USDX
USDX
15:28:47
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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 103.2167
CLOSE 103.2139
Low
LOW 99.22
High
HIGH 107.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 104.24 | 104.54 | 104.16 | 104.41 |
| 01/03/2023 | 104.42 | 104.46 | 103.6 | 104.03 |
| 01/04/2023 | 104.04 | 105.06 | 103.78 | 104.92 |
| 01/05/2023 | 104.9 | 105.4 | 103.62 | 103.65 |
| 01/08/2023 | 103.65 | 103.65 | 102.68 | 102.93 |
| 01/09/2023 | 102.93 | 103.25 | 102.77 | 103.01 |
| 01/10/2023 | 103.01 | 103.23 | 102.85 | 102.99 |
| 01/11/2023 | 103 | 103.06 | 101.81 | 101.96 |
| 01/12/2023 | 101.96 | 102.39 | 101.72 | 101.9 |
| 01/15/2023 | 101.83 | 102.3 | 101.51 | 102.17 |
| 01/16/2023 | 102.06 | 102.32 | 101.69 | 102.12 |
| 01/17/2023 | 102.13 | 102.66 | 101.27 | 102.19 |
| 01/18/2023 | 102.19 | 102.26 | 101.76 | 101.85 |
| 01/19/2023 | 101.85 | 102.32 | 101.7 | 101.76 |
| 01/22/2023 | 101.74 | 102.04 | 101.35 | 101.82 |
| 01/23/2023 | 101.83 | 102.2 | 101.49 | 101.71 |
| 01/24/2023 | 101.72 | 101.89 | 101.33 | 101.42 |
| 01/25/2023 | 101.42 | 101.98 | 101.3 | 101.6 |
| 01/26/2023 | 101.6 | 101.99 | 101.49 | 101.75 |
| 01/29/2023 | 101.72 | 102.12 | 101.46 | 102.08 |
| 01/30/2023 | 102.07 | 102.45 | 101.82 | 101.85 |
| 01/31/2023 | 101.86 | 102.02 | 100.83 | 100.94 |
| 02/01/2023 | 100.94 | 101.74 | 100.68 | 101.53 |
| 02/02/2023 | 101.54 | 102.85 | 101.38 | 102.83 |
| 02/05/2023 | 103.03 | 103.65 | 102.9 | 103.48 |
| 02/06/2023 | 103.47 | 103.84 | 102.88 | 103.24 |
| 02/07/2023 | 103.26 | 103.39 | 102.88 | 103.34 |
| 02/08/2023 | 103.35 | 103.44 | 102.52 | 103.15 |
| 02/09/2023 | 103.15 | 103.58 | 102.79 | 103.48 |
| 02/12/2023 | 103.48 | 103.74 | 103.13 | 103.18 |
| 02/13/2023 | 103.18 | 103.43 | 102.42 | 103.13 |
| 02/14/2023 | 103.14 | 104.03 | 103.07 | 103.75 |
| 02/15/2023 | 103.75 | 104.17 | 103.47 | 103.93 |
| 02/16/2023 | 103.94 | 104.6 | 103.77 | 103.81 |
| 02/19/2023 | 103.81 | 104.02 | 103.68 | 103.78 |
| 02/20/2023 | 103.87 | 104.2 | 103.7 | 104.13 |
| 02/21/2023 | 104.14 | 104.54 | 103.94 | 104.5 |
| 02/22/2023 | 104.49 | 104.73 | 104.26 | 104.48 |
| 02/23/2023 | 104.49 | 105.26 | 104.38 | 105.18 |
| 02/26/2023 | 105.2 | 105.32 | 104.49 | 104.62 |
| 02/27/2023 | 104.62 | 104.92 | 104.37 | 104.92 |
| 02/28/2023 | 104.91 | 105.02 | 104.05 | 104.38 |
| 03/01/2023 | 104.38 | 105.15 | 104.33 | 104.92 |
| 03/02/2023 | 104.93 | 104.98 | 104.45 | 104.49 |
| 03/05/2023 | 104.49 | 104.66 | 104.13 | 104.29 |
| 03/06/2023 | 104.3 | 105.64 | 104.1 | 105.58 |
| 03/07/2023 | 105.59 | 105.87 | 105.34 | 105.62 |
| 03/08/2023 | 105.62 | 105.73 | 105.14 | 105.26 |
| 03/09/2023 | 105.28 | 105.37 | 104.03 | 104.63 |
| 03/12/2023 | 103.92 | 104.04 | 103.07 | 103.22 |
| 03/13/2023 | 103.26 | 103.61 | 103.08 | 103.26 |
| 03/14/2023 | 103.34 | 104.72 | 103.05 | 104.4 |
| 03/15/2023 | 104.34 | 104.4 | 103.9 | 104.11 |
| 03/16/2023 | 104.08 | 104.12 | 103.34 | 103.52 |
| 03/19/2023 | 103.45 | 103.62 | 102.91 | 102.91 |
| 03/20/2023 | 102.97 | 103.14 | 102.64 | 102.85 |
| 03/21/2023 | 102.82 | 102.91 | 101.68 | 102.19 |
| 03/22/2023 | 102.08 | 102.29 | 101.55 | 102.24 |
| 03/23/2023 | 102.26 | 103.01 | 102.16 | 102.77 |
| 03/26/2023 | 102.67 | 102.9 | 102.48 | 102.48 |
| 03/27/2023 | 102.4 | 102.43 | 102.04 | 102.07 |
| 03/28/2023 | 102.13 | 102.44 | 102.03 | 102.31 |
| 03/29/2023 | 102.31 | 102.46 | 101.75 | 101.85 |
| 03/30/2023 | 101.9 | 102.31 | 101.73 | 102.28 |
| 04/02/2023 | 102.6 | 102.75 | 101.67 | 101.74 |
| 04/03/2023 | 101.72 | 101.95 | 101.14 | 101.26 |
| 04/04/2023 | 101.23 | 101.68 | 101.09 | 101.57 |
| 04/05/2023 | 101.56 | 101.83 | 101.44 | 101.6 |
| 04/06/2023 | 101.65 | 101.98 | 101.57 | 101.74 |
| 04/09/2023 | 101.69 | 102.48 | 101.66 | 102.23 |
| 04/10/2023 | 102.15 | 102.19 | 101.69 | 101.82 |
| 04/11/2023 | 101.8 | 101.84 | 101.12 | 101.21 |
| 04/12/2023 | 101.18 | 101.29 | 100.53 | 100.68 |
| 04/13/2023 | 100.67 | 101.43 | 100.47 | 101.28 |
| 04/16/2023 | 101.37 | 101.93 | 101.23 | 101.8 |
| 04/17/2023 | 101.82 | 101.85 | 101.34 | 101.43 |
| 04/18/2023 | 101.42 | 101.94 | 101.36 | 101.65 |
| 04/19/2023 | 101.71 | 101.84 | 101.35 | 101.51 |
| 04/20/2023 | 101.52 | 101.85 | 101.37 | 101.44 |
| 04/23/2023 | 101.42 | 101.64 | 101.06 | 101.08 |
| 04/24/2023 | 100.98 | 101.68 | 100.93 | 101.59 |
| 04/25/2023 | 101.56 | 101.63 | 100.74 | 101.18 |
| 04/26/2023 | 101.15 | 101.56 | 101.02 | 101.23 |
| 04/27/2023 | 101.21 | 102.01 | 101.17 | 101.41 |
| 04/30/2023 | 101.49 | 101.96 | 101.39 | 101.88 |
| 05/01/2023 | 101.94 | 102.18 | 101.64 | 101.71 |
| 05/02/2023 | 101.63 | 101.7 | 100.85 | 101.04 |
| 05/03/2023 | 101 | 101.42 | 100.8 | 101.21 |
| 05/04/2023 | 101.13 | 101.56 | 100.9 | 101.04 |
| 05/07/2023 | 101.1 | 101.2 | 100.82 | 101.16 |
| 05/08/2023 | 101.23 | 101.63 | 101.16 | 101.43 |
| 05/09/2023 | 101.42 | 101.6 | 101.01 | 101.23 |
| 05/10/2023 | 101.22 | 101.97 | 101.11 | 101.9 |
| 05/11/2023 | 101.92 | 102.54 | 101.76 | 102.53 |
| 05/14/2023 | 102.51 | 102.58 | 102.2 | 102.27 |
| 05/15/2023 | 102.26 | 102.53 | 102.04 | 102.44 |
| 05/16/2023 | 102.23 | 102.96 | 102.23 | 102.72 |
| 05/17/2023 | 102.76 | 103.49 | 102.65 | 103.41 |
| 05/18/2023 | 103.37 | 103.49 | 102.87 | 103.06 |
| 05/21/2023 | 102.91 | 103.25 | 102.84 | 103.13 |
| 05/22/2023 | 103.14 | 103.54 | 103.05 | 103.44 |
| 05/23/2023 | 103.43 | 103.83 | 103.16 | 103.82 |
| 05/24/2023 | 103.8 | 104.24 | 103.8 | 104.17 |
| 05/25/2023 | 104.17 | 104.34 | 103.79 | 104.16 |
| 05/28/2023 | 104.2 | 104.23 | 103.97 | 104.15 |
| 05/29/2023 | 104.23 | 104.44 | 103.79 | 103.97 |
| 05/30/2023 | 103.98 | 104.61 | 103.93 | 104.15 |
| 05/31/2023 | 104.11 | 104.44 | 103.44 | 103.48 |
| 06/01/2023 | 103.47 | 104.03 | 103.32 | 103.99 |
| 06/04/2023 | 104.11 | 104.35 | 103.48 | 103.94 |
| 06/05/2023 | 103.95 | 104.32 | 103.75 | 104.1 |
| 06/06/2023 | 104.03 | 104.26 | 103.6 | 104.08 |
| 06/07/2023 | 104.01 | 104.04 | 103.27 | 103.29 |
| 06/08/2023 | 103.3 | 103.58 | 103.28 | 103.53 |
| 06/11/2023 | 103.14 | 103.34 | 102.85 | 103.2 |
| 06/12/2023 | 103.16 | 103.2 | 102.61 | 102.86 |
| 06/13/2023 | 102.89 | 102.97 | 102.24 | 102.58 |
| 06/14/2023 | 102.53 | 102.96 | 101.69 | 101.75 |
| 06/15/2023 | 101.73 | 102.01 | 101.59 | 101.87 |
| 06/18/2023 | 101.88 | 102.14 | 101.84 | 102.13 |
| 06/19/2023 | 102.07 | 102.37 | 101.92 | 102.11 |
| 06/20/2023 | 102.11 | 102.3 | 101.62 | 101.69 |
| 06/21/2023 | 101.66 | 102.08 | 101.51 | 102.01 |
| 06/22/2023 | 102.02 | 102.78 | 101.99 | 102.51 |
| 06/25/2023 | 102.39 | 102.48 | 102.25 | 102.4 |
| 06/26/2023 | 102.4 | 102.44 | 101.96 | 102.15 |
| 06/27/2023 | 102.16 | 102.79 | 102.12 | 102.65 |
| 06/28/2023 | 102.64 | 103.11 | 102.45 | 103.03 |
| 06/29/2023 | 103.02 | 103.23 | 102.43 | 102.58 |
| 07/02/2023 | 102.62 | 102.95 | 102.42 | 102.63 |
| 07/03/2023 | 102.64 | 102.75 | 102.55 | 102.66 |
| 07/04/2023 | 102.71 | 103.06 | 102.63 | 103.04 |
| 07/05/2023 | 103.03 | 103.27 | 102.61 | 102.78 |
| 07/06/2023 | 102.8 | 102.87 | 101.91 | 101.93 |
| 07/09/2023 | 101.96 | 102.24 | 101.61 | 101.61 |
| 07/10/2023 | 101.61 | 101.65 | 101.32 | 101.33 |
| 07/11/2023 | 101.28 | 101.29 | 100.18 | 100.25 |
| 07/12/2023 | 100.19 | 100.29 | 99.42 | 99.43 |
| 07/13/2023 | 99.46 | 99.7 | 99.26 | 99.63 |
| 07/16/2023 | 99.65 | 99.87 | 99.45 | 99.57 |
| 07/17/2023 | 99.61 | 99.79 | 99.22 | 99.63 |
| 07/18/2023 | 99.65 | 100.24 | 99.6 | 99.98 |
| 07/19/2023 | 99.97 | 100.69 | 99.74 | 100.54 |
| 07/20/2023 | 100.53 | 100.92 | 100.45 | 100.81 |
| 07/23/2023 | 100.83 | 101.16 | 100.63 | 101.11 |
| 07/24/2023 | 101.15 | 101.39 | 100.93 | 101.01 |
| 07/25/2023 | 101.07 | 101.19 | 100.6 | 100.78 |
| 07/26/2023 | 100.84 | 101.62 | 100.32 | 101.54 |
| 07/27/2023 | 101.45 | 101.82 | 101.1 | 101.46 |
| 07/30/2023 | 101.39 | 101.67 | 101.3 | 101.65 |
| 07/31/2023 | 101.66 | 102.22 | 101.62 | 102 |
| 08/01/2023 | 101.83 | 102.58 | 101.81 | 102.43 |
| 08/02/2023 | 102.41 | 102.65 | 102.17 | 102.29 |
| 08/03/2023 | 102.28 | 102.44 | 101.55 | 101.83 |
| 08/06/2023 | 101.86 | 102.19 | 101.78 | 101.88 |
| 08/07/2023 | 101.89 | 102.63 | 101.88 | 102.36 |
| 08/08/2023 | 102.35 | 102.4 | 102.12 | 102.34 |
| 08/09/2023 | 102.33 | 102.5 | 101.6 | 102.49 |
| 08/10/2023 | 102.5 | 102.76 | 102.26 | 102.73 |
| 08/13/2023 | 102.74 | 103.33 | 102.63 | 103.02 |
| 08/14/2023 | 103.02 | 103.16 | 102.68 | 103.08 |
| 08/15/2023 | 103.11 | 103.41 | 102.82 | 103.33 |
| 08/16/2023 | 103.39 | 103.49 | 102.95 | 103.33 |
| 08/17/2023 | 103.29 | 103.58 | 103.13 | 103.33 |
| 08/20/2023 | 103.29 | 103.41 | 103.04 | 103.23 |
| 08/21/2023 | 103.22 | 103.62 | 102.93 | 103.52 |
| 08/22/2023 | 103.52 | 103.9 | 103.21 | 103.28 |
| 08/23/2023 | 103.27 | 103.97 | 103.19 | 103.93 |
| 08/24/2023 | 104.03 | 104.38 | 103.67 | 104.14 |
| 08/27/2023 | 104.1 | 104.13 | 103.93 | 103.94 |
| 08/28/2023 | 103.88 | 104.29 | 103.3 | 103.4 |
| 08/29/2023 | 103.49 | 103.64 | 102.86 | 103.1 |
| 08/30/2023 | 103.08 | 103.69 | 102.95 | 103.58 |
| 08/31/2023 | 103.59 | 104.25 | 103.21 | 104.23 |
| 09/03/2023 | 104.21 | 104.22 | 103.98 | 104.08 |
| 09/04/2023 | 104.1 | 104.85 | 104.06 | 104.76 |
| 09/05/2023 | 104.72 | 105 | 104.55 | 104.8 |
| 09/06/2023 | 104.84 | 105.12 | 104.78 | 105.03 |
| 09/07/2023 | 105.02 | 105.07 | 104.63 | 105.03 |
| 09/10/2023 | 104.47 | 104.51 | 104.03 | 104.17 |
| 09/11/2023 | 104.21 | 104.55 | 104.04 | 104.2 |
| 09/12/2023 | 104.2 | 104.62 | 104.14 | 104.39 |
| 09/13/2023 | 104.4 | 105.09 | 104.2 | 104.99 |
| 09/14/2023 | 105.06 | 105.07 | 104.73 | 104.98 |
| 09/17/2023 | 104.93 | 105.02 | 104.68 | 104.74 |
| 09/18/2023 | 104.72 | 104.89 | 104.46 | 104.82 |
| 09/19/2023 | 104.79 | 105.12 | 104.34 | 105.03 |
| 09/20/2023 | 105.14 | 105.43 | 104.96 | 105.06 |
| 09/21/2023 | 105.07 | 105.46 | 105 | 105.28 |
| 09/24/2023 | 105.27 | 105.79 | 105.2 | 105.65 |
| 09/25/2023 | 105.64 | 105.96 | 105.56 | 105.89 |
| 09/26/2023 | 105.91 | 106.54 | 105.87 | 106.4 |
| 09/27/2023 | 106.39 | 106.47 | 105.73 | 105.85 |
| 09/28/2023 | 105.88 | 105.94 | 105.34 | 105.85 |
| 10/01/2023 | 105.95 | 106.73 | 105.75 | 106.73 |
| 10/02/2023 | 106.74 | 107.05 | 106.53 | 106.81 |
| 10/03/2023 | 106.75 | 106.97 | 106.24 | 106.53 |
| 10/04/2023 | 106.52 | 106.61 | 106.05 | 106.08 |
| 10/05/2023 | 106.11 | 106.71 | 105.68 | 105.84 |
| 10/08/2023 | 105.96 | 106.34 | 105.77 | 105.82 |
| 10/09/2023 | 105.68 | 105.99 | 105.41 | 105.52 |
| 10/10/2023 | 105.49 | 105.77 | 105.3 | 105.46 |
| 10/11/2023 | 105.43 | 106.37 | 105.29 | 106.35 |
| 10/12/2023 | 106.29 | 106.57 | 106.06 | 106.46 |
| 10/15/2023 | 106.34 | 106.39 | 105.98 | 105.99 |
| 10/16/2023 | 106.03 | 106.31 | 105.81 | 105.99 |
| 10/17/2023 | 106.02 | 106.43 | 105.81 | 106.37 |
| 10/18/2023 | 106.35 | 106.48 | 105.74 | 106.04 |
| 10/19/2023 | 106.03 | 106.23 | 105.89 | 105.98 |
| 10/22/2023 | 106 | 106.15 | 105.32 | 105.4 |
| 10/23/2023 | 105.39 | 106.14 | 105.16 | 106.07 |
| 10/24/2023 | 106.05 | 106.39 | 105.97 | 106.38 |
| 10/25/2023 | 106.4 | 106.75 | 106.36 | 106.44 |
| 10/26/2023 | 106.4 | 106.62 | 106.14 | 106.41 |
| 10/29/2023 | 106.44 | 106.53 | 105.88 | 105.95 |
| 10/30/2023 | 106 | 106.69 | 105.73 | 106.56 |
| 10/31/2023 | 106.53 | 106.98 | 106.45 | 106.49 |
| 11/01/2023 | 106.29 | 106.33 | 105.65 | 105.99 |
| 11/02/2023 | 105.99 | 106.08 | 104.78 | 104.91 |
| 11/05/2023 | 104.97 | 105.1 | 104.68 | 105.09 |
| 11/06/2023 | 105.08 | 105.62 | 105.08 | 105.4 |
| 11/07/2023 | 105.39 | 105.72 | 105.29 | 105.38 |
| 11/08/2023 | 105.38 | 105.84 | 105.24 | 105.8 |
| 11/09/2023 | 105.81 | 105.89 | 105.61 | 105.67 |
| 11/12/2023 | 105.65 | 105.83 | 105.45 | 105.54 |
| 11/13/2023 | 105.53 | 105.62 | 103.84 | 103.89 |
| 11/14/2023 | 103.89 | 104.38 | 103.82 | 104.31 |
| 11/15/2023 | 104.3 | 104.44 | 103.88 | 104.31 |
| 11/16/2023 | 104.3 | 104.43 | 103.73 | 103.74 |
| 11/19/2023 | 103.73 | 103.85 | 103.25 | 103.35 |
| 11/20/2023 | 103.34 | 103.6 | 103.07 | 103.48 |
| 11/21/2023 | 103.49 | 104.12 | 103.37 | 103.78 |
| 11/22/2023 | 103.78 | 103.79 | 103.44 | 103.66 |
| 11/23/2023 | 103.67 | 103.75 | 103.26 | 103.28 |
| 11/26/2023 | 103.33 | 103.44 | 103.09 | 103.1 |
| 11/27/2023 | 103.09 | 103.23 | 102.52 | 102.69 |
| 11/28/2023 | 102.7 | 102.94 | 102.38 | 102.77 |
| 11/29/2023 | 102.76 | 103.52 | 102.65 | 103.47 |
| 11/30/2023 | 103.47 | 103.67 | 103.05 | 103.15 |
| 12/03/2023 | 103.13 | 103.8 | 102.98 | 103.61 |
| 12/04/2023 | 103.61 | 104.05 | 103.5 | 103.92 |
| 12/05/2023 | 103.93 | 104.19 | 103.82 | 104.16 |
| 12/06/2023 | 104.17 | 104.17 | 103.22 | 103.55 |
| 12/07/2023 | 103.56 | 104.27 | 103.41 | 103.96 |
| 12/10/2023 | 103.63 | 103.89 | 103.56 | 103.69 |
| 12/11/2023 | 103.69 | 103.71 | 103.07 | 103.39 |
| 12/12/2023 | 103.39 | 103.64 | 102.37 | 102.49 |
| 12/13/2023 | 102.49 | 102.56 | 101.39 | 101.54 |
| 12/14/2023 | 101.54 | 102.27 | 101.46 | 102.22 |
| 12/17/2023 | 102.23 | 102.28 | 102.01 | 102.16 |
| 12/18/2023 | 102.16 | 102.26 | 101.68 | 101.77 |
| 12/19/2023 | 101.76 | 102.16 | 101.74 | 102.16 |
| 12/20/2023 | 102.16 | 102.17 | 101.44 | 101.44 |
| 12/21/2023 | 101.44 | 101.55 | 101.07 | 101.35 |
| 12/24/2023 | 101.36 | 101.36 | 101.36 | 101.36 |
| 12/25/2023 | 101.3 | 101.42 | 101.09 | 101.12 |
| 12/26/2023 | 101.12 | 101.23 | 100.49 | 100.6 |
| 12/27/2023 | 100.61 | 100.99 | 100.31 | 100.9 |
| 12/28/2023 | 100.9 | 101.12 | 100.75 | 101.02 |
| 12/31/2023 | 101.07 | 101.07 | 101.07 | 101.07 |