Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
USDX
US Dollar / US Dollar
102.00 $
-0.06 (%-0.06)
Overview
Technicals
Comments
Archive

USDX: US Dollar / US Dollar Historical Data

Historical price data, yearly archive and performance analysis for US Dollar / US Dollar.

Historical Chart

Loading chart...

Average

OPEN 100.6294
CLOSE 100.5842

Low

LOW 95.84

High

HIGH 110.02
DATE OPEN HIGH LOW CLOSE
01/01/2025 108.31 109.36 108.08 109.12
01/02/2025 109.11 109.14 108.74 108.78
01/05/2025 108.82 108.91 107.58 108.09
01/06/2025 108.09 108.48 107.69 108.47
01/07/2025 108.48 109.21 108.39 108.86
01/08/2025 108.85 109.23 108.79 108.99
01/09/2025 108.99 109.83 108.9 109.49
01/12/2025 109.49 110.02 109.43 109.71
01/13/2025 109.71 109.72 109.03 109.08
01/14/2025 109.07 109.21 108.42 108.91
01/15/2025 108.91 109.26 108.67 108.81
01/16/2025 108.82 109.26 108.69 109.21
01/19/2025 109.23 109.32 107.73 107.89
01/20/2025 107.9 109.18 107.73 107.83
01/21/2025 107.84 108.07 107.54 108.03
01/22/2025 108.04 108.35 107.73 107.92
01/23/2025 107.93 108.01 107.02 107.26
01/26/2025 107.38 107.62 106.78 107.18
01/27/2025 107.19 107.88 107.14 107.71
01/28/2025 107.72 108.12 107.57 107.87
01/29/2025 107.86 108.09 107.34 107.87
01/30/2025 107.87 108.33 107.61 108.24
02/02/2025 109.41 109.75 108.4 108.75
02/03/2025 108.76 108.9 107.78 107.78
02/04/2025 107.78 107.86 107.15 107.47
02/05/2025 107.48 107.97 107.4 107.53
02/06/2025 107.54 108.18 107.3 107.94
02/09/2025 108.25 108.31 107.98 108.21
02/10/2025 108.21 108.36 107.64 107.79
02/11/2025 107.79 108.42 107.51 107.83
02/12/2025 107.84 107.92 106.93 106.98
02/13/2025 106.97 107.08 106.45 106.67
02/16/2025 106.68 106.78 106.51 106.61
02/17/2025 106.62 107.01 106.61 106.92
02/18/2025 106.94 107.28 106.77 107.05
02/19/2025 107.06 107.09 106.77 106.79
02/20/2025 106.79 106.79 106.29 106.54
02/23/2025 106.46 106.67 106.03 106.61
02/24/2025 106.62 106.72 106.1 106.19
02/25/2025 106.18 106.58 106.08 106.4
02/26/2025 106.41 107.21 106.39 107.16
02/27/2025 107.16 107.6 107.12 107.5
03/02/2025 107.34 107.35 106.38 106.53
03/03/2025 106.54 106.6 105.53 105.61
03/04/2025 105.6 105.73 104.21 104.24
03/05/2025 104.25 104.37 103.72 104.15
03/06/2025 104.15 104.25 103.43 103.77
03/09/2025 103.78 104.03 103.53 103.88
03/10/2025 103.89 103.9 103.19 103.36
03/11/2025 103.37 103.76 103.27 103.56
03/12/2025 103.57 104.07 103.5 103.84
03/13/2025 103.84 104.1 103.56 103.72
03/16/2025 103.35 103.46 102.93 103.04
03/17/2025 103.04 103.31 102.84 102.88
03/18/2025 102.9 103.57 102.9 103.11
03/19/2025 103.1 103.78 102.99 103.45
03/20/2025 103.46 103.89 103.4 103.81
03/23/2025 103.74 104.13 103.49 103.97
03/24/2025 103.98 104.15 103.6 103.85
03/25/2025 103.85 104.29 103.84 104.22
03/26/2025 104.2 104.32 103.74 103.91
03/27/2025 103.92 104.16 103.56 103.66
03/30/2025 103.74 104.07 103.42 103.87
03/31/2025 103.87 104.07 103.7 103.9
04/01/2025 103.9 104.01 103.01 103.32
04/02/2025 103.32 103.35 100.98 101.67
04/03/2025 101.67 102.93 101.27 102.63
04/06/2025 102.81 103.31 101.94 103.22
04/07/2025 102.62 103.19 102.5 102.71
04/08/2025 102.72 103.05 101.58 102.72
04/09/2025 102.68 102.7 100.44 100.71
04/10/2025 100.71 100.74 98.8 99.56
04/13/2025 99.82 99.94 99 99.45
04/14/2025 99.45 100.02 99.23 99.9
04/15/2025 99.9 99.9 98.93 99.02
04/16/2025 99.02 99.53 99.02 99.18
04/17/2025 99.18 99.18 99.18 99.18
04/20/2025 99.02 99.02 97.68 98.13
04/21/2025 98.13 98.76 97.78 98.73
04/22/2025 98.74 99.74 98.64 99.7
04/23/2025 99.7 99.72 99.01 99.07
04/24/2025 99.07 99.68 99.07 99.37
04/27/2025 99.38 99.62 98.67 98.69
04/28/2025 98.69 99.17 98.68 99
04/29/2025 99 99.51 98.94 99.44
04/30/2025 99.44 100.19 99.42 99.98
05/01/2025 99.99 100.15 99.2 99.85
05/04/2025 99.8 99.86 99.27 99.61
05/05/2025 99.6 99.92 98.98 99.06
05/06/2025 99.07 99.8 99.07 99.73
05/07/2025 99.72 100.6 99.44 100.47
05/08/2025 100.47 100.71 99.92 100.26
05/11/2025 100.55 101.82 100.35 101.62
05/12/2025 101.62 101.66 100.73 100.8
05/13/2025 100.81 100.98 100.1 100.92
05/14/2025 100.91 100.91 100.44 100.68
05/15/2025 100.66 101.12 100.38 100.84
05/18/2025 100.76 100.76 99.92 100.23
05/19/2025 100.23 100.45 99.87 99.88
05/20/2025 99.88 99.89 99.2 99.47
05/21/2025 99.47 100.02 99.33 99.84
05/22/2025 99.84 99.84 98.94 98.99
05/25/2025 99 99.07 98.59 98.88
05/26/2025 98.88 99.53 98.68 99.5
05/27/2025 99.51 99.87 99.35 99.81
05/28/2025 99.82 100.42 99.14 99.29
05/29/2025 99.29 99.6 99.06 99.38
06/01/2025 99.32 99.35 98.54 98.61
06/02/2025 98.6 99.27 98.53 99.21
06/03/2025 99.21 99.34 98.61 98.75
06/04/2025 98.75 98.9 98.3 98.7
06/05/2025 98.7 99.32 98.61 99.16
06/08/2025 99.15 99.19 98.78 98.98
06/09/2025 98.99 99.37 98.83 99.02
06/10/2025 99.02 99.2 98.49 98.61
06/11/2025 98.62 98.62 97.59 97.85
06/12/2025 97.85 98.58 97.18 98.11
06/15/2025 97.8 97.94 97.23 97.7
06/16/2025 97.78 98.45 97.57 98.4
06/17/2025 98.4 98.59 98.04 98.44
06/18/2025 98.46 98.75 98.32 98.35
06/19/2025 98.35 98.49 98.12 98.35
06/22/2025 98.65 99.02 97.95 97.97
06/23/2025 97.97 97.98 97.31 97.56
06/24/2025 97.56 97.8 97.23 97.29
06/25/2025 97.29 97.29 96.61 96.92
06/26/2025 96.93 97.12 96.61 96.88
06/29/2025 96.82 96.95 96.39 96.39
06/30/2025 96.4 96.59 96 96.29
07/01/2025 96.28 96.81 96.28 96.44
07/02/2025 96.44 97.07 96.35 96.78
07/03/2025 96.77 96.78 96.51 96.65
07/06/2025 96.62 97.32 96.55 97.21
07/07/2025 97.21 97.5 96.84 97.15
07/08/2025 97.15 97.41 97.11 97.15
07/09/2025 97.16 97.59 96.94 97.26
07/10/2025 97.25 97.64 97.24 97.54
07/13/2025 97.65 97.82 97.45 97.8
07/14/2025 97.8 98.39 97.46 98.32
07/15/2025 98.32 98.6 97.41 97.98
07/16/2025 97.98 98.66 97.98 98.36
07/17/2025 98.37 98.37 97.81 98.19
07/20/2025 98.11 98.24 97.42 97.57
07/21/2025 97.57 97.73 97.03 97.09
07/22/2025 97.09 97.34 96.91 96.93
07/23/2025 96.95 97.27 96.86 97.23
07/24/2025 97.22 97.67 97.19 97.42
07/27/2025 97.35 98.44 97.25 98.42
07/28/2025 98.42 98.91 98.34 98.68
07/29/2025 98.69 99.74 98.47 99.73
07/30/2025 99.73 99.89 99.31 99.83
07/31/2025 99.84 100.06 98.4 98.47
08/03/2025 98.45 98.8 98.39 98.53
08/04/2025 98.53 98.89 98.38 98.54
08/05/2025 98.55 98.64 97.93 98.01
08/06/2025 98.02 98.31 97.76 97.91
08/07/2025 97.92 98.19 97.78 98.09
08/10/2025 97.83 98.5 97.83 98.34
08/11/2025 98.35 98.47 97.72 97.9
08/12/2025 97.91 97.97 97.45 97.62
08/13/2025 97.62 98.18 97.47 98.05
08/14/2025 98.05 98.07 97.57 97.71
08/17/2025 97.66 98.04 97.65 98.01
08/18/2025 98.02 98.17 97.8 98.14
08/19/2025 98.14 98.31 97.94 98.11
08/20/2025 98.1 98.58 98.06 98.54
08/21/2025 98.54 98.73 97.43 97.61
08/24/2025 97.62 98.5 97.6 98.32
08/25/2025 98.34 98.46 97.97 98.13
08/26/2025 98.13 98.64 98.06 98.1
08/27/2025 98.1 98.15 97.66 97.78
08/28/2025 97.78 98.06 97.61 97.78
08/31/2025 97.76 97.8 97.46 97.61
09/01/2025 97.6 98.53 97.58 98.25
09/02/2025 98.26 98.58 97.95 98.09
09/03/2025 98.1 98.4 98.04 98.23
09/04/2025 98.24 98.25 97.38 97.69
09/07/2025 97.76 97.91 97.38 97.41
09/08/2025 97.41 97.78 97.22 97.73
09/09/2025 97.73 97.91 97.56 97.82
09/10/2025 97.82 98.2 97.39 97.53
09/11/2025 97.54 97.86 97.48 97.6
09/14/2025 97.24 97.31 96.87 96.96
09/15/2025 96.95 97 96.18 96.27
09/16/2025 96.25 96.69 95.84 96.64
09/17/2025 96.61 97.24 96.47 96.99
09/18/2025 97 97.44 96.91 97.29
09/21/2025 97.29 97.46 96.95 96.95
09/22/2025 96.95 97.09 96.83 96.86
09/23/2025 96.85 97.56 96.83 97.51
09/24/2025 97.51 98.27 97.39 98.12
09/25/2025 98.13 98.21 97.81 97.86
09/28/2025 97.85 97.86 97.45 97.61
09/29/2025 97.62 97.73 97.31 97.5
09/30/2025 97.51 97.57 97.13 97.42
10/01/2025 97.42 97.82 97.21 97.59
10/02/2025 97.59 97.65 97.29 97.41
10/05/2025 97.67 98.19 97.67 97.79
10/06/2025 97.8 98.37 97.79 98.3
10/07/2025 98.31 98.79 98.31 98.57
10/08/2025 98.57 99.31 98.44 99.15
10/09/2025 99.15 99.19 98.56 98.59
10/12/2025 98.72 99.1 98.59 99.01
10/13/2025 99 99.24 98.74 98.81
10/14/2025 98.8 98.83 98.39 98.41
10/15/2025 98.42 98.47 98.06 98.13
10/16/2025 98.14 98.33 97.8 98.31
10/19/2025 98.28 98.41 98.16 98.39
10/20/2025 98.39 98.76 98.28 98.75
10/21/2025 98.75 98.93 98.56 98.69
10/22/2025 98.69 98.94 98.69 98.73
10/23/2025 98.72 98.9 98.24 98.73
10/26/2025 98.75 98.8 98.51 98.6
10/27/2025 98.6 98.75 98.35 98.52
10/28/2025 98.52 99.17 98.42 98.95
10/29/2025 98.96 99.54 98.73 99.35
10/30/2025 99.35 99.67 99.24 99.56
11/02/2025 99.59 99.82 99.53 99.7
11/03/2025 99.7 100.11 99.58 100.07
11/04/2025 100.06 100.21 99.91 100.03
11/05/2025 100.03 100.03 99.53 99.56
11/06/2025 99.56 99.74 99.26 99.41
11/09/2025 99.5 99.6 99.32 99.44
11/10/2025 99.44 99.62 99.15 99.33
11/11/2025 99.32 99.59 99.29 99.35
11/12/2025 99.37 99.49 98.87 99.08
11/13/2025 99.07 99.3 98.88 99.18
11/16/2025 99.18 99.5 99.14 99.45
11/17/2025 99.46 99.57 99.3 99.48
11/18/2025 99.49 100.16 99.4 100.1
11/19/2025 100.1 100.34 99.95 100.18
11/20/2025 100.18 100.33 99.92 100.08
11/23/2025 100.16 100.23 99.95 100.11
11/24/2025 100.1 100.21 99.58 99.78
11/25/2025 99.78 99.89 99.48 99.53
11/26/2025 99.53 99.65 99.35 99.52
11/27/2025 99.53 99.78 99.33 99.43
11/30/2025 99.43 99.46 98.95 99.35
12/01/2025 99.35 99.52 99.26 99.28
12/02/2025 99.28 99.31 98.77 98.85
12/03/2025 98.86 99.05 98.72 99.03
12/04/2025 99.03 99.1 98.78 98.95
12/07/2025 98.96 99.2 98.77 99.07
12/08/2025 99.07 99.3 98.93 99.21
12/09/2025 99.22 99.24 98.22 98.29
12/10/2025 98.62 98.75 97.77 97.98
12/11/2025 97.97 98.17 97.94 98.03
12/14/2025 98.05 98.11 97.78 97.95
12/15/2025 97.95 97.99 97.51 97.86
12/16/2025 97.85 98.28 97.83 98.04
12/17/2025 98.05 98.22 97.82 98.13
12/18/2025 98.13 98.42 98.09 98.37
12/21/2025 98.33 98.37 97.85 97.97
12/22/2025 97.97 97.97 97.52 97.64
12/23/2025 97.63 97.69 97.42 97.65
12/25/2025 97.64 97.81 97.54 97.7
12/28/2025 97.73 97.88 97.61 97.73
12/29/2025 97.74 97.99 97.64 97.96
12/30/2025 97.96 98.22 97.89 97.95
12/31/2025 97.96 97.99 97.94 97.99