.94120.95420.57520.673
03/25/202120.67920.73620.53920.588
03/28/202120.61220.79220.56120.613
03/29/202120.62420.7120.54320.598
03/30/202120.58820.64120.40420.446
03/31/202120.4320.50320.27620.286
04/01/202120.29420.3520.26420.313
04/04/202120.31220.38720.2320.315
04/05/202120.3120.38620.1420.167
04/06/202120.1620.26220.14520.207
04/07/202120.19820.23320.06420.09
04/08/202120.09520.22720.06820.158
04/11/202120.15720.22720.07120.147
04/12/202120.15220.24820.04220.087
04/13/202120.09220.13720.01120.069
04/14/202120.07720.10219.919.943
04/15/202119.94619.99519.8919.924
04/18/202119.9219.94119.79419.82
04/19/202119.81519.99919.78219.97
04/20/202119.96919.99519.85719.891
04/21/202119.89819.98519.86419.937
04/22/202119.93219.9519.8119.831
04/25/202119.8319.90119.79819.858
04/26/202119.86620.07419.84820.061
04/27/202120.05420.09119.85919.912
04/28/202119.91420.16319.86820.05
04/29/202120.04720.28220.01620.229
05/02/202120.23320.32220.14320.17
05/03/202120.16320.32820.14620.216
05/04/202120.20320.29420.15720.257
05/05/202120.26120.30220.07320.081
05/06/202120.08620.12319.85819.911
05/09/202119.90619.96119.85819.931
05/10/202119.94120.00519.82619.961
05/11/202119.95120.18819.91620.166
05/12/202120.17120.21919.91319.939
05/13/202119.93819.97319.75319.868
05/16/202119.8719.94819.76219.784
05/17/202119.78319.86919.71919.836
05/18/202119.83719.97819.79519.928
05/19/202119.94119.9619.83919.866
05/20/202119.86420.01519.86219.944
05/23/202119.9519.99319.84819.859
05/24/202119.86119.92819.81119.919
05/25/202119.9219.92719.8319.869
05/26/202119.8720.04419.82719.946
05/27/202119.94720.07719.89819.922
05/30/202119.92519.95419.88919.953
05/31/202119.95419.98119.84419.975
06/01/202119.97320.02219.88519.899
06/02/202119.89820.17319.89720.167
06/03/202120.16520.21319.90819.963
06/06/202119.95419.96919.73619.805
06/07/202119.80619.85719.69419.703
06/08/202119.70419.78919.59819.736
06/09/202119.73719.77619.6519.69
06/10/202119.68920.00119.64319.875
06/13/202119.87719.9819.83919.965
06/14/202119.95920.19419.88420.022
06/15/202120.01920.42619.95120.409
06/16/202120.4120.62220.32620.427
06/17/202120.42620.74920.37620.676
06/20/202120.66120.7120.45520.489
06/21/202120.48720.67420.3320.35
06/22/202120.34220.40820.17120.196
06/23/202120.19420.21619.71619.869
06/24/202119.86719.90619.70419.809
06/27/202119.81619.919.75119.823
06/28/202119.81719.8919.76719.818
06/29/202119.81919.97219.78119.942
06/30/202119.94320.08619.90919.997
07/01/202119.99620.05719.74619.771
07/04/202119.77219.87619.76819.853
07/05/202119.85420.0819.77720.038
07/06/202120.03320.10419.90519.946
07/07/202119.94220.16619.93419.993
07/08/202119.99220.04319.84719.874
07/11/202119.86720.01619.8319.852
07/12/202119.8520.08919.81420.046
07/13/202120.05520.06919.85619.881
07/14/202119.87520.00619.86819.944
07/15/202119.93919.95919.82519.892
07/18/202119.89320.10219.88320.079
07/19/202120.08220.20219.99820.159
07/20/202120.1620.25420.11120.154
07/21/202120.15520.23120.08120.11
07/22/202120.12220.15319.99120.065
07/25/202120.06720.17119.98920.04
07/26/202120.0520.13919.94719.979
07/27/202119.97720.03419.87919.92
07/28/202119.91619.94619.81619.854
07/29/202119.85919.93419.79919.876
08/01/202119.89619.93319.80319.907
08/02/202119.9119.93519.82719.885
08/03/202119.88720.00819.81419.973
08/04/202119.97520.00419.8919.932
08/05/202119.92420.08419.89720.041
08/08/202120.06120.12419.99520.078
08/09/202120.07620.17220.04820.095
08/10/202120.0920.11919.91219.927
08/11/202119.92619.9719.8619.957
08/12/202119.96219.98619.83619.879
08/15/202119.87719.93119.84319.893
08/16/202119.920.03419.8720.006
08/17/202120.00720.0519.94820.046
08/18/202120.04520.20820.02920.165
08/19/202120.15820.46120.14420.378
08/22/202120.38720.44820.28720.314
08/23/202120.31720.37120.220.208
08/24/202120.20320.35820.17120.237
08/25/202120.23620.39320.21220.362
08/26/202120.36420.43220.17220.201
08/29/202120.20220.23120.1120.141
08/30/202120.14320.15320.03120.072
08/31/202120.07520.10219.92919.997
09/01/202119.99420.0219.92719.958
09/02/202119.96519.99419.85119.923
09/05/202119.92419.94219.86919.919
09/06/202119.91819.97219.88519.935
09/07/202119.93619.9919.89119.943
09/08/202119.93519.97319.87619.932
09/09/202119.93519.95319.85119.894
09/12/202119.88619.91819.84819.875
09/13/202119.87219.93419.85119.913
09/14/202119.91419.9319.84819.862
09/15/202119.86719.97219.85219.939
09/16/202119.93820.03719.90520.017
09/19/202120.01820.20720.00320.127
09/20/202120.13420.16520.05620.133
09/21/202120.13420.15319.93520.082
09/22/202120.08720.1319.97720.053
09/23/202120.05520.19920.04720.059
09/26/202120.06620.15720.0120.102
09/27/202120.1120.39520.09120.337
09/28/202120.34620.65520.28220.512
09/29/202120.50820.67820.45520.64
09/30/202120.64520.73420.40720.445
10/03/202120.44320.62320.41520.485
10/04/202120.49520.61420.48320.569
10/05/202120.56620.88920.54420.553
10/06/202120.55420.69820.4620.66
10/07/202120.65420.78820.53320.703
10/10/202120.7120.88520.69620.872
10/11/202120.87320.9120.7420.783
10/12/202120.78420.8120.54720.552
10/13/202120.55420.66720.50620.547
10/14/202120.55120.60220.31820.334
10/17/202120.33620.50220.30820.412
10/18/202120.41920.43920.21520.245
10/19/202120.25220.28420.15820.207
10/20/202120.20320.3620.18620.303
10/21/202120.30720.34520.12520.18
10/24/202120.18320.23620.15420.17
10/25/202120.16920.24220.11920.207
10/26/202120.20820.3420.14720.313
10/27/202120.30720.42420.25120.375
10/28/202120.37820.63620.34520.563
10/31/202120.55820.89320.54120.838
11/01/202120.84420.9220.70720.782
11/02/202120.78520.98320.51220.538
11/03/202120.5320.66120.49520.543
11/04/202120.54620.64720.3120.336
11/07/202120.34720.42920.2920.334
11/08/202120.33320.38120.25120.307
11/09/202120.30820.64520.30220.615
11/10/202120.61720.69920.45120.671
11/11/202120.66520.72820.4520.527
11/14/202120.52420.68820.4720.614
11/15/202120.61520.84920.55620.749
11/16/202120.74420.80420.63920.659
11/17/202120.6620.88920.62320.784
11/18/202120.78320.8920.66520.852
11/21/202120.84621.00320.81621.002
11/22/202121.00321.3120.99421.196
11/23/202121.19721.61521.17421.427
11/24/202121.42821.59821.3621.564
11/25/202121.56522.15421.54821.945
11/28/202121.85821.99621.63421.689
11/29/202121.6921.84121.28321.448
11/30/202121.4521.46821.11721.44
12/01/202121.43921.52221.2421.285
12/02/202121.28721.49821.16121.27
12/05/202121.27421.30421.17121.235
12/06/202121.23721.30721.00721.014
12/07/202121.01321.04520.88620.933
12/08/202120.93221.07920.91720.946
12/09/202120.94921.05620.84120.871
12/12/202120.87721.0320.8421.011
12/13/202121.0121.28820.96821.24
12/14/202121.24121.36321.04421.061
12/15/202121.0621.0920.76120.796
12/16/202120.80120.86920.69920.841
12/19/202120.80920.95920.69620.745
12/20/202120.74420.87320.70520.798
12/21/202120.79920.86520.70520.709
12/22/202120.70820.73820.61920.641
12/23/202120.64220.66320.57820.615
12/26/202120.61120.74920.5820.698
12/27/202120.69720.72620.56120.664
12/28/202120.66320.68520.54920.572
12/29/202120.57820.6220.46320.488
12/30/202120.48720.52220.32620.522