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
16:42:02
9.686 kr
-0.0469 (%-0.48)
Previous Close: 9.7329·
Volatility: 1.0400
Day Low₺9.6758
Day High₺9.7764
Bid9.6815
Ask9.6906

Market Data

Spot Rate
B:9.6815
A:9.6906
Week over week (WoW)
+1.79%
Month over month (MoM)
+4.71%
Year to date (YTD)
-3.90%
Year over year (YoY)
-2.93%
Overview
Technicals
Comments
Archive

USDNOK: US Dollar / Norwegian Krone Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6154
CLOSE 9.6188

Low

LOW 8.5638

High

HIGH 11.0112
DATEOPENHIGHLOWCLOSE
01/02/20228.81398.89598.79278.8761
01/03/20228.87558.88668.82368.8612
01/04/20228.86198.87698.78578.8558
01/05/20228.85548.92418.82448.9047
01/06/20228.90458.90688.82768.8337
01/09/20228.83748.91238.81348.8627
01/10/20228.86248.87688.76728.7774
01/11/20228.77778.81478.65358.6553
01/12/20228.65448.71668.62938.7137
01/13/20228.71328.79078.66198.7638
01/16/20228.76468.7858.71388.7178
01/17/20228.71888.82848.6968.8195
01/18/20228.81998.82558.74168.7793
01/19/20228.77898.84988.73948.8386
01/20/20228.8398.91588.80528.9003
01/23/20228.89479.04728.86868.9602
01/24/20228.96189.03118.918.9326
01/25/20228.93318.98168.85888.9418
01/26/20228.94279.01638.92048.9569
01/27/20228.9569.05948.92298.971
01/30/20228.9929.01168.88488.8942
01/31/20228.89448.91518.82448.8412
02/01/20228.84168.84638.75518.7987
02/02/20228.79868.84698.70868.7347
02/03/20228.73518.81818.68788.787
02/06/20228.78148.85718.778.7902
02/07/20228.79088.84578.76638.8247
02/08/20228.82488.84758.78168.8174
02/09/20228.81728.88238.73238.8143
02/10/20228.81448.89048.7898.8747
02/13/20228.87248.95248.84298.895
02/14/20228.89448.93978.83458.9061
02/15/20228.90648.91588.85598.8738
02/16/20228.87338.93788.8698.9211
02/17/20228.92179.00698.89218.9886
02/20/20228.98689.02098.92039.0007
02/21/20229.00099.0298.86938.9043
02/22/20228.90478.90748.8318.9003
02/23/20228.99.09098.87968.9715
02/24/20228.97118.9898.83118.8394
02/27/20228.92649.03378.7878.8131
02/28/20228.81298.91598.7668.8863
03/01/20228.88628.96068.8358.8364
03/02/20228.83628.94338.82548.9178
03/03/20228.91869.05438.89798.942
03/06/20228.95539.06328.92439.0415
03/07/20229.04179.08178.9278.9868
03/08/20228.98649.00598.87788.919
03/09/20228.91848.9818.90068.9643
03/10/20228.96429.01048.86759.0058
03/13/20228.97969.05148.94169.0445
03/14/20229.04469.0778.95679.0128
03/15/20229.01779.01868.87088.8899
03/16/20228.89148.92768.76888.7957
03/17/20228.79998.82858.73218.7414
03/20/20228.74368.77418.71678.7442
03/21/20228.74438.80898.71128.7612
03/22/20228.7628.79468.68088.6907
03/23/20228.6888.70158.59978.6748
03/24/20228.67498.68638.60648.6091
03/27/20228.60788.75498.60428.7127
03/28/20228.7118.72098.60238.6716
03/29/20228.67518.6888.56388.5727
03/30/20228.56678.80988.56398.7939
03/31/20228.79228.8258.72948.7456
04/03/20228.75198.76788.64598.7196
04/04/20228.71878.8038.65848.756
04/05/20228.75698.83918.72598.8028
04/06/20228.8038.82978.75148.8043
04/07/20228.80518.82678.67698.704
04/10/20228.69498.82428.67068.8157
04/11/20228.81728.83638.73028.7711
04/12/20228.77238.87828.75138.7574
04/13/20228.75348.8368.71158.7821
04/14/20228.78958.81288.75858.8044
04/17/20228.80528.86568.79598.8548
04/18/20228.85588.87348.78828.8371
04/19/20228.83698.84738.76458.8081
04/20/20228.818.89898.75468.894
04/21/20228.89288.96338.87098.957
04/24/20228.94519.17738.92879.1208
04/25/20229.1219.25459.08199.2535
04/26/20229.25339.37639.21249.3279
04/27/20229.32979.45349.27999.4163
04/28/20229.41879.42229.24869.3845
05/01/20229.37339.48999.3319.441
05/02/20229.44369.46849.36689.3993
05/03/20229.40079.43189.24669.2466
05/04/20229.25039.52679.2079.4874
05/05/20229.4889.58259.40199.4895
05/08/20229.48839.70759.4849.6699
05/09/20229.67049.75519.60939.739
05/10/20229.74049.76889.61559.7498
05/11/20229.7519.91359.73279.8747
05/12/20229.8749.88429.75669.7617
05/15/20229.76699.84619.75479.7715
05/16/20229.76879.78559.62779.6732
05/17/20229.67359.93179.64689.9011
05/18/20229.89929.91039.64759.6956
05/19/20229.69319.79219.66579.7422
05/22/20229.75269.76899.57459.589
05/23/20229.58759.64769.55619.5588
05/24/20229.55789.66019.5529.5795
05/25/20229.57849.61629.54019.5427
05/26/20229.55969.56889.4399.4645
05/29/20229.45579.48029.38069.411
05/30/20229.41129.46789.35139.3738
05/31/20229.37379.50479.34539.4774
06/01/20229.47869.53969.36089.3711
06/02/20229.37219.45659.35139.4365
06/05/20229.43549.45959.37149.4215
06/06/20229.4219.57469.40389.4557
06/07/20229.4589.51629.42229.4707
06/08/20229.46999.61019.46259.5965
06/09/20229.60589.71359.54979.7087
06/12/20229.72159.92389.66329.9142
06/13/20229.913110.05889.845810.0175
06/14/202210.018510.07579.9149.9529
06/15/20229.953110.09429.90539.9385
06/16/20229.940810.06979.90159.9987
06/19/20229.985210.01669.86369.9029
06/20/20229.90699.91849.7719.8438
06/21/20229.84319.99989.83829.9129
06/22/20229.911910.02449.89859.9764
06/23/20229.97559.99429.82859.8547
06/26/20229.85129.90779.76159.7968
06/27/20229.79579.84599.72979.835
06/28/20229.83899.91769.76659.8827
06/29/20229.88339.96579.83149.8475
06/30/20229.850610.00069.84049.9329
07/03/20229.94359.9599.83449.8439
07/04/20229.845510.12059.802210.0605
07/05/202210.057810.171710.018710.1411
07/06/202210.134610.162510.07110.0871
07/07/202210.086810.221210.04310.0699
07/10/202210.074510.252610.074510.2059
07/11/202210.200910.269310.1910.2524
07/12/202210.250610.289910.128910.2032
07/13/202210.201110.355310.191610.2345
07/14/202210.23610.285510.145310.1677
07/17/202210.17110.207510.027610.0954
07/18/202210.099110.11639.88749.9142
07/19/20229.918210.00779.87319.9697
07/20/20229.971110.01919.88229.9381
07/21/20229.937710.03689.87789.9223
07/24/20229.9079.96719.82129.8366
07/25/20229.83529.91739.79039.9025
07/26/20229.90179.9139.71189.7421
07/27/20229.73899.81829.68129.723
07/28/20229.72699.81359.64979.6683
07/31/20229.65179.69379.58449.6382
08/01/20229.63419.78069.619.7741
08/02/20229.77539.79549.67819.7192
08/03/20229.71669.77259.68289.7306
08/04/20229.73519.87519.7219.7958
08/07/20229.80689.83049.70179.7418
08/08/20229.74149.76019.68879.7251
08/09/20229.72849.73939.48419.5166
08/10/20229.51589.55669.46049.5259
08/11/20229.52679.59679.50549.5705
08/14/20229.57399.72719.55259.7135
08/15/20229.71329.74889.65429.6738
08/16/20229.67289.75069.64429.709
08/17/20229.70759.76589.64499.7362
08/18/20229.73419.8239.72749.8084
08/21/20229.80799.85799.75799.8342
08/22/20229.83249.88659.68049.7123
08/23/20229.71129.75299.65089.6906
08/24/20229.69019.79829.60489.6619
08/25/20229.66189.76959.57029.7657
08/28/20229.7639.84389.71969.748
08/29/20229.75179.83829.69179.8099
08/30/20229.81039.97499.74719.9342
08/31/20229.923210.08069.900610.0625
09/01/202210.060910.06499.938410.0195
09/04/202210.039710.07339.9559.9654
09/05/20229.965810.04189.909310.027
09/06/202210.023710.08779.97589.9993
09/07/202210.003510.12569.950610.0438
09/08/202210.044310.0579.84199.9205
09/11/20229.88019.91399.78059.8486
09/12/20229.850310.12099.80810.1144
09/13/202210.113110.148910.047510.0916
09/14/202210.08110.18310.074710.1711
09/15/202210.170110.289110.150110.1939
09/18/202210.198510.336210.176610.2095
09/19/202210.207910.359510.181310.3375
09/20/202210.336310.410710.23910.3495
09/21/202210.349910.437710.281510.4035
09/22/202210.405310.656910.384110.6042
09/25/202210.612210.858210.582310.8208
09/26/202210.820310.855610.689310.8065
09/27/202210.80511.011210.645310.6633
09/28/202210.664410.878110.652610.6994
09/29/202210.700410.907410.632110.889
10/02/202210.894310.908410.645910.6501
10/03/202210.649210.733510.424510.4376
10/04/202210.447610.682710.430810.5389
10/05/202210.538910.723110.449710.7223
10/06/202210.711210.7610.657710.7149
10/09/202210.72510.763310.605710.6877
10/10/202210.68710.798710.630110.7545
10/11/202210.756610.80110.583610.7758
10/12/202210.763710.863410.516510.5765
10/13/202210.57810.721510.509910.6961
10/16/202210.694310.699510.50410.531
10/17/202210.533710.633410.458710.5478
10/18/202210.550510.661510.486510.6171
10/19/202210.617210.675710.545710.6283
10/20/202210.628810.743110.485610.5303
10/23/202210.512510.637410.443910.513
10/24/202210.514710.56710.364810.3923
10/25/202210.392310.434510.233910.2511
10/26/202210.252210.331610.217610.2862
10/27/202210.286810.379810.235910.3315
10/30/202210.328410.421510.312710.398
10/31/202210.398210.415510.228910.3582
11/01/202210.354510.470210.258710.4657
11/02/202210.46610.63910.430710.5726
11/03/202210.573610.587910.222210.2418
11/06/202210.261110.328710.20710.2197
11/07/202210.2210.320510.177810.2344
11/08/202210.233710.410810.16510.387
11/09/202210.387510.464510.093610.0941
11/10/202210.09510.13719.89099.9164
11/13/20229.918710.04749.895310.0376
11/14/202210.036910.069.85689.9956
11/15/20229.996210.0449.908710.0017
11/16/202210.001910.19139.960510.1134
11/17/202210.11410.209610.07710.1938
11/20/202210.185810.303410.123710.2662
11/21/202210.266310.274210.111310.1132
11/22/202210.11410.12549.9359.9426
11/23/20229.94169.97429.89279.9045
11/24/20229.90499.949.86619.8745
11/27/20229.881610.03929.865910.0265
11/28/202210.026310.03189.924110.0159
11/29/202210.015610.02049.82289.8456
11/30/20229.84879.85689.71879.7306
12/01/20229.73179.86719.70759.7812
12/04/20229.78159.97279.70989.9578
12/05/20229.957610.04849.896910.0303
12/06/202210.031410.07899.961110.0141
12/07/202210.014610.04229.94159.9649
12/08/20229.964310.03659.92659.9879
12/11/20229.991810.0359.96179.986
12/12/20229.985610.00519.74419.7892
12/13/20229.78879.81419.69739.74
12/14/20229.73959.90159.71439.8655
12/15/20229.86929.91699.81119.8911
12/18/20229.89189.94949.81569.907
12/19/20229.9079.96139.84349.8988
12/20/20229.89889.9049.78569.8324
12/21/20229.83249.90399.74689.8713
12/22/20229.87199.96929.82139.8746
12/25/20229.87529.89489.84179.8532
12/26/20229.85099.87749.7959.823
12/27/20229.82299.9039.7789.9015
12/28/20229.90189.91919.84919.8773
12/29/20229.87869.91299.77769.7998