USDUZS
USDUZS
18:27:45
12005 UZS
-87.750 (%-0.73)
Previous Close: 12092.75·
Volatility: 4.700
Day Low₺11550
Day High₺12092.75
Market Data
Spot Rate
B:11975
A:12035
Week over week (WoW)
+0.25%
Month over month (MoM)
+109036.36%
Year to date (YTD)
-0.07%
Year over year (YoY)
-5.55%
USDUZS: US Dollar / Uzbekistani Som Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,093.2297
CLOSE 8,093.4266
Low
LOW 7,776
High
HIGH 8,366.647
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 8,125 | 8,127.5 | 8,125 | 8,127.5 |
| 01/02/2018 | 8,130.5 | 8,130.5 | 8,125 | 8,125 |
| 01/03/2018 | 8,127.5 | 8,135 | 8,127.5 | 8,133.5 |
| 01/04/2018 | 8,133 | 8,141 | 8,133 | 8,141 |
| 01/07/2018 | 8,142.5 | 8,145 | 8,142.5 | 8,145 |
| 01/08/2018 | 8,145.5 | 8,146 | 8,096 | 8,096 |
| 01/09/2018 | 8,125.5 | 8,125.5 | 8,125.5 | 8,125.5 |
| 01/10/2018 | 8,140.5 | 8,144.5 | 8,140 | 8,144.5 |
| 01/15/2018 | 8,155 | 8,156 | 8,155 | 8,156 |
| 01/16/2018 | 8,155.5 | 8,155.5 | 8,155.5 | 8,155.5 |
| 01/18/2018 | 8,151 | 8,151 | 8,145 | 8,145 |
| 01/21/2018 | 8,157.5 | 8,170.5 | 8,157.5 | 8,170.5 |
| 01/22/2018 | 8,170.5 | 8,170.5 | 8,170 | 8,170 |
| 01/23/2018 | 8,170 | 8,170 | 8,157.5 | 8,160 |
| 01/24/2018 | 8,157.5 | 8,165.5 | 8,155 | 8,165.5 |
| 01/25/2018 | 8,170.5 | 8,170.5 | 8,170.5 | 8,170.5 |
| 01/28/2018 | 8,175 | 8,180 | 8,175 | 8,180 |
| 01/29/2018 | 8,182.5 | 8,190 | 8,182.5 | 8,190 |
| 01/30/2018 | 8,192.5 | 8,192.5 | 8,187.5 | 8,190 |
| 02/04/2018 | 8,190 | 8,198.5 | 8,190 | 8,198.5 |
| 02/05/2018 | 8,200.5 | 8,205 | 8,200.5 | 8,205 |
| 02/06/2018 | 8,200 | 8,200 | 8,197.5 | 8,197.5 |
| 02/07/2018 | 8,198 | 8,198 | 8,198 | 8,198 |
| 02/08/2018 | 8,195.5 | 8,205 | 8,195 | 8,205 |
| 02/11/2018 | 8,201.5 | 8,201.5 | 8,201.5 | 8,201.5 |
| 02/12/2018 | 8,191.5 | 8,202.5 | 8,191.5 | 8,202.5 |
| 02/13/2018 | 8,202.5 | 8,202.5 | 8,200 | 8,200 |
| 02/14/2018 | 8,200.5 | 8,201 | 8,200.5 | 8,201 |
| 02/15/2018 | 8,199.5 | 8,199.5 | 8,198 | 8,198 |
| 02/19/2018 | 8,195 | 8,195 | 8,195 | 8,195 |
| 02/20/2018 | 8,197.5 | 8,197.5 | 8,197.5 | 8,197.5 |
| 02/21/2018 | 8,202.5 | 8,208.5 | 8,191 | 8,195 |
| 02/22/2018 | 8,192.5 | 8,195 | 8,192.5 | 8,195 |
| 02/25/2018 | 8,193 | 8,193 | 8,190 | 8,190 |
| 02/27/2018 | 8,180 | 8,190 | 8,180 | 8,190 |
| 02/28/2018 | 8,189.5 | 8,194 | 8,189.5 | 8,192 |
| 03/01/2018 | 8,193 | 8,193 | 8,181 | 8,181 |
| 03/04/2018 | 8,175 | 8,175 | 8,170 | 8,170 |
| 03/05/2018 | 8,167.5 | 8,177.5 | 8,167.5 | 8,175 |
| 03/06/2018 | 8,175.5 | 8,176 | 8,168 | 8,168 |
| 03/07/2018 | 8,166.5 | 8,170 | 8,165 | 8,170 |
| 03/08/2018 | 8,175 | 8,182.5 | 8,175 | 8,182.5 |
| 03/11/2018 | 8,155 | 8,155 | 8,155 | 8,155 |
| 03/12/2018 | 8,160 | 8,160 | 8,152.5 | 8,155 |
| 03/13/2018 | 8,157.5 | 8,157.5 | 8,155 | 8,155.5 |
| 03/14/2018 | 8,151.5 | 8,151.5 | 8,150.5 | 8,150.5 |
| 03/15/2018 | 8,150.5 | 8,155 | 8,150.5 | 8,155 |
| 03/19/2018 | 8,160 | 8,160 | 8,160 | 8,160 |
| 03/20/2018 | 8,165 | 8,166 | 8,165 | 8,166 |
| 03/22/2018 | 8,165.5 | 8,166 | 8,165.5 | 8,166 |
| 03/25/2018 | 8,168 | 8,168 | 8,140 | 8,140 |
| 03/26/2018 | 8,145 | 8,145 | 8,145 | 8,145 |
| 03/27/2018 | 8,146.5 | 8,146.5 | 8,095 | 8,095 |
| 03/28/2018 | 8,135 | 8,135 | 8,135 | 8,135 |
| 03/29/2018 | 8,130 | 8,140 | 8,130 | 8,140 |
| 04/01/2018 | 8,120 | 8,120 | 8,115 | 8,115 |
| 04/02/2018 | 8,112.5 | 8,112.5 | 8,110 | 8,110 |
| 04/03/2018 | 8,107.5 | 8,107.5 | 8,107.5 | 8,107.5 |
| 04/04/2018 | 8,112.5 | 8,120 | 8,112.5 | 8,117.5 |
| 04/05/2018 | 8,122.5 | 8,122.5 | 8,122.5 | 8,122.5 |
| 04/08/2018 | 8,117 | 8,117 | 8,109 | 8,109 |
| 04/09/2018 | 8,114.5 | 8,115 | 8,114.5 | 8,115 |
| 04/10/2018 | 8,109.5 | 8,110 | 8,109.5 | 8,110 |
| 04/11/2018 | 8,112.5 | 8,112.5 | 8,100 | 8,100 |
| 04/12/2018 | 8,107 | 8,109.5 | 8,107 | 8,109.5 |
| 04/15/2018 | 8,101 | 8,101 | 8,101 | 8,101 |
| 04/16/2018 | 8,088 | 8,088 | 8,087 | 8,087.5 |
| 04/17/2018 | 8,085 | 8,086.5 | 8,085 | 8,086.5 |
| 04/18/2018 | 8,090 | 8,090 | 8,087 | 8,087 |
| 04/19/2018 | 8,088 | 8,089 | 8,087 | 8,087 |
| 04/22/2018 | 8,091.5 | 8,091.5 | 8,088 | 8,088 |
| 04/23/2018 | 8,078 | 8,078 | 8,068 | 8,068 |
| 04/24/2018 | 8,073 | 8,073 | 8,070 | 8,070 |
| 04/25/2018 | 8,076.5 | 8,083 | 8,076.5 | 8,081.5 |
| 04/26/2018 | 8,082.5 | 8,082.5 | 8,075 | 8,076 |
| 04/29/2018 | 8,074.5 | 8,110 | 8,074.5 | 8,110 |
| 04/30/2018 | 8,074.5 | 8,088 | 8,074.5 | 8,088 |
| 05/01/2018 | 8,084 | 8,084 | 8,067.5 | 8,070 |
| 05/03/2018 | 8,074 | 8,075 | 8,074 | 8,075 |
| 05/06/2018 | 8,069.5 | 8,069.5 | 8,064.5 | 8,064.5 |
| 05/07/2018 | 8,075 | 8,075 | 8,075 | 8,075 |
| 05/08/2018 | 8,075 | 8,075 | 8,055 | 8,055 |
| 05/09/2018 | 8,055 | 8,055 | 8,055 | 8,055 |
| 05/10/2018 | 8,060 | 8,085 | 8,060 | 8,085 |
| 05/13/2018 | 8,025 | 8,025 | 8,025 | 8,025 |
| 05/14/2018 | 8,030 | 8,030 | 8,030 | 8,030 |
| 05/20/2018 | 8,020 | 8,020 | 8,020 | 8,020 |
| 05/22/2018 | 8,008.5 | 8,012 | 8,008.5 | 8,012 |
| 05/23/2018 | 8,014.5 | 8,017 | 8,014.5 | 8,017 |
| 05/24/2018 | 8,016 | 8,016 | 8,015 | 8,015 |
| 05/28/2018 | 8,010 | 8,010 | 8,010 | 8,010 |
| 05/29/2018 | 8,002.5 | 8,002.5 | 8,000 | 8,001 |
| 05/30/2018 | 8,000.5 | 8,000.5 | 7,990 | 7,990 |
| 05/31/2018 | 7,995 | 7,995 | 7,990 | 7,990 |
| 06/03/2018 | 7,972 | 7,972 | 7,954.5 | 7,955 |
| 06/04/2018 | 7,944.07 | 7,954.5 | 7,944.07 | 7,954.5 |
| 06/05/2018 | 7,949.5 | 7,950 | 7,949 | 7,949.5 |
| 06/07/2018 | 7,949.5 | 7,954 | 7,927.5 | 7,949 |
| 06/12/2018 | 7,937 | 7,937 | 7,917.5 | 7,920 |
| 06/13/2018 | 7,922 | 7,929 | 7,922 | 7,927 |
| 06/14/2018 | 7,937.5 | 7,937.5 | 7,925 | 7,925 |
| 06/17/2018 | 7,906.5 | 7,906.5 | 7,903 | 7,904 |
| 06/18/2018 | 7,904 | 7,904 | 7,903 | 7,903 |
| 06/19/2018 | 7,901.5 | 7,905 | 7,901.5 | 7,905 |
| 06/20/2018 | 7,902.5 | 7,902.5 | 7,902.5 | 7,902.5 |
| 06/21/2018 | 7,890.5 | 7,895 | 7,890 | 7,890 |
| 06/24/2018 | 7,890.5 | 7,905 | 7,879.5 | 7,885 |
| 06/25/2018 | 7,875 | 7,892.5 | 7,875 | 7,892.5 |
| 06/26/2018 | 7,892.5 | 7,892.5 | 7,872.5 | 7,875 |
| 06/27/2018 | 7,880 | 7,880 | 7,880 | 7,880 |
| 06/28/2018 | 7,895 | 7,895 | 7,895 | 7,895 |
| 07/01/2018 | 7,856 | 7,856 | 7,856 | 7,856 |
| 07/02/2018 | 7,856.5 | 7,856.5 | 7,856.5 | 7,856.5 |
| 07/04/2018 | 7,851.5 | 7,851.5 | 7,851.5 | 7,851.5 |
| 07/05/2018 | 7,846 | 7,846 | 7,845 | 7,845 |
| 07/08/2018 | 7,842.5 | 7,842.5 | 7,835 | 7,835 |
| 07/09/2018 | 7,837.5 | 7,840 | 7,837.5 | 7,840 |
| 07/10/2018 | 7,842.5 | 7,842.5 | 7,842.5 | 7,842.5 |
| 07/11/2018 | 7,840 | 7,840 | 7,815 | 7,815 |
| 07/12/2018 | 7,816.5 | 7,818 | 7,816.5 | 7,818 |
| 07/15/2018 | 7,810 | 7,810 | 7,810 | 7,810 |
| 07/16/2018 | 7,797 | 7,800 | 7,785 | 7,800 |
| 07/17/2018 | 7,805 | 7,805 | 7,776 | 7,792 |
| 07/18/2018 | 7,792.5 | 7,793 | 7,791.5 | 7,791.5 |
| 07/19/2018 | 7,796 | 7,796 | 7,796 | 7,796 |
| 07/29/2018 | 7,803.5 | 7,803.5 | 7,803.5 | 7,803.5 |
| 07/30/2018 | 7,800.5 | 7,800.5 | 7,800 | 7,800 |
| 07/31/2018 | 7,795 | 7,795 | 7,790 | 7,790 |
| 08/01/2018 | 7,805.5 | 7,805.5 | 7,801 | 7,801 |
| 08/02/2018 | 7,800.5 | 7,800.5 | 7,800.5 | 7,800.5 |
| 08/05/2018 | 7,791.5 | 7,793 | 7,791.5 | 7,793 |
| 08/06/2018 | 7,791.5 | 7,797.5 | 7,790 | 7,795 |
| 08/07/2018 | 7,801.5 | 7,801.5 | 7,795 | 7,795 |
| 08/08/2018 | 7,796.5 | 7,800 | 7,796.5 | 7,800 |
| 08/12/2018 | 7,810 | 7,810 | 7,800 | 7,800 |
| 08/13/2018 | 7,800.5 | 7,800.5 | 7,800 | 7,800 |
| 08/14/2018 | 7,795 | 7,800 | 7,795 | 7,800 |
| 08/15/2018 | 7,795 | 7,805 | 7,795 | 7,797.5 |
| 08/16/2018 | 7,802.5 | 7,802.5 | 7,800 | 7,800 |
| 08/19/2018 | 7,806.5 | 7,806.5 | 7,806.5 | 7,806.5 |
| 08/20/2018 | 7,800 | 7,800 | 7,800 | 7,800 |
| 08/21/2018 | 7,805 | 7,815 | 7,805 | 7,815 |
| 08/22/2018 | 7,810 | 7,810 | 7,807.5 | 7,810 |
| 08/23/2018 | 7,807.5 | 7,807.5 | 7,807.5 | 7,807.5 |
| 09/10/2018 | 7,880 | 7,880 | 7,880 | 7,880 |
| 09/11/2018 | 7,875 | 7,875 | 7,875 | 7,875 |
| 09/12/2018 | 7,880 | 7,880 | 7,880 | 7,880 |
| 09/13/2018 | 7,890 | 8,095 | 7,885 | 7,885 |
| 09/16/2018 | 8,040 | 8,040 | 8,040 | 8,040 |
| 09/17/2018 | 8,035 | 8,035 | 8,035 | 8,035 |
| 09/18/2018 | 8,037.5 | 8,045 | 8,037.5 | 8,045 |
| 09/20/2018 | 8,340 | 8,340 | 8,340 | 8,340 |
| 09/23/2018 | 8,099 | 8,099 | 8,099 | 8,099 |
| 09/24/2018 | 8,100 | 8,100.5 | 8,100 | 8,100 |
| 09/26/2018 | 8,099.5 | 8,099.5 | 8,099.5 | 8,099.5 |
| 09/27/2018 | 8,104 | 8,104.5 | 8,085 | 8,085 |
| 09/30/2018 | 8,080 | 8,090 | 8,080 | 8,090 |
| 10/01/2018 | 8,090 | 8,185 | 8,090 | 8,185 |
| 10/02/2018 | 8,182.5 | 8,185 | 8,182.5 | 8,185 |
| 10/03/2018 | 8,185 | 8,187.5 | 8,185 | 8,187.5 |
| 10/04/2018 | 8,194 | 8,194 | 8,194 | 8,194 |
| 10/08/2018 | 8,189.5 | 8,189.5 | 8,189.5 | 8,189.5 |
| 10/09/2018 | 8,195.5 | 8,195.5 | 8,195.5 | 8,195.5 |
| 10/10/2018 | 8,190 | 8,190 | 8,190 | 8,190 |
| 10/11/2018 | 8,195 | 8,195 | 8,195 | 8,195 |
| 10/14/2018 | 8,200 | 8,200 | 8,200 | 8,200 |
| 10/16/2018 | 8,205 | 8,205 | 8,205 | 8,205 |
| 10/17/2018 | 8,220 | 8,220 | 8,220 | 8,220 |
| 10/21/2018 | 8,222.5 | 8,225 | 8,222.5 | 8,222.5 |
| 10/23/2018 | 8,225 | 8,225 | 8,225 | 8,225 |
| 10/24/2018 | 8,225.5 | 8,226 | 8,225.5 | 8,225.5 |
| 10/25/2018 | 8,215 | 8,215 | 8,215 | 8,215 |
| 10/28/2018 | 8,240 | 8,240 | 8,240 | 8,240 |
| 10/29/2018 | 8,233 | 8,233 | 8,233 | 8,233 |
| 10/31/2018 | 8,233 | 8,233 | 8,230.5 | 8,230.5 |
| 11/01/2018 | 8,235.5 | 8,235.5 | 8,235.5 | 8,235.5 |
| 11/04/2018 | 8,232.5 | 8,254 | 8,232.5 | 8,254 |
| 11/12/2018 | 8,275 | 8,296 | 8,275 | 8,296 |
| 11/13/2018 | 8,290.5 | 8,290.5 | 8,290.5 | 8,290.5 |
| 11/14/2018 | 8,277.5 | 8,277.5 | 8,277.5 | 8,277.5 |
| 11/18/2018 | 8,276.25 | 8,276.25 | 8,276.25 | 8,276.25 |
| 11/19/2018 | 8,276.25 | 8,277.5 | 8,275 | 8,277.5 |
| 11/20/2018 | 8,277.5 | 8,286.25 | 8,277.5 | 8,286.25 |
| 11/21/2018 | 8,286.25 | 8,292 | 8,286.25 | 8,292 |
| 11/22/2018 | 8,292 | 8,292 | 8,290 | 8,290 |
| 11/25/2018 | 8,290 | 8,300.937 | 8,290 | 8,300.937 |
| 11/26/2018 | 8,300.937 | 8,313.625 | 8,294.121 | 8,313.625 |
| 11/27/2018 | 8,313.812 | 8,314.375 | 8,300.273 | 8,300.273 |
| 11/28/2018 | 8,300.273 | 8,300.273 | 8,256.562 | 8,256.562 |
| 11/29/2018 | 8,256.562 | 8,291 | 8,243.515 | 8,291 |
| 12/02/2018 | 8,293 | 8,305.5 | 8,293 | 8,305.5 |
| 12/03/2018 | 8,305.5 | 8,309.75 | 8,305.5 | 8,309.75 |
| 12/04/2018 | 8,309.75 | 8,319.875 | 8,309.75 | 8,319.875 |
| 12/05/2018 | 8,319.937 | 8,319.937 | 8,314.25 | 8,314.25 |
| 12/06/2018 | 8,314.375 | 8,314.843 | 8,312.5 | 8,312.5 |
| 12/09/2018 | 8,312.968 | 8,314.25 | 8,310.625 | 8,310.625 |
| 12/10/2018 | 8,308.312 | 8,309 | 8,305.414 | 8,309 |
| 12/11/2018 | 8,310.5 | 8,313.5 | 8,310.5 | 8,313 |
| 12/12/2018 | 8,310.75 | 8,311 | 8,310.75 | 8,311 |
| 12/13/2018 | 8,311.25 | 8,311.25 | 8,310 | 8,310 |
| 12/16/2018 | 8,311.312 | 8,317.5 | 8,311.312 | 8,317.5 |
| 12/17/2018 | 8,319.375 | 8,333.125 | 8,319.375 | 8,333.125 |
| 12/18/2018 | 8,334.062 | 8,334.062 | 8,323.75 | 8,323.75 |
| 12/19/2018 | 8,321.875 | 8,321.875 | 8,316.25 | 8,316.25 |
| 12/20/2018 | 8,315.625 | 8,315.625 | 8,313.75 | 8,313.75 |
| 12/23/2018 | 8,316.421 | 8,333.501 | 8,316.421 | 8,333.501 |
| 12/24/2018 | 8,335.5 | 8,335.5 | 8,335.5 | 8,335.5 |
| 12/25/2018 | 8,335.5 | 8,335.5 | 8,335.5 | 8,335.5 |
| 12/26/2018 | 8,335.5 | 8,365.295 | 8,321.5 | 8,365.295 |
| 12/27/2018 | 8,366.647 | 8,366.647 | 8,360 | 8,360 |
| 12/30/2018 | 8,357 | 8,357 | 8,347 | 8,349.25 |
| 12/31/2018 | 8,349.625 | 8,349.625 | 8,349.625 | 8,349.625 |