USDMXN
USDMXN
17:31:09
17.328 MX$
-0.036 (%-0.21)
Previous Close: 17.364·
Volatility: 0.550
Day Low₺17.307
Day High₺17.402
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%
USDMXN: US Dollar / Mexican Peso Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.1128
CLOSE 20.1085
Low
LOW 19.039
High
HIGH 21.467
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 20.516 | 20.659 | 20.411 | 20.499 |
| 01/03/2022 | 20.498 | 20.641 | 20.414 | 20.533 |
| 01/04/2022 | 20.532 | 20.612 | 20.342 | 20.588 |
| 01/05/2022 | 20.588 | 20.763 | 20.402 | 20.507 |
| 01/06/2022 | 20.508 | 20.52 | 20.354 | 20.364 |
| 01/09/2022 | 20.371 | 20.527 | 20.351 | 20.375 |
| 01/10/2022 | 20.374 | 20.455 | 20.34 | 20.396 |
| 01/11/2022 | 20.395 | 20.449 | 20.316 | 20.344 |
| 01/12/2022 | 20.345 | 20.425 | 20.303 | 20.342 |
| 01/13/2022 | 20.34 | 20.371 | 20.279 | 20.307 |
| 01/16/2022 | 20.306 | 20.353 | 20.279 | 20.289 |
| 01/17/2022 | 20.29 | 20.452 | 20.278 | 20.409 |
| 01/18/2022 | 20.407 | 20.499 | 20.324 | 20.488 |
| 01/19/2022 | 20.484 | 20.569 | 20.383 | 20.538 |
| 01/20/2022 | 20.537 | 20.562 | 20.428 | 20.461 |
| 01/23/2022 | 20.466 | 20.692 | 20.436 | 20.57 |
| 01/24/2022 | 20.572 | 20.699 | 20.567 | 20.635 |
| 01/25/2022 | 20.634 | 20.78 | 20.551 | 20.754 |
| 01/26/2022 | 20.753 | 20.818 | 20.652 | 20.787 |
| 01/27/2022 | 20.788 | 20.914 | 20.714 | 20.8 |
| 01/30/2022 | 20.796 | 20.851 | 20.589 | 20.617 |
| 01/31/2022 | 20.618 | 20.656 | 20.501 | 20.548 |
| 02/01/2022 | 20.547 | 20.648 | 20.48 | 20.564 |
| 02/02/2022 | 20.567 | 20.658 | 20.515 | 20.593 |
| 02/03/2022 | 20.592 | 20.791 | 20.542 | 20.689 |
| 02/06/2022 | 20.681 | 20.705 | 20.58 | 20.603 |
| 02/07/2022 | 20.601 | 20.692 | 20.587 | 20.621 |
| 02/08/2022 | 20.622 | 20.637 | 20.442 | 20.491 |
| 02/09/2022 | 20.492 | 20.576 | 20.35 | 20.562 |
| 02/10/2022 | 20.561 | 20.637 | 20.362 | 20.534 |
| 02/13/2022 | 20.542 | 20.581 | 20.39 | 20.443 |
| 02/14/2022 | 20.442 | 20.455 | 20.351 | 20.39 |
| 02/15/2022 | 20.389 | 20.419 | 20.252 | 20.291 |
| 02/16/2022 | 20.289 | 20.359 | 20.235 | 20.302 |
| 02/17/2022 | 20.301 | 20.338 | 20.263 | 20.289 |
| 02/20/2022 | 20.3 | 20.336 | 20.249 | 20.314 |
| 02/21/2022 | 20.313 | 20.381 | 20.271 | 20.298 |
| 02/22/2022 | 20.3 | 20.313 | 20.156 | 20.242 |
| 02/23/2022 | 20.241 | 20.787 | 20.228 | 20.535 |
| 02/24/2022 | 20.531 | 20.581 | 20.342 | 20.342 |
| 02/27/2022 | 20.34 | 20.628 | 20.318 | 20.482 |
| 02/28/2022 | 20.48 | 20.683 | 20.391 | 20.641 |
| 03/01/2022 | 20.642 | 20.802 | 20.579 | 20.605 |
| 03/02/2022 | 20.606 | 20.758 | 20.6 | 20.656 |
| 03/03/2022 | 20.657 | 20.977 | 20.633 | 20.955 |
| 03/06/2022 | 20.949 | 21.367 | 20.923 | 21.347 |
| 03/07/2022 | 21.346 | 21.467 | 21.207 | 21.384 |
| 03/08/2022 | 21.386 | 21.399 | 20.857 | 20.918 |
| 03/09/2022 | 20.908 | 21.065 | 20.879 | 20.938 |
| 03/10/2022 | 20.937 | 21.052 | 20.846 | 20.926 |
| 03/13/2022 | 20.93 | 20.984 | 20.832 | 20.918 |
| 03/14/2022 | 20.915 | 20.934 | 20.818 | 20.828 |
| 03/15/2022 | 20.827 | 20.857 | 20.597 | 20.636 |
| 03/16/2022 | 20.637 | 20.668 | 20.499 | 20.527 |
| 03/17/2022 | 20.526 | 20.546 | 20.357 | 20.363 |
| 03/20/2022 | 20.357 | 20.421 | 20.268 | 20.376 |
| 03/21/2022 | 20.368 | 20.426 | 20.25 | 20.282 |
| 03/22/2022 | 20.284 | 20.296 | 20.156 | 20.225 |
| 03/23/2022 | 20.216 | 20.244 | 20.072 | 20.091 |
| 03/24/2022 | 20.086 | 20.101 | 19.911 | 20.031 |
| 03/27/2022 | 20.033 | 20.193 | 20.013 | 20.122 |
| 03/28/2022 | 20.123 | 20.14 | 19.913 | 19.976 |
| 03/29/2022 | 19.974 | 19.987 | 19.817 | 19.872 |
| 03/30/2022 | 19.874 | 19.974 | 19.817 | 19.868 |
| 03/31/2022 | 19.863 | 19.939 | 19.747 | 19.86 |
| 04/03/2022 | 19.869 | 19.894 | 19.726 | 19.816 |
| 04/04/2022 | 19.813 | 20.016 | 19.763 | 20.002 |
| 04/05/2022 | 20 | 20.2 | 19.974 | 20.162 |
| 04/06/2022 | 20.169 | 20.195 | 20.071 | 20.138 |
| 04/07/2022 | 20.143 | 20.193 | 20.021 | 20.05 |
| 04/10/2022 | 20.048 | 20.124 | 19.901 | 19.942 |
| 04/11/2022 | 19.938 | 19.957 | 19.775 | 19.804 |
| 04/12/2022 | 19.805 | 19.835 | 19.74 | 19.785 |
| 04/13/2022 | 19.787 | 20.034 | 19.731 | 19.972 |
| 04/14/2022 | 19.976 | 20.006 | 19.926 | 19.943 |
| 04/17/2022 | 19.965 | 20.018 | 19.816 | 19.829 |
| 04/18/2022 | 19.828 | 20.089 | 19.761 | 20.027 |
| 04/19/2022 | 20.026 | 20.076 | 19.947 | 19.994 |
| 04/20/2022 | 20.003 | 20.245 | 19.978 | 20.172 |
| 04/21/2022 | 20.173 | 20.382 | 20.162 | 20.244 |
| 04/24/2022 | 20.231 | 20.486 | 20.161 | 20.212 |
| 04/25/2022 | 20.213 | 20.452 | 20.19 | 20.434 |
| 04/26/2022 | 20.441 | 20.537 | 20.324 | 20.383 |
| 04/27/2022 | 20.389 | 20.644 | 20.346 | 20.446 |
| 04/28/2022 | 20.45 | 20.472 | 20.287 | 20.426 |
| 05/01/2022 | 20.432 | 20.511 | 20.341 | 20.48 |
| 05/02/2022 | 20.483 | 20.487 | 20.262 | 20.292 |
| 05/03/2022 | 20.288 | 20.312 | 19.999 | 20.025 |
| 05/04/2022 | 20.02 | 20.319 | 20.005 | 20.238 |
| 05/05/2022 | 20.237 | 20.3 | 20.071 | 20.155 |
| 05/08/2022 | 20.153 | 20.412 | 20.153 | 20.412 |
| 05/09/2022 | 20.398 | 20.443 | 20.273 | 20.389 |
| 05/10/2022 | 20.38 | 20.467 | 20.228 | 20.314 |
| 05/11/2022 | 20.316 | 20.475 | 20.231 | 20.25 |
| 05/12/2022 | 20.252 | 20.267 | 20.078 | 20.102 |
| 05/15/2022 | 20.104 | 20.184 | 20.021 | 20.026 |
| 05/16/2022 | 20.03 | 20.052 | 19.929 | 19.941 |
| 05/17/2022 | 19.94 | 20.083 | 19.871 | 20.051 |
| 05/18/2022 | 20.045 | 20.073 | 19.871 | 19.934 |
| 05/19/2022 | 19.932 | 19.967 | 19.828 | 19.854 |
| 05/22/2022 | 19.868 | 19.915 | 19.774 | 19.868 |
| 05/23/2022 | 19.87 | 19.95 | 19.79 | 19.844 |
| 05/24/2022 | 19.842 | 19.933 | 19.789 | 19.834 |
| 05/25/2022 | 19.83 | 19.871 | 19.763 | 19.766 |
| 05/26/2022 | 19.77 | 19.794 | 19.55 | 19.582 |
| 05/29/2022 | 19.601 | 19.61 | 19.413 | 19.55 |
| 05/30/2022 | 19.545 | 19.739 | 19.535 | 19.662 |
| 05/31/2022 | 19.657 | 19.776 | 19.604 | 19.698 |
| 06/01/2022 | 19.695 | 19.729 | 19.526 | 19.534 |
| 06/02/2022 | 19.525 | 19.615 | 19.5 | 19.557 |
| 06/05/2022 | 19.559 | 19.626 | 19.471 | 19.569 |
| 06/06/2022 | 19.572 | 19.638 | 19.51 | 19.589 |
| 06/07/2022 | 19.587 | 19.69 | 19.556 | 19.574 |
| 06/08/2022 | 19.584 | 19.696 | 19.532 | 19.671 |
| 06/09/2022 | 19.67 | 20.002 | 19.618 | 19.97 |
| 06/12/2022 | 19.96 | 20.519 | 19.943 | 20.463 |
| 06/13/2022 | 20.457 | 20.694 | 20.354 | 20.588 |
| 06/14/2022 | 20.589 | 20.701 | 20.216 | 20.258 |
| 06/15/2022 | 20.259 | 20.706 | 20.218 | 20.413 |
| 06/16/2022 | 20.409 | 20.58 | 20.299 | 20.343 |
| 06/19/2022 | 20.345 | 20.379 | 20.224 | 20.296 |
| 06/20/2022 | 20.283 | 20.311 | 20.121 | 20.124 |
| 06/21/2022 | 20.123 | 20.254 | 19.999 | 20.052 |
| 06/22/2022 | 20.053 | 20.148 | 19.978 | 20.016 |
| 06/23/2022 | 20.013 | 20.092 | 19.826 | 19.862 |
| 06/26/2022 | 19.864 | 19.961 | 19.818 | 19.928 |
| 06/27/2022 | 19.925 | 20.17 | 19.871 | 20.143 |
| 06/28/2022 | 20.127 | 20.214 | 20.071 | 20.128 |
| 06/29/2022 | 20.129 | 20.269 | 20.061 | 20.102 |
| 06/30/2022 | 20.11 | 20.466 | 20.089 | 20.261 |
| 07/03/2022 | 20.258 | 20.344 | 20.217 | 20.278 |
| 07/04/2022 | 20.279 | 20.622 | 20.234 | 20.525 |
| 07/05/2022 | 20.53 | 20.79 | 20.493 | 20.656 |
| 07/06/2022 | 20.657 | 20.683 | 20.484 | 20.516 |
| 07/07/2022 | 20.515 | 20.592 | 20.364 | 20.463 |
| 07/10/2022 | 20.465 | 20.801 | 20.453 | 20.738 |
| 07/11/2022 | 20.739 | 20.934 | 20.722 | 20.858 |
| 07/12/2022 | 20.865 | 21 | 20.64 | 20.73 |
| 07/13/2022 | 20.731 | 21.056 | 20.721 | 20.804 |
| 07/14/2022 | 20.799 | 20.896 | 20.525 | 20.536 |
| 07/17/2022 | 20.538 | 20.559 | 20.329 | 20.468 |
| 07/18/2022 | 20.471 | 20.531 | 20.317 | 20.518 |
| 07/19/2022 | 20.517 | 20.597 | 20.445 | 20.545 |
| 07/20/2022 | 20.551 | 20.703 | 20.477 | 20.624 |
| 07/21/2022 | 20.631 | 20.728 | 20.491 | 20.543 |
| 07/24/2022 | 20.528 | 20.588 | 20.4 | 20.47 |
| 07/25/2022 | 20.469 | 20.538 | 20.411 | 20.459 |
| 07/26/2022 | 20.454 | 20.576 | 20.301 | 20.4 |
| 07/27/2022 | 20.398 | 20.451 | 20.274 | 20.282 |
| 07/28/2022 | 20.287 | 20.422 | 20.207 | 20.366 |
| 07/31/2022 | 20.376 | 20.431 | 20.239 | 20.388 |
| 08/01/2022 | 20.387 | 20.835 | 20.372 | 20.79 |
| 08/02/2022 | 20.8 | 20.823 | 20.426 | 20.473 |
| 08/03/2022 | 20.467 | 20.506 | 20.29 | 20.341 |
| 08/04/2022 | 20.344 | 20.494 | 20.316 | 20.427 |
| 08/07/2022 | 20.419 | 20.445 | 20.242 | 20.252 |
| 08/08/2022 | 20.258 | 20.309 | 20.199 | 20.235 |
| 08/09/2022 | 20.238 | 20.281 | 19.912 | 20.029 |
| 08/10/2022 | 20.031 | 20.054 | 19.901 | 19.944 |
| 08/11/2022 | 19.946 | 19.98 | 19.814 | 19.847 |
| 08/14/2022 | 19.843 | 20.013 | 19.811 | 19.836 |
| 08/15/2022 | 19.833 | 19.976 | 19.816 | 19.911 |
| 08/16/2022 | 19.913 | 20.094 | 19.887 | 19.98 |
| 08/17/2022 | 19.982 | 20.179 | 19.928 | 20.119 |
| 08/18/2022 | 20.121 | 20.273 | 20.12 | 20.162 |
| 08/21/2022 | 20.167 | 20.246 | 20.116 | 20.14 |
| 08/22/2022 | 20.141 | 20.166 | 19.953 | 19.977 |
| 08/23/2022 | 19.979 | 20.012 | 19.878 | 19.894 |
| 08/24/2022 | 19.898 | 19.985 | 19.849 | 19.927 |
| 08/25/2022 | 19.928 | 20.033 | 19.869 | 20.029 |
| 08/28/2022 | 20.003 | 20.15 | 19.967 | 20.019 |
| 08/29/2022 | 20.02 | 20.207 | 19.912 | 20.154 |
| 08/30/2022 | 20.155 | 20.24 | 20.08 | 20.137 |
| 08/31/2022 | 20.139 | 20.294 | 20.137 | 20.182 |
| 09/01/2022 | 20.184 | 20.202 | 19.926 | 19.949 |
| 09/04/2022 | 19.953 | 20.027 | 19.944 | 19.991 |
| 09/05/2022 | 19.994 | 20.178 | 19.947 | 20.136 |
| 09/06/2022 | 20.133 | 20.189 | 19.966 | 19.978 |
| 09/07/2022 | 19.979 | 20.103 | 19.946 | 19.96 |
| 09/08/2022 | 19.966 | 19.974 | 19.868 | 19.885 |
| 09/11/2022 | 19.896 | 19.922 | 19.753 | 19.835 |
| 09/12/2022 | 19.837 | 20.105 | 19.787 | 20.076 |
| 09/13/2022 | 20.078 | 20.092 | 19.909 | 19.954 |
| 09/14/2022 | 19.956 | 20.092 | 19.948 | 20.074 |
| 09/15/2022 | 20.075 | 20.161 | 20.015 | 20.041 |
| 09/18/2022 | 20.044 | 20.16 | 19.906 | 19.917 |
| 09/19/2022 | 19.922 | 20.08 | 19.902 | 20.001 |
| 09/20/2022 | 20 | 20.083 | 19.88 | 20.019 |
| 09/21/2022 | 20.02 | 20.078 | 19.839 | 19.944 |
| 09/22/2022 | 19.945 | 20.263 | 19.906 | 20.199 |
| 09/25/2022 | 20.205 | 20.451 | 20.193 | 20.406 |
| 09/26/2022 | 20.409 | 20.432 | 20.262 | 20.374 |
| 09/27/2022 | 20.376 | 20.58 | 20.118 | 20.129 |
| 09/28/2022 | 20.131 | 20.279 | 20.111 | 20.167 |
| 09/29/2022 | 20.167 | 20.198 | 20.05 | 20.146 |
| 10/02/2022 | 20.149 | 20.157 | 19.953 | 20.028 |
| 10/03/2022 | 20.029 | 20.048 | 19.95 | 19.967 |
| 10/04/2022 | 19.967 | 20.155 | 19.943 | 20.072 |
| 10/05/2022 | 20.069 | 20.159 | 20.017 | 20.122 |
| 10/06/2022 | 20.122 | 20.139 | 19.99 | 20.04 |
| 10/09/2022 | 20.042 | 20.061 | 19.94 | 19.964 |
| 10/10/2022 | 19.966 | 20.118 | 19.934 | 20.091 |
| 10/11/2022 | 20.083 | 20.121 | 19.969 | 19.989 |
| 10/12/2022 | 19.99 | 20.161 | 19.949 | 19.981 |
| 10/13/2022 | 19.991 | 20.107 | 19.963 | 20.081 |
| 10/16/2022 | 20.076 | 20.081 | 19.969 | 19.995 |
| 10/17/2022 | 19.999 | 20.07 | 19.958 | 20.029 |
| 10/18/2022 | 20.034 | 20.176 | 20.011 | 20.107 |
| 10/19/2022 | 20.112 | 20.164 | 20.021 | 20.04 |
| 10/20/2022 | 20.038 | 20.139 | 19.886 | 19.922 |
| 10/23/2022 | 19.927 | 20.006 | 19.898 | 19.934 |
| 10/24/2022 | 19.94 | 19.947 | 19.854 | 19.882 |
| 10/25/2022 | 19.881 | 19.984 | 19.811 | 19.945 |
| 10/26/2022 | 19.941 | 20.045 | 19.81 | 19.833 |
| 10/27/2022 | 19.839 | 19.891 | 19.784 | 19.797 |
| 10/30/2022 | 19.81 | 19.925 | 19.793 | 19.813 |
| 10/31/2022 | 19.816 | 19.831 | 19.68 | 19.747 |
| 11/01/2022 | 19.747 | 19.77 | 19.506 | 19.668 |
| 11/02/2022 | 19.673 | 19.78 | 19.63 | 19.653 |
| 11/03/2022 | 19.649 | 19.682 | 19.459 | 19.527 |
| 11/06/2022 | 19.536 | 19.582 | 19.431 | 19.445 |
| 11/07/2022 | 19.447 | 19.573 | 19.433 | 19.537 |
| 11/08/2022 | 19.533 | 19.637 | 19.509 | 19.583 |
| 11/09/2022 | 19.582 | 19.604 | 19.334 | 19.349 |
| 11/10/2022 | 19.345 | 19.592 | 19.265 | 19.501 |
| 11/13/2022 | 19.5 | 19.574 | 19.317 | 19.353 |
| 11/14/2022 | 19.354 | 19.472 | 19.25 | 19.373 |
| 11/15/2022 | 19.373 | 19.406 | 19.282 | 19.314 |
| 11/16/2022 | 19.313 | 19.48 | 19.3 | 19.416 |
| 11/17/2022 | 19.414 | 19.538 | 19.382 | 19.441 |
| 11/20/2022 | 19.446 | 19.597 | 19.415 | 19.549 |
| 11/21/2022 | 19.546 | 19.576 | 19.416 | 19.426 |
| 11/22/2022 | 19.423 | 19.456 | 19.33 | 19.353 |
| 11/23/2022 | 19.353 | 19.401 | 19.337 | 19.388 |
| 11/24/2022 | 19.387 | 19.426 | 19.306 | 19.331 |
| 11/27/2022 | 19.332 | 19.372 | 19.294 | 19.312 |
| 11/28/2022 | 19.312 | 19.327 | 19.039 | 19.233 |
| 11/29/2022 | 19.234 | 19.462 | 19.195 | 19.296 |
| 11/30/2022 | 19.289 | 19.353 | 19.118 | 19.155 |
| 12/01/2022 | 19.155 | 19.448 | 19.108 | 19.37 |
| 12/04/2022 | 19.381 | 19.864 | 19.348 | 19.723 |
| 12/05/2022 | 19.73 | 19.863 | 19.629 | 19.759 |
| 12/06/2022 | 19.76 | 19.839 | 19.626 | 19.674 |
| 12/07/2022 | 19.674 | 19.742 | 19.609 | 19.631 |
| 12/08/2022 | 19.631 | 19.845 | 19.612 | 19.765 |
| 12/11/2022 | 19.764 | 19.923 | 19.731 | 19.856 |
| 12/12/2022 | 19.857 | 19.888 | 19.527 | 19.531 |
| 12/13/2022 | 19.533 | 19.764 | 19.516 | 19.636 |
| 12/14/2022 | 19.639 | 19.863 | 19.604 | 19.755 |
| 12/15/2022 | 19.756 | 19.888 | 19.74 | 19.796 |
| 12/18/2022 | 19.778 | 19.843 | 19.71 | 19.806 |
| 12/19/2022 | 19.805 | 19.905 | 19.678 | 19.766 |
| 12/20/2022 | 19.768 | 19.8 | 19.634 | 19.645 |
| 12/21/2022 | 19.644 | 19.687 | 19.542 | 19.563 |
| 12/22/2022 | 19.564 | 19.587 | 19.348 | 19.364 |
| 12/25/2022 | 19.363 | 19.426 | 19.33 | 19.412 |
| 12/26/2022 | 19.412 | 19.502 | 19.339 | 19.484 |
| 12/27/2022 | 19.483 | 19.502 | 19.38 | 19.431 |
| 12/28/2022 | 19.432 | 19.475 | 19.301 | 19.464 |
| 12/29/2022 | 19.462 | 19.588 | 19.405 | 19.487 |