USDX
USDX
15:31:05
100.58 $
-0.04 (%-0.04)
Previous Close: 100.62·
Volatility: 0.42
Day Low₺100.49
Day High₺100.91
Market Data
Spot Rate
B:100.56
A:100.59
Week over week (WoW)
+0.78%
Month over month (MoM)
+1.70%
Year to date (YTD)
+2.69%
Year over year (YoY)
+2.17%
USDX: US Dollar / US Dollar Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 92.5003
CLOSE 92.5137
Low
LOW 89.165
High
HIGH 96.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 89.87 | 89.925 | 89.39 | 89.845 |
| 01/04/2021 | 89.845 | 89.845 | 89.39 | 89.409 |
| 01/05/2021 | 89.39 | 89.795 | 89.165 | 89.502 |
| 01/06/2021 | 89.33 | 89.97 | 89.325 | 89.791 |
| 01/07/2021 | 89.84 | 90.23 | 89.625 | 90.068 |
| 01/08/2021 | 92.312 | 90.222 | 89.63 | 90.023 |
| 01/10/2021 | 90.09 | 90.72 | 90.055 | 90.442 |
| 01/11/2021 | 90.485 | 90.6 | 89.995 | 90.064 |
| 01/12/2021 | 89.98 | 90.435 | 89.89 | 90.334 |
| 01/13/2021 | 90.29 | 90.57 | 90.04 | 90.215 |
| 01/14/2021 | 90.2 | 90.79 | 90.195 | 90.754 |
| 01/15/2021 | 92.312 | 90.787 | 90.192 | 90.778 |
| 01/17/2021 | 90.77 | 90.94 | 90.685 | 90.754 |
| 01/18/2021 | 90.7 | 90.745 | 90.38 | 90.476 |
| 01/19/2021 | 90.388 | 90.69 | 90.248 | 90.469 |
| 01/20/2021 | 90.4 | 90.405 | 90.03 | 90.127 |
| 01/21/2021 | 90.075 | 90.3 | 90.05 | 90.212 |
| 01/22/2021 | 90.688 | 90.297 | 90.047 | 90.2 |
| 01/24/2021 | 90.195 | 90.51 | 90.075 | 90.373 |
| 01/25/2021 | 90.385 | 90.595 | 90.09 | 90.148 |
| 01/26/2021 | 90.165 | 90.88 | 90.13 | 90.64 |
| 01/27/2021 | 90.755 | 90.855 | 90.375 | 90.427 |
| 01/28/2021 | 90.625 | 90.76 | 90.335 | 90.569 |
| 01/29/2021 | 90.688 | 90.763 | 90.343 | 90.535 |
| 01/31/2021 | 90.545 | 91.05 | 90.49 | 90.975 |
| 02/01/2021 | 90.995 | 91.285 | 90.795 | 91.189 |
| 02/02/2021 | 91.035 | 91.305 | 90.98 | 91.148 |
| 02/03/2021 | 91.11 | 91.585 | 91.085 | 91.52 |
| 02/04/2021 | 91.5 | 91.605 | 90.96 | 91.032 |
| 02/05/2021 | 90.688 | 91.602 | 90.968 | 90.968 |
| 02/07/2021 | 91 | 91.225 | 90.88 | 90.919 |
| 02/08/2021 | 90.88 | 90.895 | 90.405 | 90.429 |
| 02/09/2021 | 90.455 | 90.515 | 90.235 | 90.363 |
| 02/10/2021 | 90.45 | 90.48 | 90.25 | 90.413 |
| 02/11/2021 | 90.41 | 90.735 | 90.355 | 90.47 |
| 02/12/2021 | 90.463 | 90.737 | 90.368 | 90.425 |
| 02/14/2021 | 90.42 | 90.46 | 90.25 | 90.47 |
| 02/15/2021 | 90.31 | 90.63 | 90.095 | 90.503 |
| 02/16/2021 | 90.705 | 91.05 | 90.61 | 90.949 |
| 02/17/2021 | 90.87 | 90.995 | 90.535 | 90.6 |
| 02/18/2021 | 90.54 | 90.66 | 90.165 | 90.363 |
| 02/19/2021 | 90.463 | 90.657 | 90.168 | 90.345 |
| 02/21/2021 | 90.345 | 90.575 | 89.98 | 89.999 |
| 02/22/2021 | 89.98 | 90.265 | 89.925 | 90.167 |
| 02/23/2021 | 90.09 | 90.445 | 89.96 | 90.17 |
| 02/24/2021 | 90.075 | 90.295 | 89.675 | 90.135 |
| 02/25/2021 | 90.335 | 90.98 | 90.135 | 90.882 |
| 02/26/2021 | 90.463 | 90.977 | 90.132 | 90.947 |
| 02/28/2021 | 90.9 | 91.15 | 90.685 | 91.036 |
| 03/01/2021 | 91.07 | 91.405 | 90.73 | 90.79 |
| 03/02/2021 | 90.8 | 91.075 | 90.635 | 90.942 |
| 03/03/2021 | 91.025 | 91.695 | 90.985 | 91.644 |
| 03/04/2021 | 91.64 | 92.225 | 91.64 | 91.99 |
| 03/05/2021 | 90.463 | 92.218 | 91.642 | 92.018 |
| 03/07/2021 | 91.94 | 92.44 | 91.865 | 92.334 |
| 03/08/2021 | 92.445 | 92.53 | 91.92 | 91.964 |
| 03/09/2021 | 92.035 | 92.25 | 91.77 | 91.828 |
| 03/10/2021 | 91.855 | 91.895 | 91.37 | 91.418 |
| 03/11/2021 | 91.43 | 91.97 | 91.405 | 91.678 |
| 03/12/2021 | 90.463 | 91.97 | 91.403 | 91.667 |
| 03/14/2021 | 91.64 | 91.855 | 91.64 | 91.852 |
| 03/15/2021 | 91.82 | 92.045 | 91.67 | 91.88 |
| 03/16/2021 | 91.875 | 92.015 | 91.365 | 91.435 |
| 03/17/2021 | 91.38 | 91.93 | 91.29 | 91.87 |
| 03/18/2021 | 91.85 | 92.185 | 91.665 | 91.925 |
| 03/21/2021 | 92.105 | 92.175 | 91.695 | 91.741 |
| 03/22/2021 | 91.81 | 92.4 | 91.77 | 92.347 |
| 03/23/2021 | 92.43 | 92.63 | 92.35 | 92.53 |
| 03/24/2021 | 92.595 | 92.94 | 92.52 | 92.826 |
| 03/25/2021 | 92.85 | 92.895 | 92.65 | 92.775 |
| 03/28/2021 | 92.73 | 92.98 | 92.72 | 92.956 |
| 03/29/2021 | 92.925 | 93.38 | 92.89 | 93.321 |
| 03/30/2021 | 93.275 | 93.47 | 93.005 | 93.236 |
| 03/31/2021 | 93.23 | 93.365 | 92.89 | 92.947 |
| 04/01/2021 | 92.91 | 93.125 | 92.84 | 93.051 |
| 04/04/2021 | 93.01 | 93.13 | 92.56 | 92.595 |
| 04/05/2021 | 92.58 | 92.8 | 92.285 | 92.348 |
| 04/06/2021 | 92.3 | 92.515 | 92.155 | 92.472 |
| 04/07/2021 | 92.445 | 92.505 | 92.01 | 92.069 |
| 04/08/2021 | 92.075 | 92.43 | 92.035 | 92.16 |
| 04/11/2021 | 92.2 | 92.335 | 92.005 | 92.144 |
| 04/12/2021 | 92.095 | 92.365 | 91.785 | 91.844 |
| 04/13/2021 | 91.805 | 91.815 | 91.565 | 91.674 |
| 04/14/2021 | 91.63 | 91.745 | 91.495 | 91.618 |
| 04/15/2021 | 91.65 | 91.81 | 91.47 | 91.544 |
| 04/18/2021 | 91.575 | 91.75 | 91.025 | 91.05 |
| 04/19/2021 | 91.04 | 91.27 | 90.84 | 91.227 |
| 04/20/2021 | 91.21 | 91.425 | 91.065 | 91.129 |
| 04/21/2021 | 91.085 | 91.415 | 90.97 | 91.321 |
| 04/22/2021 | 91.285 | 91.285 | 90.78 | 90.839 |
| 04/25/2021 | 90.825 | 90.965 | 90.655 | 90.78 |
| 04/26/2021 | 90.85 | 91.045 | 90.785 | 90.892 |
| 04/27/2021 | 90.865 | 91.105 | 90.525 | 90.593 |
| 04/28/2021 | 90.525 | 90.77 | 90.395 | 90.593 |
| 04/29/2021 | 90.6 | 91.32 | 90.58 | 91.27 |
| 05/02/2021 | 91.27 | 91.385 | 90.845 | 90.927 |
| 05/03/2021 | 90.985 | 91.39 | 90.965 | 91.275 |
| 05/04/2021 | 91.255 | 91.435 | 91.165 | 91.293 |
| 05/05/2021 | 91.255 | 91.38 | 90.865 | 90.936 |
| 05/06/2021 | 90.875 | 90.955 | 90.17 | 90.216 |
| 05/09/2021 | 90.215 | 90.325 | 90.015 | 90.185 |
| 05/10/2021 | 90.23 | 90.335 | 89.955 | 90.124 |
| 05/11/2021 | 90.185 | 90.79 | 90.13 | 90.686 |
| 05/12/2021 | 90.735 | 90.91 | 90.575 | 90.735 |
| 05/13/2021 | 90.735 | 90.795 | 90.27 | 90.318 |
| 05/16/2021 | 90.345 | 90.415 | 90.125 | 90.142 |
| 05/17/2021 | 90.185 | 90.19 | 89.675 | 89.734 |
| 05/18/2021 | 89.775 | 90.28 | 89.68 | 90.191 |
| 05/19/2021 | 90.205 | 90.225 | 89.735 | 89.795 |
| 05/20/2021 | 89.79 | 90.155 | 89.63 | 90.005 |
| 05/23/2021 | 90.015 | 90.105 | 89.75 | 89.838 |
| 05/24/2021 | 89.835 | 89.855 | 89.515 | 89.628 |
| 05/25/2021 | 89.695 | 90.105 | 89.58 | 90.03 |
| 05/26/2021 | 90.075 | 90.18 | 89.895 | 89.959 |
| 05/27/2021 | 89.995 | 90.43 | 89.97 | 89.993 |
| 05/30/2021 | 89.995 | 90.115 | 89.805 | 89.993 |
| 05/31/2021 | 89.795 | 89.94 | 89.65 | 89.819 |
| 06/01/2021 | 89.91 | 90.235 | 89.855 | 89.901 |
| 06/02/2021 | 89.905 | 90.555 | 89.88 | 90.501 |
| 06/03/2021 | 90.49 | 90.625 | 90.015 | 90.133 |
| 06/06/2021 | 90.15 | 90.3 | 89.905 | 89.946 |
| 06/07/2021 | 89.995 | 90.175 | 89.95 | 90.076 |
| 06/08/2021 | 90.135 | 90.17 | 89.83 | 90.121 |
| 06/09/2021 | 90.15 | 90.325 | 89.99 | 90.078 |
| 06/10/2021 | 90.06 | 90.61 | 89.96 | 90.55 |
| 06/13/2021 | 90.485 | 90.565 | 90.485 | 90.475 |
| 06/14/2021 | 90.47 | 90.64 | 90.31 | 90.502 |
| 06/15/2021 | 90.49 | 91.385 | 90.41 | 91.208 |
| 06/16/2021 | 91.375 | 91.995 | 91.285 | 91.873 |
| 06/17/2021 | 91.86 | 92.395 | 91.805 | 92.209 |
| 06/20/2021 | 92.28 | 92.36 | 91.82 | 91.881 |
| 06/21/2021 | 91.89 | 92.135 | 91.645 | 91.751 |
| 06/22/2021 | 91.735 | 91.895 | 91.505 | 91.785 |
| 06/23/2021 | 91.805 | 91.915 | 91.645 | 91.795 |
| 06/24/2021 | 91.83 | 91.865 | 91.52 | 91.844 |
| 06/27/2021 | 91.82 | 92.01 | 91.685 | 91.876 |
| 06/28/2021 | 91.87 | 92.195 | 91.85 | 92.041 |
| 06/29/2021 | 92.07 | 92.44 | 92 | 92.431 |
| 06/30/2021 | 92.355 | 92.6 | 92.255 | 92.594 |
| 07/01/2021 | 92.575 | 92.76 | 92.17 | 92.413 |
| 07/04/2021 | 92.25 | 92.355 | 92.135 | 92.413 |
| 07/05/2021 | 92.255 | 92.655 | 91.995 | 92.543 |
| 07/06/2021 | 92.54 | 92.84 | 92.415 | 92.645 |
| 07/07/2021 | 92.705 | 92.79 | 92.24 | 92.406 |
| 07/08/2021 | 92.38 | 92.545 | 92.085 | 92.116 |
| 07/11/2021 | 92.14 | 92.42 | 92.075 | 92.256 |
| 07/12/2021 | 92.205 | 92.81 | 92.135 | 92.759 |
| 07/13/2021 | 92.795 | 92.835 | 92.345 | 92.405 |
| 07/14/2021 | 92.405 | 92.695 | 92.275 | 92.631 |
| 07/15/2021 | 92.585 | 92.76 | 92.53 | 92.687 |
| 07/18/2021 | 92.7 | 93.05 | 92.63 | 92.9 |
| 07/19/2021 | 92.875 | 93.18 | 92.805 | 92.979 |
| 07/20/2021 | 92.97 | 93.195 | 92.73 | 92.759 |
| 07/21/2021 | 92.81 | 92.93 | 92.505 | 92.83 |
| 07/22/2021 | 92.85 | 93.04 | 92.785 | 92.928 |
| 07/25/2021 | 92.915 | 92.975 | 92.54 | 92.651 |
| 07/26/2021 | 92.625 | 92.845 | 92.32 | 92.436 |
| 07/27/2021 | 92.46 | 92.785 | 92.235 | 92.317 |
| 07/28/2021 | 92.255 | 92.29 | 91.85 | 91.871 |
| 07/29/2021 | 91.895 | 92.215 | 91.78 | 92.188 |
| 08/01/2021 | 92.15 | 92.18 | 91.92 | 92.065 |
| 08/02/2021 | 92.06 | 92.16 | 91.895 | 92.088 |
| 08/03/2021 | 92.045 | 92.315 | 91.82 | 92.274 |
| 08/04/2021 | 92.28 | 92.36 | 92.12 | 92.252 |
| 08/05/2021 | 92.285 | 92.845 | 92.265 | 92.8 |
| 08/08/2021 | 92.79 | 92.995 | 92.72 | 92.938 |
| 08/09/2021 | 92.975 | 93.145 | 92.945 | 93.055 |
| 08/10/2021 | 93.07 | 93.205 | 92.8 | 92.918 |
| 08/11/2021 | 92.905 | 93.045 | 92.845 | 93.038 |
| 08/12/2021 | 92.99 | 93.01 | 92.47 | 92.512 |
| 08/15/2021 | 92.545 | 92.665 | 92.475 | 92.619 |
| 08/16/2021 | 92.61 | 93.175 | 92.61 | 93.145 |
| 08/17/2021 | 93.155 | 93.275 | 92.945 | 93.144 |
| 08/18/2021 | 93.215 | 93.605 | 93.215 | 93.588 |
| 08/19/2021 | 93.6 | 93.75 | 93.455 | 93.508 |
| 08/22/2021 | 93.425 | 93.515 | 92.96 | 92.971 |
| 08/23/2021 | 93.015 | 93.09 | 92.815 | 92.901 |
| 08/24/2021 | 92.92 | 93.14 | 92.82 | 92.832 |
| 08/25/2021 | 92.825 | 93.095 | 92.825 | 93.078 |
| 08/26/2021 | 93.075 | 93.195 | 92.63 | 92.694 |
| 08/29/2021 | 92.68 | 92.79 | 92.595 | 92.652 |
| 08/30/2021 | 92.705 | 92.76 | 92.395 | 92.635 |
| 08/31/2021 | 92.67 | 92.79 | 92.38 | 92.449 |
| 09/01/2021 | 92.51 | 92.545 | 92.2 | 92.228 |
| 09/02/2021 | 92.24 | 92.265 | 91.8 | 92.033 |
| 09/05/2021 | 92.105 | 92.31 | 92.1 | 92.033 |
| 09/06/2021 | 92.18 | 92.575 | 92.105 | 92.514 |
| 09/07/2021 | 92.545 | 92.86 | 92.475 | 92.65 |
| 09/08/2021 | 92.71 | 92.765 | 92.38 | 92.48 |
| 09/09/2021 | 92.525 | 92.65 | 92.33 | 92.59 |
| 09/12/2021 | 92.64 | 92.88 | 92.64 | 92.652 |
| 09/13/2021 | 92.62 | 92.665 | 92.29 | 92.614 |
| 09/14/2021 | 92.65 | 92.67 | 92.405 | 92.534 |
| 09/15/2021 | 92.45 | 92.945 | 92.435 | 92.919 |
| 09/16/2021 | 92.87 | 93.235 | 92.745 | 93.176 |
| 09/19/2021 | 93.23 | 93.445 | 93.17 | 93.256 |
| 09/20/2021 | 93.23 | 93.28 | 93.04 | 93.2 |
| 09/21/2021 | 93.225 | 93.515 | 92.97 | 93.46 |
| 09/22/2021 | 93.5 | 93.53 | 92.965 | 93.03 |
| 09/23/2021 | 93.09 | 93.415 | 93.045 | 93.335 |
| 09/26/2021 | 93.305 | 93.495 | 93.195 | 93.381 |
| 09/27/2021 | 93.405 | 93.82 | 93.36 | 93.78 |
| 09/28/2021 | 93.73 | 94.44 | 93.685 | 94.353 |
| 09/29/2021 | 94.345 | 94.52 | 94.12 | 94.24 |
| 09/30/2021 | 94.32 | 94.405 | 94 | 94.047 |
| 10/03/2021 | 94.09 | 94.11 | 93.68 | 93.78 |
| 10/04/2021 | 93.855 | 94.075 | 93.815 | 93.967 |
| 10/05/2021 | 93.98 | 94.455 | 93.98 | 94.272 |
| 10/06/2021 | 94.24 | 94.29 | 94.085 | 94.221 |
| 10/07/2021 | 94.195 | 94.345 | 93.925 | 94.079 |
| 10/10/2021 | 94.105 | 94.415 | 94.03 | 94.326 |
| 10/11/2021 | 94.395 | 94.57 | 94.235 | 94.519 |
| 10/12/2021 | 94.525 | 94.55 | 94.005 | 94.08 |
| 10/13/2021 | 94.01 | 94.09 | 93.76 | 93.961 |
| 10/14/2021 | 94.035 | 94.07 | 93.85 | 93.938 |
| 10/17/2021 | 93.94 | 94.175 | 93.865 | 93.945 |
| 10/18/2021 | 93.95 | 93.95 | 93.49 | 93.728 |
| 10/19/2021 | 93.8 | 93.88 | 93.52 | 93.535 |
| 10/20/2021 | 93.595 | 93.785 | 93.475 | 93.758 |
| 10/21/2021 | 93.745 | 93.78 | 93.51 | 93.625 |
| 10/24/2021 | 93.66 | 93.96 | 93.465 | 93.809 |
| 10/25/2021 | 93.83 | 94.015 | 93.685 | 93.941 |
| 10/26/2021 | 93.955 | 94.005 | 93.675 | 93.798 |
| 10/27/2021 | 93.885 | 93.97 | 93.265 | 93.326 |
| 10/28/2021 | 93.34 | 94.3 | 93.31 | 94.121 |
| 10/31/2021 | 94.12 | 94.31 | 93.85 | 93.879 |
| 11/01/2021 | 93.935 | 94.135 | 93.81 | 94.079 |
| 11/02/2021 | 94.1 | 94.215 | 93.8 | 93.853 |
| 11/03/2021 | 93.82 | 94.47 | 93.82 | 94.341 |
| 11/04/2021 | 94.33 | 94.645 | 94.18 | 94.317 |
| 11/07/2021 | 94.295 | 94.373 | 93.983 | 94.042 |
| 11/08/2021 | 94.1 | 94.155 | 93.865 | 93.956 |
| 11/09/2021 | 93.98 | 94.9 | 93.965 | 94.838 |
| 11/10/2021 | 94.88 | 95.195 | 94.835 | 95.175 |
| 11/11/2021 | 95.215 | 95.27 | 94.995 | 95.128 |
| 11/12/2021 | 95.23 | 95.267 | 94.993 | 95.112 |
| 11/14/2021 | 95.1 | 95.595 | 94.965 | 95.405 |
| 11/15/2021 | 95.485 | 95.98 | 95.4 | 95.911 |
| 11/16/2021 | 95.925 | 96.27 | 95.725 | 95.829 |
| 11/17/2021 | 95.805 | 95.85 | 95.525 | 95.542 |
| 11/18/2021 | 95.58 | 96.245 | 95.58 | 96.028 |
| 11/19/2021 | 95.485 | 96.245 | 95.588 | 96.075 |
| 11/21/2021 | 96.075 | 96.56 | 96.04 | 96.544 |
| 11/22/2021 | 96.465 | 96.615 | 96.315 | 96.494 |
| 11/23/2021 | 96.535 | 96.94 | 96.44 | 96.872 |
| 11/24/2021 | 96.775 | 96.8 | 96.66 | 96.872 |
| 11/25/2021 | 96.73 | 96.77 | 96.01 | 96.104 |
| 11/28/2021 | 96.18 | 96.45 | 96.145 | 96.338 |
| 11/29/2021 | 96.2 | 96.655 | 95.54 | 96.007 |
| 11/30/2021 | 95.96 | 96.14 | 95.665 | 96.024 |
| 12/01/2021 | 96.07 | 96.18 | 95.825 | 96.158 |
| 12/02/2021 | 96.15 | 96.445 | 95.94 | 96.114 |
| 12/03/2021 | 96.765 | 96.445 | 95.942 | 96.172 |
| 12/05/2021 | 96.175 | 96.435 | 96.125 | 96.33 |
| 12/06/2021 | 96.31 | 96.59 | 96.17 | 96.37 |
| 12/07/2021 | 96.26 | 96.38 | 95.84 | 95.881 |
| 12/08/2021 | 95.98 | 96.34 | 95.97 | 96.252 |
| 12/09/2021 | 96.235 | 96.425 | 95.985 | 96.1 |
| 12/10/2021 | 96.765 | 96.43 | 95.97 | 96.055 |
| 12/12/2021 | 96.065 | 96.43 | 96.065 | 96.345 |
| 12/13/2021 | 96.365 | 96.555 | 96.07 | 96.538 |
| 12/14/2021 | 96.495 | 96.895 | 96.25 | 96.482 |
| 12/15/2021 | 96.375 | 96.405 | 95.81 | 96.015 |
| 12/16/2021 | 95.98 | 96.655 | 95.845 | 96.548 |
| 12/17/2021 | 96.097 | 96.655 | 95.843 | 96.645 |
| 12/19/2021 | 96.62 | 96.67 | 96.33 | 96.545 |
| 12/20/2021 | 96.515 | 96.625 | 96.335 | 96.489 |
| 12/21/2021 | 96.47 | 96.585 | 96.01 | 96.059 |
| 12/22/2021 | 96.05 | 96.265 | 95.97 | 95.985 |
| 12/23/2021 | 96.037 | 96.263 | 95.97 | 96.035 |
| 12/26/2021 | 96.095 | 96.245 | 96.035 | 96.086 |
| 12/27/2021 | 96.06 | 96.27 | 95.985 | 96.203 |
| 12/28/2021 | 96.135 | 96.395 | 95.735 | 95.926 |
| 12/29/2021 | 95.875 | 96.225 | 95.865 | 95.964 |
| 12/30/2021 | 95.965 | 96.105 | 95.575 | 95.593 |