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
USDX logo
USDX
USDX
15:29:26
100.56 $
-0.06 (%-0.06)
Previous Close: 100.62·
Volatility: 0.42
Day Low₺100.49
Day High₺100.91
Bid100.55
Ask100.58

Market Data

Spot Rate
B:100.55
A:100.58
Week over week (WoW)
+0.76%
Month over month (MoM)
+1.68%
Year to date (YTD)
+2.66%
Year over year (YoY)
+2.15%
Overview
Technicals
Comments
Archive

USDX: US Dollar / US Dollar Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 97.104
CLOSE 97.1186

Low

LOW 94.632

High

HIGH 99.328
DATEOPENHIGHLOWCLOSE
01/01/201995.70896.55895.37796.387
01/02/201996.34596.36895.77895.82
01/03/201995.78596.295.61395.732
01/04/201995.78596.295.61395.757
01/06/201995.6895.68895.19295.248
01/07/201995.29795.61895.2895.493
01/08/201995.37795.50594.68394.683
01/09/201994.71895.20894.63295.155
01/10/201995.07895.3694.78595.278
01/11/201995.07895.3694.78595.252
01/13/201995.25595.32295.0895.203
01/14/201995.1695.89395.06795.553
01/15/201995.5595.79595.48295.727
01/16/201995.69795.9295.62795.7
01/17/201995.71596.04795.66296.03
01/18/201995.71596.04795.66296.02
01/20/201995.97296.09795.86395.99
01/21/201995.99596.14895.86896.032
01/22/201995.97796.04795.70395.775
01/23/201995.73296.37395.71896.238
01/24/201996.1996.23895.42295.43
01/25/201996.1996.23895.40395.47
01/27/201995.42295.59795.31595.422
01/28/201995.4495.56295.30595.51
01/29/201995.50595.6994.94295.107
01/30/201995.0895.33894.87395.3
01/31/201995.2895.39395.11595.3
02/01/201995.2895.39395.11595.333
02/03/201995.34795.65795.3195.562
02/04/201995.57595.86395.5495.782
02/05/201995.80596.16295.78596.123
02/06/201996.15796.45896.15396.338
02/07/201996.34396.47796.23896.422
02/08/201996.34396.47796.23896.417
02/10/201996.43596.91796.40796.857
02/11/201996.87596.99896.44796.505
02/12/201996.5496.98896.43896.972
02/13/201996.99897.11896.77596.882
02/14/201996.86897.20896.66296.703
02/15/201996.86897.20896.66296.745
02/17/201996.67896.73896.48896.62
02/18/201996.6796.9396.25296.338
02/19/201996.32596.4996.12396.373
02/20/201996.36396.53296.21396.455
02/21/201996.45896.6596.28296.412
02/22/201996.45896.6596.28296.405
02/24/201996.31296.4796.1896.282
02/25/201996.26596.33895.80895.912
02/26/201995.9296.07295.75796.03
02/27/201996.00296.19595.71396.105
02/28/201996.15596.47795.96896.393
03/01/201996.15596.47795.96896.382
03/03/201996.32896.74896.31596.525
03/04/201996.60296.94596.58396.757
03/05/201996.82296.93396.70596.775
03/06/201996.7897.66296.76297.643
03/07/201997.5697.59597.19597.312
03/08/201997.5697.59597.19597.322
03/10/201997.35797.41297.11397.127
03/11/201997.01297.24596.80596.97
03/12/201996.97796.98596.34396.42
03/13/201996.49396.80896.47796.74
03/14/201996.0596.7896.47596.54
03/17/201996.0596.0995.82895.95
03/18/201995.9795.97595.73295.855
03/19/201995.8596.02895.1795.455
03/20/201995.35296.11395.29295.84
03/21/201995.84396.28795.69296.097
03/24/201996.16296.18395.89396.015
03/25/201996.01896.33395.9496.31
03/26/201996.26296.4996.18896.472
03/27/201996.49396.85296.36396.812
03/28/201996.77596.90796.56296.815
03/31/201996.8196.87396.60296.817
04/01/201996.90397.09796.83596.852
04/02/201996.88796.8996.52596.703
04/03/201996.61596.94596.6196.925
04/04/201996.91597.07296.78796.998
04/07/201996.98896.99896.57296.657
04/08/201996.67896.68396.45896.627
04/09/201996.61896.8496.45396.52
04/10/201996.53596.82896.49896.812
04/11/201996.79296.81796.36396.56
04/14/201996.55396.57896.40396.537
04/15/201996.53596.72796.49896.722
04/16/201996.73296.78796.46396.648
04/17/201996.67597.16296.6297.132
04/21/201997.05397.08396.92296.963
04/22/201996.96897.46396.95597.245
04/23/201997.2897.88297.27897.792
04/24/201997.81298.04797.71597.895
04/25/201997.86398.05897.56297.787
04/28/201997.77397.8497.54797.578
04/29/201997.5997.62597.1797.235
04/30/201997.24397.45896.86897.375
05/01/201997.3697.59797.25297.588
05/02/201997.697.8797.18897.197
05/05/201997.30597.4797.22797.292
05/06/201997.2997.5197.14397.31
05/07/201997.3497.44797.1897.375
05/08/201997.3697.48897.01297.27
05/09/201997.23597.23896.9197.115
05/12/201997.08897.17296.81297.16
05/13/201997.10597.35797.07897.34
05/14/201997.35797.51297.24397.385
05/15/201997.36897.71397.26297.657
05/16/201997.6797.86397.59397.852
05/19/201997.80397.87797.71897.785
05/20/201997.78297.97797.6597.868
05/21/201997.8797.96897.72797.96
05/22/201997.9598.2597.66797.73
05/23/201997.71897.77897.41297.465
05/26/201997.46897.66797.41797.625
05/27/201997.60797.86597.56797.855
05/28/201997.81298.09797.7598.065
05/29/201998.0498.1979898.08
05/30/201998.0698.07597.62797.675
06/02/201997.64597.72297.01597.148
06/03/201997.14597.26896.91797.08
06/04/201997.03797.30896.66797.292
06/05/201997.2697.38596.72596.983
06/06/201996.9897.1396.40396.532
06/09/201996.66596.89396.62796.738
06/10/201996.68896.85296.60296.653
06/11/201996.6896.99396.54796.958
06/12/201996.95397.07296.85797.072
06/13/201997.01297.58396.93897.54
06/16/201997.0197.09796.8297.06
06/17/201997.01297.26296.88797.155
06/18/201997.1597.20396.56596.735
06/19/201996.66296.66296.06596.153
06/20/201996.13796.23895.64895.692
06/23/201995.61895.71595.47795.498
06/24/201995.5295.8795.36895.683
06/25/201995.70395.8595.57295.722
06/26/201995.73895.92595.67295.748
06/27/201995.72795.83895.56295.73
06/30/201995.8696.42295.82296.375
07/01/201996.38296.44796.15396.308
07/02/201996.28296.43596.13296.33
07/03/201996.396.39396.23896.35
07/04/201996.32897.04296.32896.835
07/07/201996.84597.01896.76896.972
07/08/201996.99397.19296.96597.1
07/09/201997.15797.16596.6496.708
07/10/201996.67896.77396.41296.7
07/11/201996.70396.71896.40796.428
07/14/201996.43896.58896.37796.567
07/15/201996.55897.08396.54297.032
07/16/201997.03297.09796.80396.86
07/17/201996.86396.93396.31796.352
07/18/201996.43396.97596.41296.817
07/21/201996.8496.98296.80396.97
07/22/201996.98897.45596.98297.41
07/23/201997.45597.52897.2697.403
07/24/201997.4397.65397.22297.51
07/25/201997.5697.82897.50297.725
07/28/201997.7397.90797.64397.8
07/29/201997.84797.95897.76897.82
07/30/201997.81298.44797.76298.328
07/31/201998.40398.69798.04298.145
08/01/201998.16798.22797.81797.873
08/04/201997.8997.89597.19297.3
08/05/201997.00297.5696.9997.42
08/06/201997.36597.53597.11597.438
08/07/201997.39597.56297.2397.5
08/08/201997.4197.46597.17897.375
08/11/201997.32297.55397.12797.225
08/12/201997.2397.68897.12797.683
08/13/201997.63297.89597.50297.822
08/14/201997.8298.09397.6898.025
08/15/201998.02398.20397.9798.062
08/18/201998.06598.26598.00798.25
08/19/201998.2298.33397.99398.042
08/20/201998.0698.20898.00298.19
08/21/201998.17298.28797.96898.093
08/22/201998.11398.35597.47797.55
08/25/201997.54297.99897.5297.96
08/26/201997.9397.95397.76897.925
08/27/201997.94298.18397.91598.16
08/28/201998.13798.48898.09798.4
08/29/201998.3998.96898.34398.763
09/01/201998.76899.08898.75798.947
09/02/201999.0599.32898.86898.928
09/03/201998.89398.91598.3498.352
09/04/201998.3598.50798.03598.345
09/05/201998.3998.48298.14398.377
09/08/201998.43598.47298.10798.287
09/09/201998.31798.4498.23598.292
09/10/201998.32598.7398.28298.618
09/11/201998.63799.10598.1798.357
09/12/201998.38598.42297.99598.198
09/15/201997.62398.26897.62398.185
09/16/201998.19298.29297.73897.785
09/17/201997.77898.26897.76598.123
09/18/201998.17898.2197.77897.94
09/19/201997.92298.25297.72798.085
09/22/201998.10598.45398.06798.255
09/23/201998.26598.32297.87797.917
09/24/201997.9798.68897.96398.632
09/25/201998.58898.90598.46398.85
09/26/201998.8398.95898.62798.767
09/29/201998.76299.11398.70899.04
09/30/201999.05899.30898.70598.8
10/01/201998.79599.07898.62398.697
10/02/201998.69598.86898.30398.637
10/03/201998.55598.68898.35798.51
10/06/201998.46898.70398.42598.675
10/07/201998.66798.95398.54298.83
10/08/201998.79298.86598.59398.84
10/09/201998.73298.79798.32298.42
10/10/201998.3998.44797.88798.045
10/13/201998.15398.26898.08398.188
10/14/201998.18398.37397.91798.015
10/15/201998.0498.14597.60797.738
10/16/201997.7497.84597.2297.322
10/17/201997.33397.39396.9296.925
10/20/201997.0997.12396.88297.05
10/21/201997.03297.31296.98897.262
10/22/201997.23897.39397.15797.222
10/23/201997.22597.5597.05897.43
10/24/201997.45597.68397.33897.597
10/27/201997.697.66797.44797.507
10/28/201997.53297.70397.38597.465
10/29/201997.47297.80397.2397.255
10/30/201997.2497.24397.01897.11
10/31/201997.09797.26896.96597.018
11/03/201997.0697.38596.97797.355
11/04/201997.36397.8397.27897.775
11/05/201997.77397.80597.697.77
11/06/201997.7898.07897.65797.993
11/07/201997.99898.24597.94598.218
11/10/201998.2198.22797.97598.055
11/11/201998.06798.27598.05598.185
11/12/201998.18398.30398.1498.178
11/13/201998.20598.29597.97598.035
11/14/201998.01598.1197.83597.857
11/17/201997.83597.8497.55397.675
11/18/201997.7197.77597.63597.727
11/19/201997.74597.9397.7397.787
11/20/201997.76597.94797.62597.907
11/21/201997.85798.21897.71598.175
11/24/201998.1598.398.08898.227
11/25/201998.2698.30598.15598.162
11/26/201998.22298.3798.20598.325
11/27/201998.27598.3498.20398.295
11/28/201998.27598.49598.15598.185
12/01/201998.25598.3297.7597.757
12/02/201997.86597.88597.58597.688
12/03/201997.6697.7497.35797.56
12/04/201997.54597.55897.3297.37
12/05/201997.37397.8297.32597.645
12/06/201997.37397.8297.32597.643
12/08/201997.6797.69797.5397.61
12/09/201997.62797.63597.3797.412
12/10/201997.49597.5897.01597.072
12/11/201997.07597.52397.03597.257
12/12/201996.8297.23596.71597.192
12/13/201996.8297.23596.71597.178
12/15/201996.70896.71596.49596.615
12/16/201996.7196.86596.58596.78
12/17/201996.7997.04596.78596.933
12/18/201996.98597.0696.8196.963
12/19/201997.00297.3596.97597.27
12/20/201997.00297.3596.97597.28
12/22/201997.28597.4197.17597.243
12/23/201997.2797.39597.297.255
12/25/201997.24897.29597.07597.127
12/26/201997.15597.16596.53596.637
12/27/201997.15597.16596.53596.632
12/29/201996.58596.58596.26596.445
12/30/201996.39896.496.0296.15