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
USDNOK logo
USDNOK
USDNOK
16:36:31
9.689 kr
-0.0439 (%-0.45)
Previous Close: 9.7329·
Volatility: 1.0400
Day Low₺9.6758
Day High₺9.7764
Bid9.6871
Ask9.6911

Market Data

Spot Rate
B:9.6871
A:9.6911
Week over week (WoW)
+1.83%
Month over month (MoM)
+4.74%
Year to date (YTD)
-3.87%
Year over year (YoY)
-2.90%
Overview
Technicals
Comments
Archive

USDNOK: US Dollar / Norwegian Krone Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1421
CLOSE 8.144

Low

LOW 7.635

High

HIGH 8.8251
DATEOPENHIGHLOWCLOSE
01/01/20188.20298.20788.09448.1251
01/02/20188.12498.1478.09238.1121
01/03/20188.11278.1168.0578.0608
01/04/20188.06078.09448.0318.0399
01/07/20188.05088.09348.03498.0781
01/08/20188.07818.13138.06728.1104
01/09/20188.11078.1158.03538.0728
01/10/20188.07258.08548.00718.0195
01/11/20188.01878.01927.91887.919
01/14/20187.91917.93147.85997.8768
01/15/20187.87747.90237.8657.8714
01/16/20187.87187.8997.81347.8617
01/17/20187.86187.89427.81837.8416
01/18/20187.84157.87637.82297.8679
01/21/20187.8457.88287.83997.8505
01/22/20187.85047.88287.82037.8259
01/23/20187.82627.837.74677.7498
01/24/20187.74947.76557.64047.7347
01/25/20187.73387.75877.6657.6976
01/28/20187.69097.73437.68157.7071
01/29/20187.70777.767.6877.7232
01/30/20187.72287.73057.66277.7095
01/31/20187.70977.72777.63537.6356
02/01/20187.63687.74977.6357.7359
02/04/20187.75237.82237.70037.8206
02/05/20187.82027.88957.77957.824
02/06/20187.82457.90517.79537.9031
02/07/20187.90337.95067.86327.9359
02/08/20187.93498.05767.90237.9943
02/11/20187.9817.98777.91077.915
02/12/20187.91527.9197.86537.8726
02/13/20187.8737.95267.78567.7856
02/14/20187.78527.81837.75537.7655
02/15/20187.76587.79437.71777.7809
02/18/20187.79077.80287.75447.7768
02/19/20187.77727.85417.77617.8432
02/20/20187.84327.87197.81067.8665
02/21/20187.86747.90597.84557.8559
02/22/20187.85547.89517.83727.8511
02/25/20187.84517.85877.79127.8241
02/26/20187.82587.87867.80727.8755
02/27/20187.87557.91267.8587.8967
02/28/20187.89577.94457.83697.8459
03/01/20187.84887.88757.76327.7841
03/04/20187.76237.85137.75837.817
03/05/20187.81887.82937.74497.7823
03/06/20187.7827.83117.76297.8137
03/07/20187.81227.86077.79857.8411
03/08/20187.84117.84797.76587.776
03/11/20187.78177.79197.73957.7436
03/12/20187.74347.76977.71767.7365
03/13/20187.73667.75697.71367.7302
03/14/20187.73117.747.66447.7139
03/15/20187.71277.73947.69717.7149
03/18/20187.71787.7537.71297.7229
03/19/20187.72197.75037.69567.7467
03/20/20187.74727.75727.69127.6968
03/21/20187.6977.76167.67247.7502
03/22/20187.75147.79227.7287.7535
03/25/20187.75367.75917.6757.683
03/26/20187.67577.72917.65057.7185
03/27/20187.72117.88027.70387.8635
03/28/20187.86397.87897.83587.842
03/29/20187.84197.85887.8267.8416
04/01/20187.85157.89897.82997.8887
04/02/20187.88247.89697.82017.838
04/03/20187.83617.85997.8097.8239
04/04/20187.82517.85027.79257.8321
04/05/20187.8317.86747.80537.8287
04/08/20187.82677.84377.76877.7855
04/09/20187.78637.83097.77187.7954
04/10/20187.80247.80467.74747.7668
04/11/20187.7717.81227.75147.7719
04/12/20187.77567.78827.74977.7753
04/15/20187.77297.79457.74817.7758
04/16/20187.77427.78827.75637.7613
04/17/20187.76047.78497.74047.7616
04/18/20187.76217.80537.73347.7919
04/19/20187.79197.84697.78637.8236
04/22/20187.83337.89877.82067.8875
04/23/20187.88797.91667.87277.9033
04/24/20187.90527.98637.89567.9725
04/25/20187.97278.0057.93357.9949
04/26/20187.99618.0297.9567.962
04/29/20187.96218.037.95398.0159
04/30/20188.01548.10348.00828.0904
05/01/20188.09028.12558.05438.1215
05/02/20188.12728.12738.03718.0473
05/03/20188.04628.10238.04198.0535
05/06/20188.06118.08798.03098.071
05/07/20188.07038.16438.0538.1413
05/08/20188.14028.16248.05088.0765
05/09/20188.07768.08357.98068.003
05/10/20188.00158.01837.97138.0033
05/13/20187.99478.03697.96448.0332
05/14/20188.0338.1388.0048.1235
05/15/20188.12388.13248.07538.0787
05/16/20188.08138.13078.05718.1198
05/17/20188.11568.14798.1038.1183
05/20/20188.11828.13818.04538.0499
05/21/20188.05278.07628.02478.0606
05/22/20188.06038.14758.04948.0928
05/23/20188.09448.10588.07038.0988
05/24/20188.10028.17948.07758.1749
05/27/20188.158.20138.12268.1961
05/28/20188.19968.33238.18618.2844
05/29/20188.27358.30938.17178.1819
05/30/20188.17968.19798.14568.1788
05/31/20188.18038.20978.13718.1841
06/03/20188.18468.18938.09168.1173
06/04/20188.1178.15348.09228.1122
06/05/20188.11298.11978.06298.0806
06/06/20188.08218.08358.02298.056
06/07/20188.05448.11158.04318.0527
06/10/20188.05488.07758.02188.0436
06/11/20188.04388.07247.99298.0524
06/12/20188.05078.05978.00368.0107
06/13/20188.00928.1387.97718.1353
06/14/20188.13698.15498.12238.1471
06/17/20188.15688.18098.12118.1263
06/18/20188.12658.22878.11338.1872
06/19/20188.18688.20658.14828.1798
06/20/20188.18238.19958.11638.1271
06/21/20188.12378.12898.06478.0953
06/24/20188.09068.14688.0838.1031
06/25/20188.1028.14038.08988.1305
06/26/20188.12988.20078.12268.1946
06/27/20188.18998.21388.15818.1887
06/28/20188.19548.19648.1218.149
07/01/20188.14858.2038.14318.1697
07/02/20188.17298.18228.10998.1315
07/03/20188.13358.1428.09698.1108
07/04/20188.10938.12448.03648.061
07/05/20188.06338.07368.02018.0338
07/08/20188.03538.03957.98758.0252
07/09/20188.02538.05547.99378.0174
07/10/20188.01778.11978.01448.1105
07/11/20188.10878.12088.08458.1125
07/12/20188.10868.17068.10478.1141
07/15/20188.11058.12578.08148.1018
07/16/20188.10088.15388.07568.1538
07/17/20188.15368.19998.14278.17
07/18/20188.17038.27498.16238.2351
07/19/20188.23468.24938.16958.1774
07/22/20188.17728.20398.14738.1954
07/23/20188.19488.22238.15228.1802
07/24/20188.1758.1898.12468.1355
07/25/20188.13528.19478.12368.1899
07/26/20188.18948.21568.16648.1918
07/29/20188.18468.19888.12928.1352
07/30/20188.13568.16198.11738.1583
07/31/20188.15628.18168.15388.1782
08/01/20188.1798.24498.1688.2423
08/02/20188.24258.26398.21428.26
08/05/20188.25128.26758.23378.2504
08/06/20188.25478.25828.18338.2065
08/07/20188.20728.23718.18038.2176
08/08/20188.21698.32028.21098.3185
08/09/20188.31838.38578.30758.3618
08/12/20188.39398.42548.34378.3624
08/13/20188.36288.42148.33838.4156
08/14/20188.41598.49328.40978.4522
08/15/20188.45398.5038.40788.4774
08/16/20188.47718.50828.44298.452
08/19/20188.44758.48398.43458.4462
08/20/20188.44478.44618.38878.4051
08/21/20188.40418.41278.32788.3408
08/22/20188.34038.39728.32458.3885
08/23/20188.38798.39298.32498.3296
08/26/20188.33558.36848.31378.3247
08/27/20188.3228.35188.29048.3427
08/28/20188.34388.37948.32928.3312
08/29/20188.32998.36288.30718.3448
08/30/20188.34398.39668.31648.3902
09/02/20188.3898.39868.34648.3533
09/03/20188.35538.42518.35238.3931
09/04/20188.39188.43068.37488.3968
09/05/20188.39438.44028.3838.422
09/06/20188.42018.46618.40448.4524
09/09/20188.46018.46058.36358.3909
09/10/20188.38928.4028.31518.3214
09/11/20188.31968.34798.22678.2601
09/12/20188.26028.26588.1948.2185
09/13/20188.21838.26948.218.2565
09/16/20188.26488.26738.16338.1738
09/17/20188.17278.18488.14448.1592
09/18/20188.15858.19028.12928.1515
09/19/20188.15348.22978.1198.1451
09/20/20188.14398.16078.12128.1486
09/23/20188.15268.16218.11698.1415
09/24/20188.14148.15158.10448.1285
09/25/20188.138.13798.08258.1115
09/26/20188.11148.15878.09358.1552
09/27/20188.15638.1928.12898.1473
09/30/20188.1448.17018.12428.1514
10/01/20188.14988.21418.14928.1729
10/02/20188.17378.238.14788.225
10/03/20188.22288.25998.21368.2489
10/04/20188.24898.29088.23748.2608
10/07/20188.26118.29968.25258.2765
10/08/20188.27238.30878.25058.2687
10/09/20188.26838.27088.19048.2356
10/10/20188.23558.24338.18918.2129
10/11/20188.22258.22578.16718.1743
10/14/20188.18738.18858.14088.1532
10/15/20188.15338.16298.11718.1476
10/16/20188.15448.21728.13988.2138
10/17/20188.21218.28098.20278.2783
10/18/20188.27948.28148.2098.227
10/21/20188.21658.26868.19668.2559
10/22/20188.25588.31378.24858.2907
10/23/20188.29448.35118.27148.3509
10/24/20188.35458.36228.30328.3435
10/25/20188.33938.39428.32798.3564
10/28/20188.35478.39678.3278.3952
10/29/20188.39428.4238.37098.4145
10/30/20188.41478.45268.39878.4384
10/31/20188.4388.43928.33938.3518
11/01/20188.35258.37898.30428.3665
11/04/20188.3578.38868.34338.3582
11/05/20188.35718.3888.34718.3622
11/06/20188.36248.37778.28878.3403
11/07/20188.33978.39258.3188.3822
11/08/20188.3838.45018.36828.427
11/11/20188.44198.51468.42458.5145
11/12/20188.51558.5268.47348.503
11/13/20188.50328.54038.46518.492
11/14/20188.49248.52888.46338.4872
11/15/20188.48478.49618.42488.4433
11/18/20188.4388.49638.42658.4759
11/19/20188.47598.59848.45548.589
11/20/20188.5898.59228.5118.538
11/21/20188.5388.55728.51058.5314
11/22/20188.53138.60628.52728.6007
11/25/20188.58338.60278.54098.5815
11/26/20188.58148.63838.57448.6048
11/27/20188.60458.62228.52968.5514
11/28/20188.55078.58468.52738.537
11/29/20188.53688.60788.52698.5935
12/02/20188.55298.57158.5078.5324
12/03/20188.53268.53338.44788.5069
12/04/20188.50678.53968.4938.5067
12/05/20188.50638.5778.49798.508
12/06/20188.50798.54498.46998.4821
12/09/20188.50378.57228.44358.5624
12/10/20188.56238.598.50858.5723
12/11/20188.57238.59548.55398.5721
12/12/20188.57138.59588.5318.5547
12/13/20188.55498.63488.55058.627
12/16/20188.6238.65058.60338.647
12/17/20188.64728.74918.63368.7339
12/18/20188.73418.73768.6558.7242
12/19/20188.72438.73178.61018.6815
12/20/20188.6828.78918.64618.7808
12/23/20188.76538.77688.71868.7487
12/24/20188.74788.77348.73858.7493
12/25/20188.75078.82518.73358.7526
12/26/20188.75218.80598.73728.7711
12/27/20188.77138.7738.68148.7143
12/30/20188.71238.72928.6438.647
12/31/20188.64718.65168.63488.6412