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
USDUZS logo
USDUZS
USDUZS
18:30:45
12005 UZS
-87.750 (%-0.73)
Previous Close: 12092.75·
Volatility: 4.700
Day Low₺11550
Day High₺12092.75
Bid11975
Ask12035

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%
Overview
Technicals
Comments
Archive

USDUZS: US Dollar / Uzbekistani Som Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,818.1962
CLOSE 8,810.5689

Low

LOW 4,670.75

High

HIGH 9,532.5
DATEOPENHIGHLOWCLOSE
01/01/20198,349.6258,350.58,345.758,345.75
01/02/20198,343.3758,343.3758,336.58,336.5
01/03/20198,336.58,338.758,335.758,338.75
01/06/20198,339.3758,341.58,339.3758,341.5
01/07/20198,341.758,3478,341.758,347
01/08/20198,346.81258,346.81258,338.58,338.5
01/09/20198,335.8758,335.8758,3358,335
01/10/20198,340.68758,340.68758,340.68758,340.6875
01/13/20198,340.68758,353.758,340.68758,353.75
01/14/20198,354.8758,354.8758,354.8758,354.875
01/15/20198,3518,3618,3518,361
01/16/20198,3618,3618,355.58,355.5
01/17/20198,353.8758,357.58,350.7978,357.5
01/20/20198,354.7668,354.7668,354.7668,354.766
01/21/20198,354.7668,354.7668,354.7668,354.766
01/22/20198,354.7668,381.31258,354.7668,381.3125
01/23/20198,380.65658,380.65658,3698,369
01/24/20198,383.258,393.1178,383.258,393.117
01/27/20198,393.1178,394.58,393.1178,394.125
01/28/20198,394.06258,394.06258,391.258,391.25
01/29/20198,390.6258,390.6258,390.6258,390.625
01/30/20198,390.6258,390.6258,382.58,382.5
01/31/20198,377.58,390.758,377.58,390.75
02/03/20198,392.8758,392.8758,3908,390
02/04/20198,397.58,402.58,397.58,402.5
02/05/20198,400.6258,400.6258,398.90658,400
02/06/20198,400.31258,400.31258,399.06258,399.0625
02/07/20198,399.76558,399.76558,397.58,399.375
02/10/20198,399.3758,399.3758,397.58,397.5
02/11/20198,399.3758,4008,399.3758,400
02/12/20198,4008,402.58,4008,402.5
02/13/20198,402.58,4058,402.58,405
02/14/20198,403.758,403.758,398.758,398.75
02/17/20198,398.1258,398.1258,398.1258,398.125
02/18/20198,398.1258,4058,398.1258,401.25
02/19/20198,400.6258,400.6258,399.45358,400
02/20/20198,397.3758,408.58,397.3758,408.5
02/21/20198,405.1258,405.1258,399.68758,399.6875
02/24/20198,399.68758,407.81258,399.68758,407.8125
02/25/20198,405.70358,405.70358,4008,400
02/26/20198,403.758,4058,401.258,401.25
02/27/20198,397.58,402.58,397.58,401.25
02/28/20198,400.6258,400.6258,4008,400
03/03/20198,4008,4008,398.1258,398.125
03/04/20198,397.56258,397.56258,395.3758,395.375
03/05/20198,395.18758,413.758,395.09358,413.75
03/06/20198,418.43758,418.43758,397.258,397.25
03/07/20198,394.1258,394.1258,3918,391
03/10/20198,3918,3918,383.58,383.5
03/11/20198,380.8758,380.8758,3808,380
03/12/20198,374.68758,374.68758,3708,370
03/13/20198,373.3758,382.58,370.73458,382.5
03/14/20198,386.258,3908,386.258,390
03/17/20198,391.258,391.258,387.3758,387.375
03/18/20198,387.18758,388.58,387.18758,388.5
03/19/20198,388.758,388.758,388.1258,388.125
03/20/20198,388.06258,388.06258,385.93758,385.9375
03/21/20198,385.46858,385.46858,385.46858,385.4685
03/24/20198,385.46858,393.758,3858,393.75
03/25/20198,395.3758,3988,395.2978,398
03/26/20198,398.58,3998,396.58,396.5
03/27/20198,395.258,395.258,3948,394.625
03/28/20198,394.9068,399.58,394.9068,399.125
03/31/20198,399.1258,416.58,399.1258,416.5
04/01/20198,418.3758,418.3758,4128,416
04/02/20198,4188,421.8758,4188,421.875
04/03/20198,420.46858,420.46858,408.1258,408.125
04/04/20198,406.56258,406.56258,4058,406.125
04/07/20198,409.81258,443.58,409.81258,443.5
04/08/20198,448.3758,462.58,448.3758,453.125
04/09/20198,451.56258,451.56258,141.258,390.719
04/10/20198,436.688,4528,436.688,447.625
04/11/20198,449.4068,4508,448.43758,448.4375
04/14/20198,448.43758,450.258,448.43758,450.25
04/15/20198,454.56258,458.58,454.56258,458.5
04/16/20198,459.6258,459.6258,4458,447.5
04/17/20198,449.3758,463.758,449.3758,463.75
04/18/20198,465.6258,467.58,456.8758,456.875
04/21/20198,456.8758,456.8758,452.58,453.75
04/22/20198,454.3758,4608,454.3758,458.75
04/23/20198,458.1258,458.1258,443.758,443.75
04/24/20198,439.3758,443.758,439.3758,443.75
04/25/20198,444.3758,444.3758,436.5628,436.562
04/28/20198,436.5628,436.5628,436.5628,436.562
04/29/20198,442.58,448.1258,442.58,448.125
04/30/20198,448.1258,449.0628,448.1258,449.062
05/01/20198,449.0628,451.258,449.0628,450.625
05/02/20198,450.3128,450.3128,450.3128,450.312
05/05/20198,450.3128,450.3128,4498,450.25
05/06/20198,450.8758,451.58,450.758,450.75
05/07/20198,450.3758,450.3758,445.6258,445.625
05/08/20198,445.3128,449.3758,445.3128,447.734
05/09/20198,449.4338,454.6878,449.4338,454.687
05/12/20198,454.6878,454.6874,670.754,670.75
05/13/20197,507.0628,468.1257,507.0628,468.125
05/14/20198,469.0628,469.0628,4558,455
05/15/20198,4558,461.58,4558,461.5
05/16/20198,461.58,461.58,461.58,461.5
05/19/20198,461.58,461.58,456.3128,456.312
05/20/20198,455.6568,455.6568,455.6568,455.656
05/21/20198,455.6568,455.6568,4508,450
05/22/20198,4508,452.58,447.8128,449.453
05/23/20198,449.7268,453.758,449.7268,453.75
05/26/20198,453.758,453.758,453.758,453.75
05/27/20198,453.758,482.8128,4508,482.812
05/28/20198,486.4068,496.258,486.4068,496.25
05/29/20198,498.1258,498.1258,488.1258,488.125
05/30/20198,486.5628,488.4378,4858,488.437
06/02/20198,488.4378,508.1258,488.4378,508.125
06/03/20198,510.3128,516.258,510.3128,516.25
06/04/20198,517.1258,5188,515.9378,515.937
06/05/20198,515.4688,516.58,511.3438,511.343
06/06/20198,510.6718,510.6718,507.58,508.75
06/09/20198,508.758,509.58,507.58,509.5
06/10/20198,5118,511.58,506.3128,506.312
06/11/20198,505.6568,518.758,505.6568,518.75
06/12/20198,519.3758,519.3758,5158,515
06/13/20198,5158,5158,513.58,513.5
06/16/20198,513.58,519.58,513.58,519.5
06/17/20198,519.758,5208,518.1258,519.062
06/18/20198,519.5318,5358,519.5318,535
06/19/20198,536.258,537.58,526.8758,526.875
06/20/20198,525.9378,525.9378,520.6258,520.625
06/23/20198,520.6258,551.5628,520.6258,551.562
06/24/20198,555.7818,555.7818,555.7818,555.781
06/25/20198,555.7818,5608,5558,555
06/26/20198,5558,563.1158,554.3758,563.115
06/27/20198,564.0578,5658,555.7428,555.742
06/30/20198,555.7428,565.9378,5558,565.937
07/01/20198,570.4688,578.4378,570.4688,578.437
07/02/20198,579.2188,579.2188,5758,575
07/03/20198,5758,5758,5758,575
07/04/20198,5758,579.3758,5758,579.375
07/07/20198,579.3758,596.258,579.3758,596.25
07/08/20198,598.1258,6008,598.1258,600
07/09/20198,598.58,598.58,589.258,589.25
07/10/20198,588.6258,589.3758,5888,589.375
07/11/20198,589.6878,589.6878,5838,583
07/14/20198,5838,598.6878,5838,598.687
07/15/20198,600.5938,600.5938,600.5938,600.593
07/16/20198,600.5938,603.758,600.5938,603.75
07/17/20198,604.3758,604.3758,5908,590
07/18/20198,5908,5908,580.3758,580.375
07/21/20198,580.3758,610.8758,5798,610.875
07/22/20198,620.4378,620.4378,620.4378,620.437
07/23/20198,6308,6308,6208,620
07/24/20198,6208,6208,615.6258,615.625
07/25/20198,615.3128,621.8758,615.3128,621.875
07/28/20198,621.8758,659.58,621.8758,659.5
07/29/20198,665.258,6668,663.58,663.5
07/30/20198,662.258,662.58,656.8758,656.875
07/31/20198,655.9378,655.9378,655.9378,655.937
08/01/20198,655.9378,664.6098,6558,664.609
08/04/20198,664.6098,699.6878,664.6098,699.687
08/05/20198,707.3438,7208,707.3438,720
08/06/20198,7208,7208,7208,720
08/07/20198,707.58,707.58,701.8758,701.875
08/08/20198,701.8758,701.8758,701.8758,701.875
08/11/20198,701.8758,701.8758,701.8758,701.875
08/12/20198,701.8758,701.8758,701.8758,701.875
08/13/20198,701.8758,701.8758,701.8758,701.875
08/14/20198,701.8758,701.8758,701.8758,701.875
08/15/20198,701.8758,701.8758,7008,700
08/18/20198,7008,7008,7008,700
08/19/20198,7008,7008,7008,700
08/20/20198,7008,7008,7008,700
08/21/20198,7008,7008,7008,700
08/22/20198,7008,7008,7008,700
08/25/20198,7008,7008,7008,700
08/26/20198,7009,0448,7009,044
08/27/20199,2169,3839,2169,381.5
08/28/20199,380.759,380.759,365.5629,365.562
08/29/20199,365.2819,365.2819,365.2819,365.281
09/01/20199,365.2819,365.2819,365.2819,365.281
09/02/20199,365.2819,377.59,365.2819,377.5
09/03/20199,378.759,396.259,378.759,396.25
09/04/20199,398.1259,4009,382.6269,382.626
09/05/20199,384.0849,384.0849,384.0849,384.084
09/08/20199,384.0849,384.0849,384.0849,384.084
09/09/20199,384.0849,384.0849,384.0849,384.084
09/10/20199,384.0849,409.7849,384.0849,404.946
09/11/20199,404.9869,404.9939,402.4969,402.496
09/12/20199,4009,4009,4009,400
09/15/20199,4009,4109,4009,410
09/16/20199,411.259,411.3679,407.9689,411.367
09/17/20199,411.3679,422.59,411.3679,422.5
09/18/20199,423.759,4259,423.759,425
09/19/20199,4259,4259,412.59,412.5
09/22/20199,412.59,412.59,412.59,412.5
09/23/20199,412.59,416.8759,4109,416.875
09/24/20199,418.4379,418.4379,415.6259,415.625
09/25/20199,415.3129,421.259,4159,421.25
09/26/20199,423.1259,423.1259,422.59,422.5
09/29/20199,422.59,4459,422.59,445
09/30/20199,447.59,4509,442.2189,442.218
10/01/20199,441.1099,4459,4409,445
10/02/20199,447.59,447.59,4409,440
10/03/20199,4409,451.8759,4409,451.875
10/06/20199,451.8759,451.8759,427.59,427.5
10/07/20199,423.759,424.3759,422.59,424.375
10/08/20199,424.6879,424.6879,421.259,421.25
10/09/20199,420.6259,423.759,420.6259,423.75
10/10/20199,424.3759,4259,420.9379,420.937
10/13/20199,420.9379,420.9379,420.9379,420.937
10/14/20199,432.59,438.759,432.59,438.75
10/15/20199,441.8759,441.8759,441.8759,441.875
10/16/20199,441.8759,448.759,441.8759,448.75
10/17/20199,448.759,4509,447.8129,448.906
10/20/20199,448.9069,4549,448.9069,451
10/21/20199,449.59,449.59,449.59,449.5
10/22/20199,449.59,449.59,449.59,449.5
10/23/20199,4449,444.3759,4429,444.375
10/24/20199,444.6879,446.8759,444.6879,446.875
10/27/20199,446.8759,463.379,446.8759,449.592
10/28/20199,448.5469,4559,448.5469,454.25
10/29/20199,453.3129,4589,453.3129,455.5
10/30/20199,453.6259,453.6259,451.59,453.25
10/31/20199,454.1259,4559,454.1259,455
11/03/20199,4559,4559,4559,455
11/04/20199,4559,467.59,4559,467.5
11/05/20199,465.6259,465.6259,452.59,452.5
11/06/20199,454.3759,454.3759,454.3759,454.375
11/07/20199,454.3759,4629,454.3759,462
11/10/20199,4629,494.59,4629,494.5
11/11/20199,497.259,497.259,497.259,497.25
11/12/20199,497.259,497.259,497.259,497.25
11/13/20199,497.259,497.259,491.259,491.25
11/14/20199,490.6259,4959,490.6259,495
11/17/20199,4959,4959,4959,495
11/18/20199,4959,5009,4959,500
11/19/20199,5009,5009,5009,500
11/20/20199,5009,5009,5009,500
11/21/20199,501.259,501.259,500.3129,500.312
11/24/20199,497.59,503.759,497.59,503.75
11/25/20199,504.3759,504.3759,504.3759,504.375
11/26/20199,512.59,521.8759,512.59,514
11/27/20199,5149,5149,5149,514
11/28/20199,5149,5149,5149,514
12/01/20199,5149,5209,5149,515
12/02/20199,512.59,5159,512.59,515
12/03/20199,5159,5159,5159,515
12/04/20199,5159,5159,5159,515
12/05/20199,517.59,518.759,516.259,516.25
12/08/20199,515.6259,526.259,515.6259,526.25
12/09/20199,528.1259,528.1259,528.1259,528.125
12/10/20199,528.1259,528.1259,528.1259,528.125
12/11/20199,528.1259,5309,528.1259,530
12/12/20199,5309,532.59,524.3759,524.375
12/15/20199,524.3759,524.3759,5209,520.312
12/16/20199,520.1569,532.3999,520.1569,532.399
12/17/20199,532.3999,532.3999,513.9749,521.246
12/18/20199,524.1239,5279,524.1239,526.5
12/19/20199,525.3759,525.3759,516.8759,516.875
12/22/20199,516.8759,517.59,515.6259,515.625
12/23/20199,515.3129,515.3129,511.6259,511.625
12/24/20199,514.9069,514.9069,514.9069,514.906
12/25/20199,514.9069,518.59,514.9069,518.5
12/26/20199,519.759,520.59,519.759,520.25
12/29/20199,520.1259,520.1259,5139,513
12/30/20199,512.59,512.59,506.59,506.5
12/31/20199,506.259,506.259,506.259,506.25