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
16:38:39
9.6869 kr
-0.0460 (%-0.47)
Previous Close: 9.7329·
Volatility: 1.0400
Day Low₺9.6758
Day High₺9.7764
Bid9.6827
Ask9.6911

Market Data

Spot Rate
B:9.6827
A:9.6911
Week over week (WoW)
+1.80%
Month over month (MoM)
+4.72%
Year to date (YTD)
-3.90%
Year over year (YoY)
-2.92%
Overview
Technicals
Comments
Archive

USDNOK: US Dollar / Norwegian Krone Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4142
CLOSE 9.4124

Low

LOW 8.5094

High

HIGH 12.1509
DATEOPENHIGHLOWCLOSE
01/01/20208.78318.81388.75498.795
01/02/20208.79518.85568.79118.8362
01/05/20208.83578.85528.78528.8007
01/06/20208.80088.86528.77548.8563
01/07/20208.85618.88058.83258.8657
01/08/20208.86588.90358.85458.8822
01/09/20208.88218.91268.8728.8877
01/12/20208.88798.91728.86428.8901
01/13/20208.89058.90568.86468.8762
01/14/20208.87658.8978.85098.8594
01/15/20208.85938.89348.84698.8862
01/16/20208.88668.92048.88188.9132
01/19/20208.91178.9398.89178.9254
01/20/20208.92598.98878.92028.988
01/21/20208.98859.00078.9628.98
01/22/20208.98019.02598.96568.9976
01/23/20208.99749.05438.97469.0502
01/26/20209.05089.15299.04569.1442
01/27/20209.14479.18429.11799.1203
01/28/20209.12059.18269.10989.1662
01/29/20209.16619.2339.14499.1834
01/30/20209.18419.24589.16589.1985
02/02/20209.20549.28979.18489.2818
02/03/20209.28169.28879.20119.2145
02/04/20209.21439.25079.17479.2128
02/05/20209.21269.25639.1819.2208
02/06/20209.22069.29979.21589.2916
02/09/20209.2919.3089.23029.2925
02/10/20209.29239.29329.23229.2467
02/11/20209.24699.25289.19789.2289
02/12/20209.22889.27759.22219.2523
02/13/20209.25219.27079.2259.2508
02/16/20209.24359.2699.23059.2526
02/17/20209.25299.33859.2479.3233
02/18/20209.32329.33489.26739.2679
02/19/20209.26779.33649.26179.3216
02/20/20209.3219.3669.27229.2892
02/23/20209.30969.39069.30969.3573
02/24/20209.35769.40269.32719.3687
02/25/20209.36869.40719.3559.3941
02/26/20209.39389.41399.36779.3978
02/27/20209.39889.49689.38449.4095
03/01/20209.42489.4479.2939.302
03/02/20209.30149.33279.1799.2623
03/03/20209.26249.2949.23219.2521
03/04/20209.25189.30869.24019.2897
03/05/20209.29019.33249.23139.2496
03/08/20209.3069.69169.3069.5759
03/09/20209.57669.63589.45819.5935
03/10/20209.59449.71089.54449.6991
03/11/20209.695810.33179.685610.1646
03/12/202010.170210.25669.88149.9887
03/15/202010.130810.46449.995310.2784
03/16/202010.278710.587710.164710.4753
03/17/202010.47212.015710.448511.2744
03/18/202011.286612.150911.139311.2239
03/19/202011.221411.98310.796911.8641
03/22/202011.821511.927211.191511.5797
03/23/202011.583311.615410.859211.1263
03/24/202011.107711.151810.679710.7503
03/25/202010.750510.829910.398910.4065
03/26/202010.410110.730210.395310.4771
03/29/202010.449910.673910.37110.548
03/30/202010.546510.609910.34910.3998
03/31/202010.415810.52510.269110.4566
04/01/202010.456410.489410.223610.3924
04/02/202010.390510.646710.361910.5871
04/05/202010.583410.603310.404210.4266
04/06/202010.425910.497710.126410.2754
04/07/202010.282710.378210.23310.2499
04/08/202010.251810.341310.134210.2357
04/09/202010.235810.256610.186410.1972
04/12/202010.202710.340910.165210.3117
04/13/202010.307910.34410.203310.3049
04/14/202010.30810.580910.28610.5088
04/15/202010.509810.58710.415910.457
04/16/202010.458310.525410.309310.328
04/19/202010.320610.480910.284910.4571
04/20/202010.45710.69210.412110.6432
04/21/202010.638910.802510.565310.7667
04/22/202010.766610.810410.531810.638
04/23/202010.632610.720110.595310.6233
04/26/202010.631310.656210.504610.5117
04/27/202010.510110.555710.346510.4054
04/28/202010.406610.434110.301210.3173
04/29/202010.318910.362310.20510.2444
04/30/202010.247710.410610.223510.3096
05/03/202010.335710.475510.305910.3243
05/04/202010.32810.353910.225510.2621
05/05/202010.264810.319310.235310.2813
05/06/202010.278310.382810.207710.2483
05/07/202010.248110.26110.175910.2106
05/10/202010.21110.308410.160710.2989
05/11/202010.301910.365510.093710.1702
05/12/202010.168310.211610.035310.1645
05/13/202010.162410.274410.149610.1532
05/14/202010.153110.272710.134310.2303
05/17/202010.230810.244510.015410.0296
05/18/202010.025510.0749.91159.9754
05/19/20209.976110.02149.88619.9059
05/20/20209.90419.98639.8799.9429
05/21/20209.941710.10089.927810.002
05/24/202010.007110.06449.99410.0571
05/25/202010.05910.06439.85839.8901
05/26/20209.89069.94729.89.8596
05/27/20209.86119.91229.7389.7769
05/28/20209.77419.79629.67489.7213
05/31/20209.72279.76539.60689.6119
06/01/20209.6119.64719.51789.5462
06/02/20209.54469.57199.42469.4571
06/03/20209.45629.5159.31189.3536
06/04/20209.3549.389.25989.3044
06/07/20209.3019.31319.23969.2599
06/08/20209.25979.4249.22249.2792
06/09/20209.27789.37929.1989.2907
06/10/20209.29059.63299.28299.6174
06/11/20209.6219.72849.50929.6373
06/14/20209.65879.81239.50339.5384
06/15/20209.53619.64229.459.568
06/16/20209.56869.61149.49769.5217
06/17/20209.52299.57659.44329.5468
06/18/20209.54249.67239.48949.6444
06/21/20209.65099.71819.57189.6015
06/22/20209.60199.68679.45939.5225
06/23/20209.52019.68949.47839.6674
06/24/20209.67369.73989.64229.6601
06/25/20209.65989.75489.64189.721
06/28/20209.72129.74359.64659.6741
06/29/20209.67389.76939.58569.6247
06/30/20209.62559.6439.50649.5151
07/01/20209.51229.56969.43719.5313
07/02/20209.53439.54539.46569.4742
07/05/20209.48539.52979.35879.3979
07/06/20209.39599.49979.35019.4916
07/07/20209.48959.51689.37379.3779
07/08/20209.38249.47749.33839.4665
07/09/20209.46989.54769.41029.4419
07/12/20209.45319.46579.3619.4585
07/13/20209.45749.48429.37279.3851
07/14/20209.38069.4069.26539.2698
07/15/20209.2759.35129.24989.3085
07/16/20209.30869.31679.26829.2933
07/19/20209.29559.31959.22219.2295
07/20/20209.22869.24339.08119.114
07/21/20209.11129.1849.08049.1572
07/22/20209.1499.23839.10359.2222
07/23/20209.22439.2599.13819.1568
07/26/20209.15699.18239.06189.0932
07/27/20209.09429.15329.05059.1188
07/28/20209.12079.13659.02129.0283
07/29/20209.02799.17149.02519.0744
07/30/20209.07569.13519.02659.1025
08/02/20209.11119.17779.06929.1333
08/03/20209.13269.16979.08699.0966
08/04/20209.09459.10738.91838.9523
08/05/20208.95249.01928.90318.9705
08/06/20208.96779.08748.95469.0416
08/09/20209.03899.07099.00039.0384
08/10/20209.03719.06828.93129.0083
08/11/20209.01039.05168.90918.9429
08/12/20208.9428.95438.85358.8827
08/13/20208.88168.95118.86638.8909
08/16/20208.8878.90548.83568.8515
08/17/20208.84698.87298.79358.8469
08/18/20208.84558.92268.81818.9215
08/19/20208.91799.01688.88878.9206
08/20/20208.91989.06428.88659.0117
08/23/20209.01659.0358.95759.0086
08/24/20209.00679.01378.92568.957
08/25/20208.95418.98658.86868.8805
08/26/20208.87768.97618.83748.9155
08/27/20208.91328.92698.7768.7986
08/30/20208.79528.81518.67018.7369
08/31/20208.73658.77758.65578.761
09/01/20208.7628.87188.74368.8399
09/02/20208.84248.97258.82988.916
09/03/20208.91779.00518.87788.9126
09/06/20208.91678.95018.89458.9379
09/07/20208.93649.13948.929.1334
09/08/20209.12999.1838.99759.0185
09/09/20209.01899.09818.92689.0772
09/10/20209.0779.07769.00159.0284
09/13/20209.03649.04958.98429.0342
09/14/20209.03599.05398.98869.0329
09/15/20209.03319.05918.97029.0213
09/16/20209.02079.13349.01469.0492
09/17/20209.04889.10139.01649.0911
09/20/20209.0929.33539.06279.29
09/21/20209.29069.38019.2769.3453
09/22/20209.34699.50639.33169.4907
09/23/20209.4929.59659.45889.4981
09/24/20209.50019.61689.48029.5676
09/27/20209.5779.58769.45619.48
09/28/20209.48119.50739.41429.4206
09/29/20209.41789.49639.32229.3327
09/30/20209.32789.35119.25069.3032
10/01/20209.30499.40889.28029.3145
10/04/20209.31339.33829.19629.2103
10/05/20209.21439.37549.17899.3679
10/06/20209.36659.38639.27199.2991
10/07/20209.29989.30989.25729.2611
10/08/20209.26459.27379.12999.1357
10/11/20209.14289.16519.12059.1359
10/12/20209.14069.2499.12629.2393
10/13/20209.2369.27379.18189.2393
10/14/20209.23969.41149.23019.3536
10/15/20209.35289.43989.30829.3771
10/18/20209.37289.38479.26899.3179
10/19/20209.31639.35559.24769.2834
10/20/20209.2839.32429.17819.2214
10/21/20209.21879.26269.19869.2531
10/22/20209.25239.29619.19889.238
10/25/20209.22419.32299.20649.2435
10/26/20209.24519.25679.12559.1844
10/27/20209.1859.38489.1639.3703
10/28/20209.36939.59599.31159.5411
10/29/20209.54199.59969.45919.536
11/01/20209.53429.60879.51249.5675
11/02/20209.56729.57899.34759.4099
11/03/20209.41039.59439.2889.3416
11/04/20209.34139.36849.14659.1698
11/05/20209.17289.24669.13059.1463
11/08/20209.14849.19348.96529.0468
11/09/20209.04679.05778.98089.0227
11/10/20209.02299.10228.96679.0847
11/11/20209.08519.18859.05959.1783
11/12/20209.17869.21249.1329.1661
11/15/20209.15719.15959.05139.066
11/16/20209.06639.10269.02659.0627
11/17/20209.06089.09568.97879.0077
11/18/20209.0089.09468.97868.9838
11/19/20208.98379.06478.96679.0058
11/22/20209.01889.08598.96469.0427
11/23/20209.04259.05528.8978.8988
11/24/20208.89848.9638.82348.8256
11/25/20208.82588.90418.81538.8801
11/26/20208.87978.89068.82118.8358
11/29/20208.83858.89788.78288.897
11/30/20208.89638.90818.8048.805
12/01/20208.80568.89678.78978.8028
12/02/20208.80238.84738.73788.7668
12/03/20208.76398.80828.72218.7964
12/06/20208.80388.92058.69738.7495
12/07/20208.74938.7928.72218.7634
12/08/20208.76358.85548.68938.8321
12/09/20208.83238.8578.74658.7718
12/10/20208.77198.87098.7468.8114
12/13/20208.79278.81438.69058.7345
12/14/20208.73448.75568.70818.7105
12/15/20208.71038.74238.65148.6771
12/16/20208.6778.69538.55158.5615
12/17/20208.56148.62478.56018.5878
12/20/20208.60048.86818.58928.6344
12/21/20208.63478.75328.61978.7482
12/22/20208.74848.76088.63038.6367
12/23/20208.63798.66628.60048.6408
12/24/20208.6448.72548.61468.6202
12/27/20208.63568.69628.59568.6512
12/28/20208.65178.65328.58248.6295
12/29/20208.6298.63038.53448.545
12/30/20208.54498.59418.50948.5755
12/31/20208.57368.6288.5688.5763