USDX
USDX
18:16:55
100.52 $
-0.10 (%-0.10)
Previous Close: 100.62·
Volatility: 0.42
Day Low₺100.49
Day High₺100.91
Market Data
Spot Rate
B:100.51
A:100.54
Week over week (WoW)
+0.72%
Month over month (MoM)
+1.64%
Year to date (YTD)
+2.62%
Year over year (YoY)
+2.11%
USDX: US Dollar / US Dollar Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 103.7585
CLOSE 103.7139
Low
LOW 94.61
High
HIGH 114.745
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 95.6 | 96.33 | 95.6 | 96.211 |
| 01/03/2022 | 96.195 | 96.475 | 96.04 | 96.274 |
| 01/05/2022 | 96.21 | 96.4 | 96.035 | 96.326 |
| 01/06/2022 | 96.25 | 96.275 | 95.705 | 95.722 |
| 01/07/2022 | 96.26 | 96.27 | 95.7 | 95.735 |
| 01/09/2022 | 95.74 | 96.23 | 95.735 | 95.99 |
| 01/10/2022 | 95.905 | 96.075 | 95.575 | 95.625 |
| 01/11/2022 | 95.585 | 95.69 | 94.89 | 94.901 |
| 01/12/2022 | 94.975 | 95.01 | 94.635 | 94.775 |
| 01/13/2022 | 94.83 | 95.255 | 94.61 | 95.161 |
| 01/14/2022 | 94.82 | 95.255 | 94.61 | 95.148 |
| 01/16/2022 | 95.155 | 95.335 | 95.03 | 95.161 |
| 01/17/2022 | 95.15 | 95.81 | 95.105 | 95.723 |
| 01/18/2022 | 95.715 | 95.775 | 95.47 | 95.5 |
| 01/19/2022 | 95.53 | 95.85 | 95.405 | 95.725 |
| 01/20/2022 | 95.795 | 95.835 | 95.485 | 95.636 |
| 01/21/2022 | 95.21 | 95.835 | 95.485 | 95.62 |
| 01/23/2022 | 95.675 | 96.13 | 95.625 | 95.901 |
| 01/24/2022 | 95.915 | 96.26 | 95.895 | 95.928 |
| 01/25/2022 | 95.95 | 96.535 | 95.9 | 96.4 |
| 01/26/2022 | 96.53 | 97.3 | 96.53 | 97.242 |
| 01/27/2022 | 97.22 | 97.44 | 97.05 | 97.266 |
| 01/28/2022 | 97.22 | 97.433 | 97.045 | 97.218 |
| 01/30/2022 | 97.22 | 97.3 | 96.51 | 96.537 |
| 01/31/2022 | 96.695 | 96.715 | 96.215 | 96.375 |
| 02/01/2022 | 96.27 | 96.3 | 95.795 | 95.935 |
| 02/02/2022 | 96.06 | 96.25 | 95.23 | 95.379 |
| 02/03/2022 | 95.305 | 95.695 | 95.145 | 95.48 |
| 02/04/2022 | 96.05 | 95.695 | 95.14 | 95.455 |
| 02/06/2022 | 95.415 | 95.62 | 95.34 | 95.392 |
| 02/07/2022 | 95.42 | 95.745 | 95.39 | 95.641 |
| 02/08/2022 | 95.63 | 95.665 | 95.375 | 95.494 |
| 02/09/2022 | 95.595 | 96.01 | 95.16 | 95.548 |
| 02/10/2022 | 95.85 | 96.135 | 95.63 | 96.073 |
| 02/11/2022 | 95.593 | 96.13 | 95.627 | 96.047 |
| 02/13/2022 | 96.01 | 96.43 | 95.91 | 96.356 |
| 02/14/2022 | 96.23 | 96.29 | 95.95 | 95.993 |
| 02/15/2022 | 95.98 | 96.055 | 95.665 | 95.697 |
| 02/16/2022 | 95.805 | 96.115 | 95.68 | 95.803 |
| 02/17/2022 | 95.835 | 96.175 | 95.725 | 96.022 |
| 02/18/2022 | 95.845 | 96.165 | 95.72 | 96.105 |
| 02/20/2022 | 96.12 | 96.145 | 95.65 | 96.02 |
| 02/21/2022 | 96.12 | 96.25 | 95.83 | 96.011 |
| 02/22/2022 | 96.005 | 96.24 | 95.835 | 96.188 |
| 02/23/2022 | 96.255 | 97.735 | 96.255 | 97.118 |
| 02/24/2022 | 97.04 | 97.225 | 96.51 | 96.619 |
| 02/25/2022 | 95.845 | 97.225 | 96.51 | 96.53 |
| 02/27/2022 | 97.23 | 97.4 | 96.61 | 96.694 |
| 02/28/2022 | 96.81 | 97.575 | 96.625 | 97.406 |
| 03/01/2022 | 97.405 | 97.85 | 97.295 | 97.414 |
| 03/02/2022 | 97.48 | 97.965 | 97.44 | 97.791 |
| 03/03/2022 | 98.065 | 98.945 | 97.84 | 98.671 |
| 03/04/2022 | 97.495 | 98.93 | 97.84 | 98.495 |
| 03/06/2022 | 98.635 | 99.425 | 98.625 | 99.295 |
| 03/07/2022 | 99.25 | 99.33 | 98.7 | 99.08 |
| 03/08/2022 | 99.015 | 99.085 | 97.85 | 97.953 |
| 03/09/2022 | 98.1 | 98.605 | 97.71 | 98.504 |
| 03/10/2022 | 98.47 | 99.155 | 98.26 | 99.13 |
| 03/11/2022 | 98.118 | 99.155 | 98.25 | 99.115 |
| 03/13/2022 | 98.98 | 99.255 | 98.74 | 98.879 |
| 03/14/2022 | 99.085 | 99.18 | 98.6 | 99.064 |
| 03/15/2022 | 98.91 | 99.1 | 98.295 | 98.621 |
| 03/16/2022 | 98.455 | 98.48 | 97.715 | 97.975 |
| 03/17/2022 | 97.98 | 98.635 | 97.845 | 98.227 |
| 03/20/2022 | 98.245 | 98.54 | 98.16 | 98.499 |
| 03/21/2022 | 98.495 | 98.96 | 98.315 | 98.523 |
| 03/22/2022 | 98.54 | 98.895 | 98.425 | 98.615 |
| 03/23/2022 | 98.63 | 98.965 | 98.6 | 98.8 |
| 03/24/2022 | 98.74 | 98.865 | 98.42 | 98.822 |
| 03/27/2022 | 98.84 | 99.365 | 98.82 | 99.055 |
| 03/28/2022 | 99.05 | 99.265 | 98.055 | 98.441 |
| 03/29/2022 | 98.465 | 98.49 | 97.73 | 97.875 |
| 03/30/2022 | 97.9 | 98.44 | 97.76 | 98.36 |
| 03/31/2022 | 98.36 | 98.755 | 98.345 | 98.627 |
| 04/03/2022 | 98.63 | 99.07 | 98.515 | 98.974 |
| 04/04/2022 | 98.975 | 99.505 | 98.82 | 99.428 |
| 04/05/2022 | 99.48 | 99.8 | 99.315 | 99.615 |
| 04/06/2022 | 99.665 | 99.85 | 99.435 | 99.76 |
| 04/07/2022 | 99.825 | 100.2 | 99.745 | 99.753 |
| 04/10/2022 | 99.69 | 100.05 | 99.61 | 99.924 |
| 04/11/2022 | 100.02 | 100.335 | 99.74 | 100.292 |
| 04/12/2022 | 100.32 | 100.515 | 99.805 | 99.913 |
| 04/13/2022 | 99.84 | 100.77 | 99.555 | 100.326 |
| 04/17/2022 | 100.47 | 100.85 | 100.45 | 100.766 |
| 04/18/2022 | 100.8 | 101.03 | 100.68 | 100.964 |
| 04/19/2022 | 101 | 101.045 | 100.215 | 100.417 |
| 04/20/2022 | 100.35 | 100.675 | 99.81 | 100.614 |
| 04/21/2022 | 100.635 | 101.34 | 100.485 | 101.213 |
| 04/24/2022 | 101.105 | 101.865 | 101.05 | 101.769 |
| 04/25/2022 | 101.705 | 102.37 | 101.535 | 102.318 |
| 04/26/2022 | 102.308 | 103.29 | 102.24 | 102.97 |
| 04/27/2022 | 103.005 | 103.945 | 103.005 | 103.692 |
| 04/28/2022 | 103.68 | 103.68 | 102.812 | 103.23 |
| 05/01/2022 | 103.287 | 103.77 | 103.118 | 103.635 |
| 05/02/2022 | 103.6 | 103.7 | 103.06 | 103.496 |
| 05/03/2022 | 103.468 | 103.662 | 102.477 | 102.523 |
| 05/04/2022 | 102.57 | 103.97 | 102.375 | 103.802 |
| 05/05/2022 | 103.61 | 104.105 | 103.235 | 103.694 |
| 05/08/2022 | 103.69 | 104.21 | 103.42 | 103.689 |
| 05/09/2022 | 103.725 | 104.005 | 103.53 | 103.943 |
| 05/10/2022 | 103.955 | 104.15 | 103.405 | 103.874 |
| 05/11/2022 | 104.07 | 104.955 | 103.915 | 104.897 |
| 05/12/2022 | 104.835 | 105.065 | 104.5 | 104.621 |
| 05/15/2022 | 104.65 | 104.7 | 104.155 | 104.2 |
| 05/16/2022 | 104.175 | 104.26 | 103.25 | 103.407 |
| 05/17/2022 | 103.35 | 103.96 | 103.235 | 103.862 |
| 05/18/2022 | 103.87 | 103.935 | 102.695 | 102.751 |
| 05/19/2022 | 102.95 | 103.295 | 102.805 | 103.173 |
| 05/22/2022 | 103.02 | 103.07 | 102.045 | 102.097 |
| 05/23/2022 | 102.145 | 102.335 | 101.655 | 101.87 |
| 05/24/2022 | 101.76 | 102.47 | 101.75 | 102.077 |
| 05/25/2022 | 102.1 | 102.29 | 101.76 | 101.858 |
| 05/26/2022 | 101.75 | 101.955 | 101.455 | 101.698 |
| 05/29/2022 | 101.67 | 101.735 | 101.3 | 101.305 |
| 05/30/2022 | 101.42 | 102.205 | 101.42 | 101.766 |
| 05/31/2022 | 101.77 | 102.75 | 101.77 | 102.529 |
| 06/01/2022 | 102.6 | 102.645 | 101.745 | 101.832 |
| 06/02/2022 | 101.75 | 102.245 | 101.66 | 102.185 |
| 06/05/2022 | 102.169 | 102.475 | 101.865 | 102.41 |
| 06/06/2022 | 102.491 | 102.85 | 102.26 | 102.355 |
| 06/07/2022 | 102.389 | 102.78 | 102.265 | 102.552 |
| 06/08/2022 | 102.562 | 103.365 | 102.09 | 103.305 |
| 06/09/2022 | 103.337 | 104.235 | 103.06 | 104.235 |
| 06/12/2022 | 104.19 | 105.15 | 104.095 | 105.05 |
| 06/13/2022 | 105.19 | 105.475 | 104.48 | 105.25 |
| 06/14/2022 | 105.348 | 105.555 | 104.427 | 104.61 |
| 06/15/2022 | 104.898 | 105.28 | 103.2 | 103.645 |
| 06/16/2022 | 104.65 | 104.885 | 103.64 | 104.46 |
| 06/19/2022 | 104.65 | 104.505 | 104.013 | 104.198 |
| 06/20/2022 | 104.442 | 104.315 | 103.73 | 104.18 |
| 06/21/2022 | 104.431 | 104.73 | 103.615 | 103.995 |
| 06/22/2022 | 104.212 | 104.537 | 103.84 | 104.17 |
| 06/23/2022 | 104.378 | 104.28 | 103.74 | 103.895 |
| 06/26/2022 | 104.121 | 103.995 | 103.42 | 103.705 |
| 06/27/2022 | 103.971 | 104.37 | 103.505 | 104.275 |
| 06/28/2022 | 104.463 | 104.895 | 104.14 | 104.865 |
| 06/29/2022 | 105.056 | 105.315 | 104.405 | 104.5 |
| 06/30/2022 | 104.775 | 105.44 | 104.515 | 104.88 |
| 07/03/2022 | 105.12 | 105.055 | 104.58 | 104.95 |
| 07/04/2022 | 105.135 | 106.58 | 104.835 | 106.31 |
| 07/05/2022 | 106.493 | 107.067 | 106.135 | 106.873 |
| 07/06/2022 | 107.066 | 107.05 | 106.53 | 106.905 |
| 07/07/2022 | 107.044 | 107.615 | 106.64 | 106.69 |
| 07/10/2022 | 106.895 | 108.078 | 106.88 | 108.02 |
| 07/11/2022 | 108.183 | 108.407 | 107.672 | 107.988 |
| 07/12/2022 | 108.185 | 108.412 | 107.275 | 107.835 |
| 07/13/2022 | 108.139 | 109.14 | 108.015 | 108.475 |
| 07/14/2022 | 108.669 | 108.585 | 107.76 | 107.825 |
| 07/17/2022 | 107.983 | 107.828 | 106.75 | 107.28 |
| 07/18/2022 | 107.494 | 107.49 | 106.25 | 106.54 |
| 07/19/2022 | 106.674 | 107.13 | 106.23 | 106.905 |
| 07/20/2022 | 107.085 | 107.24 | 106.302 | 106.455 |
| 07/21/2022 | 106.586 | 107.25 | 105.99 | 106.41 |
| 07/24/2022 | 106.545 | 106.755 | 106.065 | 106.338 |
| 07/25/2022 | 106.452 | 107.145 | 106.06 | 107.075 |
| 07/26/2022 | 107.13 | 107.3 | 106.13 | 106.34 |
| 07/27/2022 | 106.37 | 106.845 | 105.925 | 106.03 |
| 07/28/2022 | 106.208 | 106.535 | 105.415 | 105.707 |
| 07/31/2022 | 105.828 | 105.92 | 105.105 | 105.285 |
| 08/01/2022 | 105.364 | 106.2 | 104.92 | 106.175 |
| 08/02/2022 | 106.434 | 106.7 | 105.855 | 106.275 |
| 08/03/2022 | 106.476 | 106.405 | 105.543 | 105.627 |
| 08/04/2022 | 105.721 | 106.808 | 105.578 | 106.43 |
| 08/07/2022 | 106.577 | 106.67 | 105.975 | 106.28 |
| 08/08/2022 | 106.335 | 106.31 | 105.855 | 106.17 |
| 08/09/2022 | 105.112 | 106.287 | 104.51 | 105.102 |
| 08/10/2022 | 105.209 | 105.335 | 104.523 | 104.98 |
| 08/11/2022 | 105.157 | 105.77 | 104.97 | 105.55 |
| 08/14/2022 | 105.674 | 106.435 | 105.435 | 106.405 |
| 08/15/2022 | 106.48 | 106.832 | 106.205 | 106.368 |
| 08/16/2022 | 106.45 | 106.79 | 106.198 | 106.552 |
| 08/17/2022 | 106.675 | 107.495 | 106.425 | 107.42 |
| 08/18/2022 | 107.498 | 108.14 | 107.415 | 108.015 |
| 08/21/2022 | 108.103 | 109.02 | 108.02 | 108.9 |
| 08/22/2022 | 109.001 | 109.205 | 107.99 | 108.5 |
| 08/23/2022 | 108.518 | 109.055 | 108.295 | 108.565 |
| 08/24/2022 | 108.625 | 108.645 | 107.945 | 108.38 |
| 08/25/2022 | 108.466 | 108.82 | 107.515 | 108.76 |
| 08/28/2022 | 108.836 | 109.445 | 108.435 | 108.745 |
| 08/29/2022 | 108.696 | 109.078 | 108.24 | 108.79 |
| 08/30/2022 | 108.753 | 109.17 | 108.335 | 108.615 |
| 08/31/2022 | 108.836 | 109.975 | 108.737 | 109.637 |
| 09/01/2022 | 109.643 | 109.695 | 108.91 | 109.575 |
| 09/04/2022 | 109.609 | 110.26 | 109.695 | 109.805 |
| 09/05/2022 | 109.602 | 110.55 | 109.37 | 110.2 |
| 09/06/2022 | 110.317 | 110.78 | 109.513 | 109.543 |
| 09/07/2022 | 109.673 | 110.25 | 109.29 | 109.65 |
| 09/08/2022 | 109.575 | 109.55 | 108.35 | 108.945 |
| 09/11/2022 | 108.228 | 108.605 | 107.57 | 108.045 |
| 09/12/2022 | 108.228 | 109.62 | 107.45 | 109.62 |
| 09/13/2022 | 109.974 | 109.63 | 108.97 | 109.352 |
| 09/14/2022 | 109.607 | 109.65 | 109.15 | 109.43 |
| 09/15/2022 | 109.802 | 109.993 | 109.205 | 109.392 |
| 09/18/2022 | 109.643 | 109.905 | 109.23 | 109.35 |
| 09/19/2022 | 109.581 | 110.015 | 109.08 | 109.92 |
| 09/20/2022 | 110.162 | 111.335 | 109.855 | 111.118 |
| 09/21/2022 | 111.48 | 111.58 | 110.22 | 111.075 |
| 09/22/2022 | 111.239 | 113 | 110.84 | 112.815 |
| 09/25/2022 | 113.023 | 114.445 | 112.665 | 114.11 |
| 09/26/2022 | 114.02 | 114.425 | 113.26 | 114.105 |
| 09/27/2022 | 114.185 | 114.745 | 112.455 | 112.625 |
| 09/28/2022 | 113.014 | 113.72 | 111.97 | 111.985 |
| 09/29/2022 | 111.748 | 112.7 | 111.54 | 112.16 |
| 10/02/2022 | 112.173 | 112.53 | 111.405 | 111.55 |
| 10/03/2022 | 111.588 | 111.825 | 109.965 | 110.065 |
| 10/04/2022 | 110.225 | 111.655 | 109.985 | 111.12 |
| 10/05/2022 | 111.018 | 112.235 | 110.72 | 112.205 |
| 10/06/2022 | 112.249 | 112.775 | 111.865 | 112.635 |
| 10/09/2022 | 112.747 | 113.27 | 112.513 | 113.093 |
| 10/10/2022 | 113.08 | 113.47 | 112.295 | 113.17 |
| 10/11/2022 | 113.306 | 113.495 | 112.905 | 113.15 |
| 10/12/2022 | 113.236 | 113.835 | 112.02 | 112.35 |
| 10/13/2022 | 112.474 | 113.29 | 112.062 | 113.17 |
| 10/16/2022 | 113.218 | 113.17 | 111.79 | 111.95 |
| 10/17/2022 | 112.072 | 112.35 | 111.63 | 111.875 |
| 10/18/2022 | 111.911 | 112.995 | 111.78 | 112.84 |
| 10/19/2022 | 112.99 | 113.03 | 112.05 | 112.75 |
| 10/20/2022 | 112.939 | 113.835 | 111.575 | 111.82 |
| 10/23/2022 | 111.876 | 112.457 | 111.335 | 111.922 |
| 10/24/2022 | 111.817 | 112.065 | 110.625 | 110.755 |
| 10/25/2022 | 110.956 | 111.013 | 109.47 | 109.51 |
| 10/26/2022 | 109.619 | 110.48 | 109.365 | 110.425 |
| 10/27/2022 | 110.668 | 110.918 | 110.138 | 110.77 |
| 10/30/2022 | 110.668 | 111.535 | 110.585 | 111.48 |
| 10/31/2022 | 111.517 | 111.655 | 110.58 | 111.448 |
| 11/01/2022 | 111.535 | 112.025 | 110.26 | 111.995 |
| 11/02/2022 | 112.165 | 113.045 | 111.705 | 112.845 |
| 11/03/2022 | 112.974 | 112.875 | 110.61 | 110.675 |
| 11/06/2022 | 110.788 | 111.17 | 109.925 | 110.058 |
| 11/07/2022 | 110.055 | 110.487 | 109.24 | 109.532 |
| 11/08/2022 | 109.651 | 110.545 | 109.355 | 110.373 |
| 11/09/2022 | 110.299 | 110.885 | 107.858 | 107.858 |
| 11/10/2022 | 108.235 | 108.315 | 106.14 | 106.23 |
| 11/11/2022 | 108.235 | 108.32 | 106.14 | 106.255 |
| 11/13/2022 | 106.416 | 107.15 | 106.332 | 106.718 |
| 11/14/2022 | 106.997 | 106.993 | 105.203 | 106.375 |
| 11/15/2022 | 106.581 | 106.665 | 105.715 | 106.115 |
| 11/16/2022 | 106.267 | 107.135 | 105.975 | 106.54 |
| 11/17/2022 | 106.693 | 106.9 | 106.23 | 106.85 |
| 11/18/2022 | 106.693 | 106.92 | 106.23 | 106.865 |
| 11/20/2022 | 106.969 | 107.892 | 106.78 | 107.69 |
| 11/21/2022 | 107.697 | 107.657 | 107.013 | 107.067 |
| 11/22/2022 | 107.076 | 107.127 | 105.915 | 105.965 |
| 11/23/2022 | 105.986 | 105.99 | 105.547 | 105.752 |
| 11/24/2022 | 105.955 | 106.345 | 105.605 | 105.94 |
| 11/27/2022 | 106.062 | 106.69 | 105.255 | 106.665 |
| 11/28/2022 | 106.573 | 106.82 | 105.998 | 106.79 |
| 11/29/2022 | 106.723 | 107.135 | 105.71 | 105.945 |
| 11/30/2022 | 105.697 | 105.858 | 104.578 | 104.675 |
| 12/01/2022 | 104.821 | 105.562 | 104.328 | 104.507 |
| 12/02/2022 | 104.821 | 105.575 | 104.325 | 104.44 |
| 12/04/2022 | 104.506 | 105.36 | 104.062 | 105.305 |
| 12/05/2022 | 105.156 | 105.58 | 104.845 | 105.483 |
| 12/06/2022 | 105.634 | 105.795 | 104.82 | 105.1 |
| 12/07/2022 | 105.201 | 105.41 | 104.685 | 104.763 |
| 12/08/2022 | 104.856 | 105.168 | 104.445 | 104.933 |
| 12/09/2022 | 104.856 | 105.168 | 104.445 | 104.9 |
| 12/11/2022 | 104.932 | 104.89 | 104.315 | 104.645 |
| 12/12/2022 | 104.991 | 104.722 | 103.15 | 103.642 |
| 12/13/2022 | 104.074 | 103.832 | 103.062 | 103.245 |
| 12/14/2022 | 103.668 | 104.493 | 103.1 | 104.195 |
| 12/15/2022 | 104.45 | 104.398 | 103.817 | 104.395 |
| 12/16/2022 | 104.45 | 104.48 | 103.82 | 104.45 |
| 12/18/2022 | 104.837 | 104.56 | 103.765 | 104.34 |
| 12/19/2022 | 104.727 | 104.418 | 103.4 | 103.66 |
| 12/20/2022 | 103.953 | 104.06 | 103.515 | 103.85 |
| 12/21/2022 | 104.216 | 104.29 | 103.43 | 104.06 |
| 12/22/2022 | 104.393 | 104.227 | 103.815 | 104.017 |
| 12/23/2022 | 104.325 | 104.235 | 103.815 | 104.04 |
| 12/26/2022 | 104.118 | 104.108 | 103.585 | 103.885 |
| 12/27/2022 | 104.328 | 104.263 | 103.565 | 104.263 |
| 12/28/2022 | 104.374 | 104.215 | 103.537 | 103.675 |
| 12/29/2022 | 103.95 | 103.86 | 103.145 | 103.278 |
| 12/30/2022 | 103.494 | 103.86 | 103.145 | 103.23 |