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
15:28:03
100.57 $
-0.05 (%-0.05)
Previous Close: 100.62·
Volatility: 0.42
Day Low₺100.49
Day High₺100.91
Bid100.55
Ask100.59

Market Data

Spot Rate
B:100.55
A:100.59
Week over week (WoW)
+0.77%
Month over month (MoM)
+1.69%
Year to date (YTD)
+2.67%
Year over year (YoY)
+2.16%
Overview
Technicals
Comments
Archive

USDX: US Dollar / US Dollar Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 95.8229
CLOSE 95.7843

Low

LOW 89.475

High

HIGH 103.96
DATEOPENHIGHLOWCLOSE
01/01/202096.1496.5696.196.525
01/02/202096.4496.79596.39596.521
01/03/202096.4496.896.39596.602
01/05/202096.56596.58596.2396.35
01/06/202096.3796.79596.3196.702
01/07/202096.5697.0496.52596.996
01/08/202096.98597.27596.95597.162
01/09/202097.14597.397.00597.078
01/10/202097.14597.30397.00597.075
01/12/202097.197.24597.0297.06
01/13/202097.0997.30597.04597.094
01/14/202097.09597.1896.88596.96
01/15/202096.93597.11596.81597.062
01/16/202097.0797.4197.0197.359
01/17/202097.06597.41297.01897.393
01/19/202097.497.48597.33597.359
01/20/202097.38597.4297.1597.294
01/21/202097.3897.4697.1597.295
01/22/202097.30597.5997.18597.484
01/23/202097.4997.7497.4597.65
01/24/202097.597.74397.45597.688
01/26/202097.6497.897.5997.767
01/27/202097.74597.97597.71597.835
01/28/202097.7898.00597.7697.819
01/29/202097.8697.9197.6297.706
01/30/202097.68597.7997.16597.213
01/31/202097.69597.79597.17297.183
02/02/202097.24597.75597.2397.625
02/03/202097.64597.85597.63597.809
02/04/202097.898.1897.7698.158
02/05/202098.1898.44598.07598.381
02/06/202098.33598.698.398.571
02/07/202098.3498.698.30598.593
02/09/202098.5798.7798.4998.714
02/10/202098.7598.85598.58598.594
02/11/202098.66598.92598.5898.922
02/12/202098.89599.0198.74598.958
02/13/202098.99599.04598.87599.003
02/14/202099.01399.04798.87599.037
02/16/202099.0399.09598.93599.003
02/17/202099.199.37599.0399.333
02/18/202099.31599.6299.27599.597
02/19/202099.4799.81599.44599.776
02/20/202099.76599.7999.1499.188
02/21/202099.76799.79399.14299.262
02/23/202099.3899.5799.0399.284
02/24/202099.2699.3298.8198.901
02/25/202098.9999.298.8598.938
02/26/202098.96598.99598.29598.461
02/27/202098.3998.61597.9198.081
02/28/202098.40798.60897.91598.06
03/01/202097.98598.04597.13597.319
03/02/202097.5297.65596.87597.122
03/03/202097.14597.56597.0797.307
03/04/202097.34597.4196.4996.79
03/05/202096.64596.65595.68595.934
03/06/202096.64296.64895.68396.06
03/08/202095.7295.7894.6194.87
03/09/202095.37596.5895.1896.389
03/10/202096.28596.6195.996.492
03/11/202096.6298.33596.05597.464
03/12/202097.49598.84597.33598.764
03/15/202097.98598.4797.55598.24
03/16/202098.225100.07598.10599.804
03/17/202099.695102.0499.385101.543
03/18/2020101.13103.7101.045103.605
03/19/2020103.78103.825101.905103.502
03/22/2020103.15103.96102.3103.24
03/23/2020102.83102.915101.555102.247
03/24/2020101.865102.11100.835100.997
03/25/2020100.97101.0899.36599.453
03/26/202099.43100.0298.34598.537
03/29/202098.4399.44598.39599.281
03/30/202099.285100.12598.87599.092
03/31/202099.02599.91598.95599.753
04/01/202099.625100.599.445100.271
04/02/2020100.305100.965100.24100.677
04/05/2020100.865101.03100.535100.755
04/06/2020100.83100.8399.71599.914
04/07/202099.98100.5199.95100.17
04/08/2020100.2100.34599.3199.504
04/12/202099.49599.6499.1199.336
04/13/202099.3899.43598.81598.885
04/14/202098.82100.0698.8299.486
04/15/202099.67100.3999.64100.1
04/16/202099.97100.35599.6699.836
04/19/202099.77100.18599.75100.058
04/20/2020100.055100.63100.03100.374
04/21/2020100.33100.62599.99100.528
04/22/2020100.595100.85100.12100.535
04/23/2020100.615100.975100.25100.434
04/26/2020100.27100.3799.84100.097
04/27/2020100.155100.29599.48599.934
04/28/202099.93599.95599.51599.644
04/29/202099.5599.898.8399.028
04/30/202099.1399.22598.76599.1
05/03/202099.199.65599.0999.567
05/04/202099.58100.0799.37599.762
05/05/202099.84100.26599.8100.136
05/06/2020100.265100.45599.82599.906
05/07/202099.8499.9799.4699.769
05/10/202099.86100.3599.69100.27
05/11/2020100.27100.5199.68599.956
05/12/2020100.055100.32599.585100.291
05/13/2020100.245100.605100.2100.507
05/14/2020100.305100.515100.095100.434
05/17/2020100.435100.51599.59599.681
05/18/202099.63599.75599.24599.366
05/19/202099.5699.5799.00599.135
05/20/202099.1899.5499.0399.403
05/21/202099.44599.999.499.888
05/24/202099.7999.99599.799.888
05/25/202099.7699.78598.89598.906
05/26/202099.0199.3698.71599.058
05/27/202098.9399.09598.33598.372
05/28/202098.4798.5597.93598.341
05/31/202098.26598.33597.7797.82
06/01/202097.8697.997.4297.659
06/02/202097.5797.61597.15597.259
06/03/202097.3297.63596.5696.657
06/04/202096.76597.0596.4396.922
06/07/202096.93597.06596.5896.608
06/08/202096.63597.06596.21596.321
06/09/202096.44596.46595.70595.95
06/10/202096.14596.8295.94596.739
06/11/202096.83597.45596.50597.305
06/14/202097.1797.38597.03596.978
06/15/202096.4997.2496.38596.933
06/16/202096.9597.3596.76597.144
06/17/202097.0897.55596.9397.4
06/18/202097.497.797.11597.577
06/21/202097.6397.796.9496.985
06/22/202096.8497.21596.3296.608
06/23/202096.60597.20596.597.129
06/24/202097.2197.58597.13597.388
06/25/202097.33597.66597.23597.404
06/28/202097.47597.6197.08597.501
06/29/202097.3997.8197.18597.349
06/30/202097.37597.61596.98597.155
07/01/202097.1497.33596.7997.301
07/02/202097.2197.3597.14597.301
07/05/202097.1997.1996.596.682
07/06/202096.797.10596.55596.839
07/07/202096.9197.00596.34596.368
07/08/202096.41596.7896.1896.673
07/09/202096.74596.9696.39596.614
07/12/202096.58596.6496.20596.407
07/13/202096.5296.6796.12596.207
07/14/202096.1296.21595.7296.039
07/15/202095.97596.3895.84596.319
07/16/202096.2696.29595.84595.889
07/19/20209696.14595.67595.772
07/20/202095.795.8794.9895.06
07/21/202095.0995.37594.77594.93
07/22/202094.95595.1594.5494.649
07/23/202094.7594.7894.194.38
07/26/202094.34594.37593.4293.615
07/27/202093.4993.96593.4593.647
07/28/202093.7193.7793.1293.432
07/29/202093.30593.6492.8993.009
07/30/202092.77593.52592.5193.321
08/02/202093.3993.9893.29593.507
08/03/202093.50593.81593.21593.378
08/04/202093.14593.23592.53592.85
08/05/202092.7893.08592.47592.768
08/06/202092.78593.62592.7493.412
08/09/202093.41593.68593.27593.569
08/10/202093.59593.73593.1493.6
08/11/202093.65593.89593.2193.408
08/12/202093.36593.3992.90593.317
08/13/202093.24593.4192.99593.085
08/16/202093.03593.11592.7592.847
08/17/202092.8292.8292.1192.259
08/18/202092.2193.06592.14592.88
08/19/202092.97593.24592.7192.778
08/20/202092.6993.4892.56593.24
08/23/202093.21593.3492.8393.289
08/24/202093.2793.3592.9693.019
08/25/202093.0293.37592.83592.996
08/26/202092.83593.3592.38592.991
08/27/202093.0393.192.1892.379
08/30/202092.392.4991.9992.131
08/31/202092.1792.491.72592.337
09/01/202092.26592.87592.23592.834
09/02/202092.70593.08592.68592.733
09/03/202092.82593.24592.66592.719
09/06/202092.893.0992.892.719
09/07/202093.0593.529393.441
09/08/202093.53593.66593.12593.258
09/09/202093.2793.4592.793.331
09/10/202093.34593.37593.1193.32
09/13/202093.2593.392.9192.912
09/14/202093.0793.18592.7993.085
09/15/202093.1393.392.893.231
09/16/202093.1993.6392.87592.969
09/17/202092.89593.04592.7792.952
09/20/202093.00593.81592.75593.684
09/21/202093.58594.1293.594.018
09/22/202094.0394.49593.96594.443
09/23/202094.4494.65594.22594.394
09/24/202094.34594.79594.22594.682
09/27/202094.6394.6794.17594.302
09/28/202094.20594.3593.8693.927
09/29/202093.994.2593.793.927
09/30/202093.86593.9893.56593.762
10/01/202093.894.0993.73593.909
10/04/202093.91593.95593.41593.545
10/05/202093.45593.91593.37593.744
10/06/202093.8993.97593.60593.678
10/07/202093.6793.8293.52593.648
10/08/202093.57593.629393.065
10/11/202093.1193.2793.02593.104
10/12/202093.07593.60593.04593.536
10/13/202093.5493.6893.2493.366
10/14/202093.43593.92593.36593.864
10/15/202093.81593.88593.5293.679
10/18/202093.7293.77593.19593.429
10/19/202093.41593.50592.97593.051
10/20/202093.03593.0692.4692.599
10/21/202092.72592.9992.6192.964
10/22/202092.9793.1392.64592.765
10/25/202092.7593.1192.7393.044
10/26/202093.0693.1392.77592.927
10/27/202093.1193.6693.0493.409
10/28/202093.4794.1493.35593.977
10/29/202093.92594.10593.6694.042
11/01/202094.09594.31593.9994.145
11/02/202094.03594.0693.29593.56
11/03/202093.6694.3393.24593.411
11/04/202093.493.5492.4792.516
11/05/202092.7492.82592.16592.225
11/06/202092.97792.82392.1792.297
11/08/202092.2392.9792.1292.715
11/09/202092.8192.96592.58592.736
11/10/202092.7393.1992.59593.024
11/11/202092.9793.12592.75592.956
11/12/202092.9693.00592.792.75
11/13/202092.79793.00592.70392.71
11/15/202092.71592.8592.43592.63
11/16/202092.48592.60592.2592.398
11/17/202092.4492.5192.19592.311
11/18/202092.50592.7292.22592.284
11/19/202092.3392.42592.18592.395
11/20/202092.31292.42792.19292.393
11/22/202092.34592.7959292.494
11/23/202092.5192.55592.10592.22
11/24/202092.11892.25291.9191.966
11/25/202091.9592.16591.8391.966
11/26/20209292.03591.7491.801
11/29/202091.7392.0491.4991.858
11/30/202091.991.91591.1491.297
12/01/202091.1991.49590.9891.115
12/02/202091.0791.09590.50590.718
12/03/202090.6590.8790.4790.694
12/04/202092.31290.86590.46890.797
12/06/202090.79591.2490.6190.789
12/07/202090.91591.0290.74590.968
12/08/202090.90591.20590.6991.083
12/09/202091.06591.15590.65590.82
12/10/202090.7591.0590.6390.97
12/11/202092.31291.04790.61890.97
12/13/202090.7890.990.45590.731
12/14/202090.59590.7890.34590.409
12/15/202090.43590.63590.04590.359
12/16/202090.16590.1889.6489.741
12/17/202089.890.05589.75589.953
12/18/202092.31290.05589.75589.83
12/20/202090.04590.9589.92589.949
12/21/202090.190.6289.9590.546
12/22/202090.53590.5890.0590.34
12/23/202090.18590.3190.07590.25
12/27/202090.2690.3289.89590.275
12/28/202090.1690.16589.78589.918
12/29/202089.86889.989.51589.649
12/30/202089.5289.96589.47589.894