USDX
USDX
15:28:14
100.57 $
-0.05 (%-0.05)
Previous Close: 100.62·
Volatility: 0.42
Day Low₺100.49
Day High₺100.91
Market Data
Spot Rate
B:100.55
A:100.58
Week over week (WoW)
+0.77%
Month over month (MoM)
+1.69%
Year to date (YTD)
+2.67%
Year over year (YoY)
+2.16%
USDX: US Dollar / US Dollar Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 93.2699
CLOSE 93.2954
Low
LOW 88.16
High
HIGH 97.715
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/11/2018 | 91.67 | 91.63 | 90.69 | 90.69 |
| 01/12/2018 | 90.69 | 90.66 | 90.05 | 90.13 |
| 01/14/2018 | 90.13 | 90.66 | 90.05 | 90.13 |
| 01/15/2018 | 90.13 | 90.58 | 90.11 | 90.18 |
| 01/16/2018 | 90.18 | 90.58 | 89.97 | 90.46 |
| 01/17/2018 | 90.46 | 90.77 | 90.2 | 90.33 |
| 01/18/2018 | 90.33 | 90.47 | 89.96 | 90.46 |
| 01/19/2018 | 90.46 | 90.5 | 89.96 | 90.49 |
| 01/21/2018 | 90.49 | 90.5 | 90.16 | 90.17 |
| 01/22/2018 | 90.17 | 90.39 | 89.85 | 89.92 |
| 01/23/2018 | 89.92 | 89.91 | 88.95 | 89.03 |
| 01/24/2018 | 89.03 | 89.41 | 88.27 | 89.11 |
| 01/25/2018 | 89.11 | 89.18 | 88.56 | 88.94 |
| 01/26/2018 | 88.94 | 89.18 | 88.56 | 88.94 |
| 01/28/2018 | 88.94 | 89.44 | 88.91 | 89.17 |
| 01/29/2018 | 89.17 | 89.47 | 88.74 | 89.06 |
| 01/30/2018 | 89.06 | 89.14 | 88.61 | 88.93 |
| 01/31/2018 | 88.93 | 89.17 | 88.39 | 88.43 |
| 02/01/2018 | 88.43 | 89.27 | 88.44 | 89.02 |
| 02/02/2018 | 89.02 | 89.27 | 88.44 | 89.02 |
| 02/04/2018 | 89.02 | 89.46 | 88.87 | 89.44 |
| 02/05/2018 | 89.44 | 89.92 | 89.24 | 89.58 |
| 02/06/2018 | 89.58 | 90.27 | 89.33 | 90.22 |
| 02/07/2018 | 90.22 | 90.46 | 89.9 | 90.22 |
| 02/08/2018 | 90.22 | 90.45 | 90.01 | 90.31 |
| 02/09/2018 | 90.31 | 90.45 | 90.01 | 90.22 |
| 02/11/2018 | 90.22 | 90.31 | 89.96 | 90.03 |
| 02/12/2018 | 90.03 | 90.07 | 89.49 | 89.59 |
| 02/13/2018 | 89.59 | 90.02 | 88.84 | 88.84 |
| 02/14/2018 | 88.84 | 88.89 | 88.45 | 88.48 |
| 02/15/2018 | 88.48 | 89.15 | 88.16 | 89.06 |
| 02/16/2018 | 89.06 | 89.36 | 88.87 | 89.08 |
| 02/18/2018 | 89.08 | 89.36 | 88.87 | 89.08 |
| 02/20/2018 | 89.08 | 90.05 | 89.49 | 89.98 |
| 02/21/2018 | 89.98 | 90.17 | 89.56 | 89.69 |
| 02/22/2018 | 89.69 | 89.99 | 89.69 | 89.84 |
| 02/25/2018 | 89.84 | 89.99 | 89.43 | 89.78 |
| 02/26/2018 | 89.78 | 90.44 | 89.62 | 90.33 |
| 02/27/2018 | 90.33 | 90.64 | 90.25 | 90.58 |
| 02/28/2018 | 90.58 | 90.89 | 90.17 | 90.23 |
| 03/01/2018 | 90.23 | 90.26 | 89.84 | 89.91 |
| 03/02/2018 | 89.91 | 90.26 | 89.84 | 89.91 |
| 03/04/2018 | 89.91 | 90.19 | 89.84 | 89.96 |
| 03/05/2018 | 89.96 | 90.03 | 89.47 | 89.59 |
| 03/06/2018 | 89.59 | 89.75 | 89.36 | 89.55 |
| 03/07/2018 | 89.55 | 90.21 | 89.42 | 90.1 |
| 03/08/2018 | 90.1 | 90.36 | 89.97 | 90.11 |
| 03/09/2018 | 90.11 | 90.36 | 89.97 | 90.11 |
| 03/11/2018 | 90.11 | 90.17 | 89.82 | 89.89 |
| 03/12/2018 | 89.89 | 90.1 | 89.57 | 89.7 |
| 03/13/2018 | 89.75 | 89.87 | 89.54 | 89.75 |
| 03/14/2018 | 89.75 | 90.16 | 89.62 | 90.15 |
| 03/15/2018 | 90.14 | 90.38 | 89.88 | 90.17 |
| 03/18/2018 | 89.47 | 89.94 | 89.32 | 89.47 |
| 03/19/2018 | 90.01 | 90.03 | 89.41 | 90.01 |
| 03/20/2018 | 89.28 | 89.98 | 89.22 | 89.28 |
| 03/21/2018 | 89.47 | 89.57 | 89 | 89.47 |
| 03/22/2018 | 89.47 | 89.35 | 88.98 | 89.1 |
| 03/25/2018 | 89.1 | 89.11 | 88.56 | 88.64 |
| 03/26/2018 | 88.64 | 89.25 | 88.53 | 88.96 |
| 03/27/2018 | 88.96 | 89.82 | 88.9 | 89.76 |
| 03/28/2018 | 89.76 | 89.84 | 89.57 | 89.75 |
| 04/01/2018 | 89.75 | 89.81 | 89.47 | 89.69 |
| 04/02/2018 | 89.69 | 89.95 | 89.52 | 89.85 |
| 04/03/2018 | 89.85 | 89.89 | 89.57 | 89.78 |
| 04/04/2018 | 89.78 | 90.27 | 89.74 | 90.12 |
| 04/05/2018 | 90.12 | 90.29 | 89.75 | 89.82 |
| 04/08/2018 | 89.82 | 89.98 | 89.51 | 89.53 |
| 04/09/2018 | 89.53 | 89.66 | 89.23 | 89.32 |
| 04/10/2018 | 89.32 | 89.37 | 89.04 | 89.22 |
| 04/11/2018 | 89.22 | 89.67 | 89.16 | 89.49 |
| 04/12/2018 | 89.49 | 89.59 | 89.37 | 89.51 |
| 04/15/2018 | 89.51 | 89.53 | 89.09 | 89.14 |
| 04/16/2018 | 89.14 | 89.38 | 88.95 | 89.22 |
| 04/17/2018 | 89.22 | 89.5 | 89.16 | 89.35 |
| 04/18/2018 | 89.35 | 89.71 | 89.24 | 89.64 |
| 04/19/2018 | 89.64 | 90.24 | 89.64 | 90.08 |
| 04/22/2018 | 90.08 | 90.75 | 90.08 | 90.69 |
| 04/23/2018 | 90.69 | 90.85 | 90.48 | 90.56 |
| 04/24/2018 | 90.56 | 91.04 | 90.54 | 91.03 |
| 04/25/2018 | 91.03 | 91.44 | 90.75 | 91.39 |
| 04/26/2018 | 91.39 | 91.79 | 91.29 | 91.31 |
| 04/29/2018 | 91.31 | 91.71 | 91.29 | 91.63 |
| 04/30/2018 | 91.63 | 92.37 | 91.59 | 92.28 |
| 05/01/2018 | 92.28 | 92.66 | 92.04 | 92.59 |
| 05/02/2018 | 92.59 | 92.6 | 92.19 | 92.28 |
| 05/03/2018 | 92.28 | 92.75 | 92.19 | 92.42 |
| 05/06/2018 | 92.42 | 92.82 | 92.29 | 92.61 |
| 05/07/2018 | 92.61 | 93.13 | 92.51 | 92.94 |
| 05/08/2018 | 92.94 | 93.26 | 92.7 | 92.95 |
| 05/09/2018 | 92.95 | 92.97 | 92.4 | 92.57 |
| 05/10/2018 | 92.57 | 92.72 | 92.23 | 92.44 |
| 05/13/2018 | 92.44 | 92.55 | 92.11 | 92.55 |
| 05/14/2018 | 92.55 | 93.35 | 92.47 | 93.14 |
| 05/15/2018 | 93.14 | 93.52 | 93.02 | 93.27 |
| 05/16/2018 | 93.27 | 93.47 | 93.01 | 93.39 |
| 05/17/2018 | 93.39 | 93.74 | 93.24 | 93.58 |
| 05/20/2018 | 93.58 | 93.97 | 93.42 | 93.46 |
| 05/21/2018 | 93.46 | 93.66 | 93.2 | 93.51 |
| 05/22/2018 | 93.51 | 94.12 | 93.44 | 93.91 |
| 05/23/2018 | 93.91 | 93.91 | 93.54 | 93.72 |
| 05/24/2018 | 93.72 | 94.24 | 93.69 | 94.21 |
| 05/27/2018 | 94.21 | 94.44 | 93.81 | 94.36 |
| 05/28/2018 | 94.36 | 94.98 | 94.23 | 94.81 |
| 05/29/2018 | 94.81 | 94.93 | 93.99 | 94.06 |
| 05/30/2018 | 94.06 | 94.22 | 93.69 | 93.95 |
| 05/31/2018 | 93.95 | 94.44 | 93.85 | 94.16 |
| 06/03/2018 | 94.16 | 94.13 | 93.63 | 94.02 |
| 06/04/2018 | 94.2 | 94.29 | 93.75 | 93.85 |
| 06/05/2018 | 93.85 | 93.87 | 93.38 | 93.61 |
| 06/06/2018 | 93.61 | 93.57 | 93.19 | 93.43 |
| 06/07/2018 | 93.43 | 93.81 | 93.38 | 93.55 |
| 06/10/2018 | 93.55 | 93.68 | 93.35 | 93.56 |
| 06/11/2018 | 93.56 | 93.92 | 93.46 | 93.83 |
| 06/12/2018 | 93.83 | 94.04 | 93.52 | 93.56 |
| 06/13/2018 | 93.56 | 94.95 | 93.18 | 94.93 |
| 06/14/2018 | 94.93 | 95.15 | 94.64 | 94.8 |
| 06/17/2018 | 94.45 | 94.71 | 94.38 | 94.41 |
| 06/18/2018 | 94.41 | 94.94 | 94.17 | 94.65 |
| 06/19/2018 | 94.65 | 94.98 | 94.59 | 94.78 |
| 06/20/2018 | 94.78 | 95.22 | 94.34 | 94.54 |
| 06/21/2018 | 94.54 | 94.55 | 94.09 | 94.19 |
| 06/24/2018 | 94.19 | 94.37 | 93.87 | 93.95 |
| 06/25/2018 | 93.95 | 94.46 | 93.84 | 94.36 |
| 06/26/2018 | 94.36 | 95.12 | 94.2 | 95.02 |
| 06/27/2018 | 95.02 | 95.25 | 94.8 | 95 |
| 06/28/2018 | 95 | 95.06 | 94.19 | 94.23 |
| 07/01/2018 | 94.23 | 94.88 | 94.28 | 94.6 |
| 07/02/2018 | 94.6 | 94.73 | 94.28 | 94.32 |
| 07/03/2018 | 94.32 | 94.46 | 94.13 | 94.19 |
| 07/04/2018 | 94.19 | 94.34 | 93.91 | 94.13 |
| 07/05/2018 | 94.13 | 94.23 | 93.64 | 93.76 |
| 07/08/2018 | 93.76 | 93.94 | 93.44 | 93.8 |
| 07/09/2018 | 93.8 | 94.22 | 93.75 | 93.85 |
| 07/10/2018 | 93.85 | 94.53 | 93.82 | 94.48 |
| 07/11/2018 | 94.48 | 94.72 | 94.4 | 94.57 |
| 07/12/2018 | 94.57 | 95 | 94.44 | 94.44 |
| 07/15/2018 | 94.44 | 94.53 | 94.15 | 94.27 |
| 07/16/2018 | 94.27 | 94.85 | 94.04 | 94.73 |
| 07/17/2018 | 94.73 | 95.18 | 94.72 | 94.84 |
| 07/18/2018 | 94.84 | 95.44 | 94.69 | 94.98 |
| 07/19/2018 | 94.98 | 95.09 | 94.13 | 94.25 |
| 07/22/2018 | 94.25 | 94.5 | 93.98 | 94.42 |
| 07/23/2018 | 94.42 | 94.64 | 94.17 | 94.39 |
| 07/24/2018 | 94.39 | 94.46 | 93.91 | 93.98 |
| 07/25/2018 | 93.98 | 94.59 | 93.87 | 94.57 |
| 07/26/2018 | 94.57 | 94.71 | 94.41 | 94.47 |
| 07/29/2018 | 94.47 | 94.56 | 94.04 | 94.14 |
| 07/30/2018 | 94.14 | 94.37 | 93.94 | 94.33 |
| 07/31/2018 | 94.33 | 94.52 | 94.29 | 94.46 |
| 08/01/2018 | 94.46 | 95.02 | 94.41 | 95 |
| 08/02/2018 | 95 | 95.19 | 94.79 | 95.03 |
| 08/05/2018 | 95.03 | 95.35 | 95.03 | 95.19 |
| 08/06/2018 | 95.19 | 95.2 | 94.81 | 95 |
| 08/07/2018 | 95 | 95.25 | 94.82 | 94.95 |
| 08/08/2018 | 94.95 | 95.48 | 94.87 | 95.46 |
| 08/09/2018 | 95.46 | 96.31 | 95.38 | 96.19 |
| 08/12/2018 | 96.19 | 96.39 | 96.02 | 96.16 |
| 08/13/2018 | 96.16 | 96.67 | 96.02 | 96.55 |
| 08/14/2018 | 96.55 | 96.87 | 96.53 | 96.59 |
| 08/15/2018 | 96.59 | 96.67 | 96.2 | 96.48 |
| 08/16/2018 | 96.48 | 96.56 | 95.97 | 96 |
| 08/19/2018 | 96 | 96.31 | 95.66 | 95.68 |
| 08/20/2018 | 95.68 | 95.66 | 94.96 | 95.13 |
| 08/21/2018 | 95.13 | 95.28 | 94.83 | 95 |
| 08/22/2018 | 95 | 95.63 | 95.08 | 95.55 |
| 08/23/2018 | 95.55 | 95.62 | 94.93 | 95.08 |
| 08/26/2018 | 95.08 | 95.23 | 94.59 | 94.67 |
| 08/27/2018 | 94.67 | 94.83 | 94.34 | 94.63 |
| 08/28/2018 | 94.63 | 94.86 | 94.44 | 94.46 |
| 08/29/2018 | 94.46 | 94.85 | 94.4 | 94.64 |
| 08/30/2018 | 94.64 | 95.16 | 94.48 | 95.05 |
| 09/02/2018 | 95.05 | 95.18 | 94.94 | 95.07 |
| 09/03/2018 | 95.07 | 95.68 | 95.08 | 95.37 |
| 09/04/2018 | 95.37 | 95.62 | 95 | 95.07 |
| 09/05/2018 | 95.07 | 95.18 | 94.88 | 94.99 |
| 09/06/2018 | 94.99 | 95.43 | 94.82 | 95.38 |
| 09/09/2018 | 95.38 | 95.54 | 94.98 | 95.12 |
| 09/10/2018 | 95.12 | 95.34 | 94.84 | 95.05 |
| 09/11/2018 | 95.05 | 95.27 | 94.71 | 94.82 |
| 09/12/2018 | 94.82 | 94.96 | 94.41 | 94.53 |
| 09/13/2018 | 94.53 | 95 | 94.35 | 94.97 |
| 09/16/2018 | 94.5 | 94.57 | 94 | 94.09 |
| 09/17/2018 | 94.09 | 94.32 | 93.88 | 94.22 |
| 09/18/2018 | 94.22 | 94.33 | 93.91 | 94.12 |
| 09/19/2018 | 94.12 | 94.16 | 93.41 | 93.47 |
| 09/20/2018 | 93.47 | 93.93 | 93.39 | 93.79 |
| 09/23/2018 | 93.79 | 93.96 | 93.41 | 93.85 |
| 09/24/2018 | 93.85 | 93.97 | 93.59 | 93.73 |
| 09/25/2018 | 93.73 | 94 | 93.53 | 93.88 |
| 09/26/2018 | 93.88 | 94.62 | 93.81 | 94.61 |
| 09/27/2018 | 94.61 | 94.98 | 94.54 | 94.8 |
| 09/30/2018 | 94.8 | 95 | 94.62 | 94.92 |
| 10/01/2018 | 94.92 | 95.39 | 94.9 | 95.13 |
| 10/02/2018 | 95.13 | 95.75 | 94.9 | 95.67 |
| 10/03/2018 | 95.67 | 95.78 | 95.19 | 95.43 |
| 10/04/2018 | 95.43 | 95.62 | 95.18 | 95.31 |
| 10/07/2018 | 95.31 | 95.7 | 95.25 | 95.44 |
| 10/08/2018 | 95.44 | 95.84 | 95.31 | 95.36 |
| 10/09/2018 | 95.36 | 95.47 | 95.05 | 95.22 |
| 10/10/2018 | 95.22 | 95.12 | 94.66 | 94.69 |
| 10/11/2018 | 94.69 | 95.06 | 94.63 | 94.94 |
| 10/14/2018 | 94.94 | 95.06 | 94.63 | 94.77 |
| 10/15/2018 | 94.77 | 94.91 | 94.48 | 94.78 |
| 10/16/2018 | 94.78 | 95.38 | 94.77 | 95.35 |
| 10/17/2018 | 95.35 | 95.73 | 95.21 | 95.72 |
| 10/18/2018 | 95.72 | 95.83 | 95.27 | 95.39 |
| 10/21/2018 | 95.44 | 95.84 | 95.21 | 95.77 |
| 10/22/2018 | 95.75 | 95.91 | 95.54 | 95.69 |
| 10/23/2018 | 95.71 | 96.31 | 95.66 | 96.16 |
| 10/24/2018 | 96.18 | 96.5 | 95.97 | 96.35 |
| 10/25/2018 | 96.46 | 96.62 | 96.05 | 96.16 |
| 10/28/2018 | 96.13 | 96.47 | 96.12 | 96.46 |
| 10/29/2018 | 96.35 | 96.81 | 96.39 | 96.78 |
| 10/30/2018 | 96.79 | 96.98 | 96.65 | 96.9 |
| 10/31/2018 | 96.9 | 96.91 | 96 | 96.09 |
| 11/01/2018 | 96.08 | 96.41 | 95.79 | 96.29 |
| 11/04/2018 | 96.34 | 96.5 | 96.04 | 96.13 |
| 11/05/2018 | 96.08 | 96.26 | 95.95 | 96.09 |
| 11/06/2018 | 96.12 | 96.28 | 95.48 | 95.92 |
| 11/07/2018 | 95.81 | 96.58 | 95.9 | 96.51 |
| 11/08/2018 | 96.55 | 96.84 | 96.46 | 96.72 |
| 11/11/2018 | 96.74 | 97.41 | 96.79 | 97.41 |
| 11/12/2018 | 97.38 | 97.51 | 96.91 | 97.03 |
| 11/13/2018 | 97.14 | 97.26 | 96.59 | 96.76 |
| 11/14/2018 | 96.66 | 97.25 | 96.62 | 96.91 |
| 11/15/2018 | 96.79 | 96.93 | 96.25 | 96.31 |
| 11/18/2018 | 96.31 | 96.44 | 95.98 | 96.08 |
| 11/19/2018 | 96.06 | 96.78 | 95.93 | 96.7 |
| 11/20/2018 | 96.7 | 96.75 | 96.365 | 96.623 |
| 11/21/2018 | 96.58 | 96.62 | 96.21 | 96.4 |
| 11/22/2018 | 96.58 | 96.865 | 96.295 | 96.847 |
| 11/25/2018 | 96.82 | 96.988 | 96.558 | 96.958 |
| 11/26/2018 | 96.98 | 97.415 | 96.875 | 97.262 |
| 11/27/2018 | 97.28 | 97.447 | 96.583 | 96.732 |
| 11/28/2018 | 96.68 | 96.928 | 96.545 | 96.703 |
| 11/29/2018 | 96.68 | 97.245 | 96.635 | 97.113 |
| 12/02/2018 | 97.2 | 97.075 | 96.635 | 96.938 |
| 12/03/2018 | 96.97 | 97.065 | 96.305 | 96.93 |
| 12/04/2018 | 96.9 | 97.155 | 96.757 | 96.995 |
| 12/05/2018 | 97.01 | 97.175 | 96.495 | 96.695 |
| 12/06/2018 | 96.76 | 96.887 | 96.465 | 96.562 |
| 12/09/2018 | 96.48 | 97.213 | 95.785 | 97.172 |
| 12/10/2018 | 97.17 | 97.518 | 96.833 | 97.385 |
| 12/11/2018 | 97.36 | 97.472 | 96.857 | 96.968 |
| 12/12/2018 | 97.02 | 97.287 | 96.868 | 97.053 |
| 12/13/2018 | 97.06 | 97.715 | 97.083 | 97.46 |
| 12/25/2018 | 96.125 | 96.648 | 96.018 | 96.567 |
| 12/26/2018 | 96.447 | 96.498 | 95.935 | 96.062 |
| 12/27/2018 | 96.028 | 96.053 | 95.743 | 95.928 |
| 12/28/2018 | 96.028 | 96.053 | 95.743 | 95.92 |
| 12/30/2018 | 95.917 | 96.07 | 95.662 | 95.7 |
| 12/31/2018 | 95.917 | 96.07 | 95.662 | 95.7 |