USDX
USDX
15:30:20
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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 103.9981
CLOSE 104.0297
Low
LOW 99.87
High
HIGH 108.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 101.08 | 101.92 | 101.03 | 101.92 |
| 01/02/2024 | 101.91 | 102.43 | 101.77 | 102.17 |
| 01/03/2024 | 102.18 | 102.25 | 101.86 | 102.12 |
| 01/04/2024 | 102.13 | 102.83 | 101.62 | 102.17 |
| 01/07/2024 | 102.14 | 102.35 | 101.79 | 101.98 |
| 01/08/2024 | 101.99 | 102.39 | 101.83 | 102.26 |
| 01/09/2024 | 102.27 | 102.37 | 102.06 | 102.13 |
| 01/10/2024 | 102.13 | 102.51 | 101.8 | 102.08 |
| 01/11/2024 | 102.09 | 102.32 | 101.82 | 102.18 |
| 01/14/2024 | 102.19 | 102.41 | 102.05 | 102.32 |
| 01/15/2024 | 102.33 | 103.18 | 102.06 | 103.13 |
| 01/16/2024 | 103.13 | 103.45 | 103.02 | 103.15 |
| 01/17/2024 | 103.15 | 103.41 | 102.92 | 103.25 |
| 01/18/2024 | 103.25 | 103.33 | 103.04 | 103.04 |
| 01/21/2024 | 103.03 | 103.16 | 102.9 | 103.13 |
| 01/22/2024 | 103.12 | 103.61 | 102.77 | 103.36 |
| 01/23/2024 | 103.36 | 103.38 | 102.56 | 103.09 |
| 01/24/2024 | 103.1 | 103.49 | 102.92 | 103.33 |
| 01/25/2024 | 103.34 | 103.54 | 102.93 | 103.27 |
| 01/28/2024 | 103.31 | 103.64 | 103.21 | 103.28 |
| 01/29/2024 | 103.29 | 103.44 | 103.12 | 103.22 |
| 01/30/2024 | 103.23 | 103.57 | 102.75 | 103.45 |
| 01/31/2024 | 103.44 | 103.66 | 102.84 | 102.88 |
| 02/01/2024 | 102.89 | 103.9 | 102.73 | 103.78 |
| 02/04/2024 | 103.88 | 104.47 | 103.84 | 104.33 |
| 02/05/2024 | 104.32 | 104.45 | 104 | 104 |
| 02/06/2024 | 104 | 104.05 | 103.8 | 103.92 |
| 02/07/2024 | 103.91 | 104.31 | 103.83 | 104.01 |
| 02/08/2024 | 104.01 | 104.14 | 103.83 | 103.95 |
| 02/11/2024 | 103.98 | 104.16 | 103.77 | 104 |
| 02/12/2024 | 104 | 104.86 | 103.85 | 104.78 |
| 02/13/2024 | 104.78 | 104.88 | 104.54 | 104.61 |
| 02/14/2024 | 104.62 | 104.63 | 104.08 | 104.18 |
| 02/15/2024 | 104.19 | 104.59 | 104.07 | 104.19 |
| 02/18/2024 | 104.18 | 104.28 | 104.04 | 104.16 |
| 02/19/2024 | 104.15 | 104.33 | 103.69 | 103.95 |
| 02/20/2024 | 103.94 | 104.13 | 103.85 | 103.91 |
| 02/21/2024 | 103.91 | 104.06 | 103.21 | 103.87 |
| 02/22/2024 | 103.88 | 103.98 | 103.69 | 103.87 |
| 02/25/2024 | 103.88 | 103.95 | 103.63 | 103.7 |
| 02/26/2024 | 103.71 | 103.86 | 103.54 | 103.76 |
| 02/27/2024 | 103.75 | 104.18 | 103.73 | 103.86 |
| 02/28/2024 | 103.87 | 104.15 | 103.6 | 104.05 |
| 02/29/2024 | 104.04 | 104.25 | 103.78 | 103.84 |
| 03/03/2024 | 103.82 | 103.92 | 103.68 | 103.78 |
| 03/04/2024 | 103.79 | 103.9 | 103.52 | 103.72 |
| 03/05/2024 | 103.72 | 103.85 | 103.15 | 103.31 |
| 03/06/2024 | 103.31 | 103.34 | 102.76 | 102.78 |
| 03/07/2024 | 102.79 | 102.87 | 102.3 | 102.74 |
| 03/10/2024 | 102.35 | 102.56 | 102.25 | 102.44 |
| 03/11/2024 | 102.41 | 102.78 | 102.32 | 102.52 |
| 03/12/2024 | 102.51 | 102.62 | 102.28 | 102.42 |
| 03/13/2024 | 102.37 | 103.03 | 102.36 | 102.99 |
| 03/14/2024 | 103.01 | 103.13 | 102.94 | 103.07 |
| 03/17/2024 | 103.06 | 103.29 | 102.97 | 103.23 |
| 03/18/2024 | 103.24 | 103.71 | 103.22 | 103.48 |
| 03/19/2024 | 103.53 | 103.81 | 103.04 | 103.05 |
| 03/20/2024 | 102.92 | 103.74 | 102.84 | 103.69 |
| 03/21/2024 | 103.68 | 104.21 | 103.61 | 104.12 |
| 03/24/2024 | 104.14 | 104.19 | 103.85 | 103.92 |
| 03/25/2024 | 103.93 | 104.04 | 103.71 | 104.01 |
| 03/26/2024 | 104.02 | 104.17 | 103.93 | 104.01 |
| 03/27/2024 | 104.15 | 104.46 | 104.04 | 104.28 |
| 03/31/2024 | 104.28 | 104.81 | 104.14 | 104.7 |
| 04/01/2024 | 104.76 | 104.85 | 104.43 | 104.52 |
| 04/02/2024 | 104.54 | 104.59 | 103.98 | 103.99 |
| 04/03/2024 | 103.98 | 104.04 | 103.68 | 104 |
| 04/04/2024 | 104.01 | 104.46 | 103.91 | 104.07 |
| 04/07/2024 | 104.09 | 104.22 | 103.86 | 103.9 |
| 04/08/2024 | 103.88 | 103.98 | 103.65 | 103.9 |
| 04/09/2024 | 103.89 | 105.09 | 103.8 | 104.99 |
| 04/10/2024 | 105 | 105.32 | 104.82 | 105.08 |
| 04/11/2024 | 105.07 | 105.91 | 105.03 | 105.82 |
| 04/14/2024 | 105.82 | 106.05 | 105.64 | 106.01 |
| 04/15/2024 | 106.02 | 106.33 | 105.87 | 106.19 |
| 04/16/2024 | 106.14 | 106.25 | 105.69 | 105.77 |
| 04/17/2024 | 105.8 | 106.02 | 105.58 | 106 |
| 04/18/2024 | 106.01 | 106.19 | 105.68 | 105.96 |
| 04/21/2024 | 105.98 | 106.24 | 105.82 | 105.96 |
| 04/22/2024 | 105.95 | 106.08 | 105.45 | 105.53 |
| 04/23/2024 | 105.53 | 105.8 | 105.43 | 105.66 |
| 04/24/2024 | 105.67 | 105.87 | 105.34 | 105.44 |
| 04/25/2024 | 105.47 | 106.06 | 105.28 | 105.96 |
| 04/28/2024 | 105.89 | 105.97 | 105.34 | 105.53 |
| 04/29/2024 | 105.58 | 106.22 | 105.54 | 106.21 |
| 04/30/2024 | 106.22 | 106.38 | 105.32 | 105.52 |
| 05/01/2024 | 105.61 | 105.79 | 105.18 | 105.27 |
| 05/02/2024 | 105.19 | 105.25 | 104.41 | 104.96 |
| 05/05/2024 | 104.95 | 105.08 | 104.75 | 104.96 |
| 05/06/2024 | 105.02 | 105.34 | 104.92 | 105.26 |
| 05/07/2024 | 105.31 | 105.54 | 105.28 | 105.41 |
| 05/08/2024 | 105.42 | 105.64 | 105.08 | 105.1 |
| 05/09/2024 | 105.09 | 105.29 | 105.01 | 105.19 |
| 05/12/2024 | 105.18 | 105.25 | 104.93 | 105.1 |
| 05/13/2024 | 105.09 | 105.37 | 104.84 | 104.89 |
| 05/14/2024 | 104.95 | 104.95 | 104.15 | 104.17 |
| 05/15/2024 | 104.1 | 104.51 | 103.97 | 104.4 |
| 05/16/2024 | 104.39 | 104.69 | 104.28 | 104.37 |
| 05/19/2024 | 104.37 | 104.54 | 104.29 | 104.52 |
| 05/20/2024 | 104.51 | 104.68 | 104.37 | 104.55 |
| 05/21/2024 | 104.54 | 104.88 | 104.45 | 104.85 |
| 05/22/2024 | 104.85 | 105.04 | 104.55 | 104.94 |
| 05/23/2024 | 105 | 105.05 | 104.56 | 104.66 |
| 05/26/2024 | 104.63 | 104.68 | 104.49 | 104.52 |
| 05/27/2024 | 104.49 | 104.57 | 104.26 | 104.55 |
| 05/28/2024 | 104.59 | 105.09 | 104.52 | 105.08 |
| 05/29/2024 | 105.1 | 105.14 | 104.58 | 104.7 |
| 05/30/2024 | 104.73 | 104.85 | 104.32 | 104.58 |
| 06/02/2024 | 104.55 | 104.72 | 104 | 104 |
| 06/03/2024 | 103.99 | 104.29 | 103.94 | 104.11 |
| 06/04/2024 | 104.11 | 104.41 | 104.08 | 104.26 |
| 06/05/2024 | 104.22 | 104.34 | 104.02 | 104.08 |
| 06/06/2024 | 104.09 | 104.92 | 103.97 | 104.92 |
| 06/09/2024 | 104.71 | 105 | 104.65 | 104.72 |
| 06/10/2024 | 104.75 | 105.07 | 104.7 | 104.86 |
| 06/11/2024 | 104.87 | 104.92 | 103.85 | 104.28 |
| 06/12/2024 | 104.28 | 104.88 | 104.23 | 104.81 |
| 06/13/2024 | 104.87 | 105.43 | 104.8 | 105.14 |
| 06/16/2024 | 105.17 | 105.28 | 104.93 | 104.94 |
| 06/17/2024 | 104.89 | 105.19 | 104.74 | 104.89 |
| 06/18/2024 | 104.9 | 104.96 | 104.78 | 104.88 |
| 06/19/2024 | 104.86 | 105.32 | 104.85 | 105.31 |
| 06/20/2024 | 105.29 | 105.56 | 105.18 | 105.48 |
| 06/23/2024 | 105.49 | 105.56 | 105.02 | 105.14 |
| 06/24/2024 | 105.16 | 105.55 | 105.03 | 105.28 |
| 06/25/2024 | 105.33 | 105.79 | 105.26 | 105.73 |
| 06/26/2024 | 105.74 | 105.77 | 105.38 | 105.6 |
| 06/27/2024 | 105.58 | 105.8 | 105.42 | 105.53 |
| 06/30/2024 | 105.39 | 105.66 | 105.1 | 105.5 |
| 07/01/2024 | 105.54 | 105.75 | 105.36 | 105.38 |
| 07/02/2024 | 105.36 | 105.49 | 104.71 | 105.02 |
| 07/03/2024 | 104.99 | 105.04 | 104.78 | 104.82 |
| 07/04/2024 | 104.85 | 104.86 | 104.5 | 104.54 |
| 07/07/2024 | 104.63 | 104.71 | 104.47 | 104.68 |
| 07/08/2024 | 104.64 | 104.9 | 104.62 | 104.8 |
| 07/09/2024 | 104.81 | 104.86 | 104.68 | 104.69 |
| 07/10/2024 | 104.68 | 104.7 | 103.77 | 104.16 |
| 07/11/2024 | 104.05 | 104.25 | 103.73 | 103.78 |
| 07/14/2024 | 103.94 | 104.01 | 103.71 | 103.95 |
| 07/15/2024 | 103.95 | 104.2 | 103.89 | 103.93 |
| 07/16/2024 | 103.91 | 103.99 | 103.34 | 103.43 |
| 07/17/2024 | 103.39 | 103.94 | 103.37 | 103.92 |
| 07/18/2024 | 103.88 | 104.14 | 103.87 | 104.06 |
| 07/21/2024 | 104.03 | 104.15 | 103.89 | 104.02 |
| 07/22/2024 | 104.04 | 104.27 | 103.93 | 104.18 |
| 07/23/2024 | 104.23 | 104.29 | 103.85 | 104.09 |
| 07/24/2024 | 104.13 | 104.21 | 103.83 | 104.16 |
| 07/25/2024 | 104.1 | 104.21 | 103.95 | 104.07 |
| 07/28/2024 | 104.05 | 104.52 | 103.88 | 104.34 |
| 07/29/2024 | 104.34 | 104.56 | 104.23 | 104.24 |
| 07/30/2024 | 104.23 | 104.31 | 103.67 | 103.83 |
| 07/31/2024 | 103.84 | 104.24 | 103.64 | 104.12 |
| 08/01/2024 | 104.17 | 104.23 | 102.91 | 103 |
| 08/04/2024 | 102.92 | 103.07 | 101.97 | 102.53 |
| 08/05/2024 | 102.69 | 103.02 | 102.49 | 102.69 |
| 08/06/2024 | 102.78 | 103.16 | 102.71 | 102.96 |
| 08/07/2024 | 102.92 | 103.36 | 102.73 | 103.02 |
| 08/08/2024 | 103.1 | 103.12 | 102.84 | 102.98 |
| 08/11/2024 | 102.99 | 103.13 | 102.91 | 102.95 |
| 08/12/2024 | 102.92 | 103.1 | 102.36 | 102.43 |
| 08/13/2024 | 102.44 | 102.54 | 102.1 | 102.43 |
| 08/14/2024 | 102.45 | 103.07 | 102.38 | 102.89 |
| 08/15/2024 | 102.88 | 102.89 | 102.23 | 102.25 |
| 08/18/2024 | 102.23 | 102.33 | 101.7 | 101.72 |
| 08/19/2024 | 101.72 | 101.87 | 101.22 | 101.22 |
| 08/20/2024 | 101.25 | 101.54 | 100.78 | 101.04 |
| 08/21/2024 | 101.01 | 101.51 | 100.95 | 101.39 |
| 08/22/2024 | 101.36 | 101.44 | 100.49 | 100.57 |
| 08/25/2024 | 100.56 | 100.82 | 100.43 | 100.77 |
| 08/26/2024 | 100.75 | 100.83 | 100.4 | 100.46 |
| 08/27/2024 | 100.51 | 101.08 | 100.5 | 100.97 |
| 08/28/2024 | 100.95 | 101.52 | 100.81 | 101.3 |
| 08/29/2024 | 101.29 | 101.72 | 101.17 | 101.67 |
| 09/01/2024 | 101.28 | 101.73 | 101.28 | 101.57 |
| 09/02/2024 | 101.6 | 101.86 | 101.48 | 101.69 |
| 09/03/2024 | 101.67 | 101.73 | 101.17 | 101.22 |
| 09/04/2024 | 101.23 | 101.34 | 100.91 | 101.03 |
| 09/05/2024 | 101.24 | 101.37 | 100.53 | 101.15 |
| 09/08/2024 | 101.18 | 101.66 | 101.14 | 101.61 |
| 09/09/2024 | 101.62 | 101.74 | 101.51 | 101.64 |
| 09/10/2024 | 101.6 | 101.8 | 101.24 | 101.71 |
| 09/11/2024 | 101.77 | 101.83 | 101.22 | 101.23 |
| 09/12/2024 | 101.17 | 101.19 | 100.87 | 101.1 |
| 09/15/2024 | 100.76 | 100.76 | 100.25 | 100.34 |
| 09/16/2024 | 100.4 | 100.69 | 100.24 | 100.68 |
| 09/17/2024 | 100.59 | 100.84 | 99.88 | 100.63 |
| 09/18/2024 | 100.73 | 101.18 | 100.22 | 100.36 |
| 09/19/2024 | 100.39 | 100.74 | 100.12 | 100.45 |
| 09/22/2024 | 100.49 | 100.95 | 100.44 | 100.65 |
| 09/23/2024 | 100.64 | 100.77 | 100.03 | 100.05 |
| 09/24/2024 | 99.94 | 100.71 | 99.92 | 100.65 |
| 09/25/2024 | 100.67 | 100.68 | 100.17 | 100.29 |
| 09/26/2024 | 100.35 | 100.61 | 99.87 | 100.14 |
| 09/29/2024 | 100.15 | 100.67 | 99.9 | 100.49 |
| 09/30/2024 | 100.5 | 101.14 | 100.43 | 100.94 |
| 10/01/2024 | 100.99 | 101.44 | 100.89 | 101.39 |
| 10/02/2024 | 101.42 | 101.87 | 101.41 | 101.72 |
| 10/03/2024 | 101.7 | 102.45 | 101.58 | 102.24 |
| 10/06/2024 | 102.34 | 102.38 | 102.12 | 102.26 |
| 10/07/2024 | 102.25 | 102.41 | 102.05 | 102.21 |
| 10/08/2024 | 102.26 | 102.71 | 102.22 | 102.67 |
| 10/09/2024 | 102.66 | 102.97 | 102.47 | 102.64 |
| 10/10/2024 | 102.68 | 102.78 | 102.55 | 102.71 |
| 10/13/2024 | 102.77 | 103.15 | 102.76 | 102.98 |
| 10/14/2024 | 102.99 | 103.15 | 102.83 | 103.01 |
| 10/15/2024 | 103.07 | 103.42 | 102.96 | 103.34 |
| 10/16/2024 | 103.37 | 103.7 | 103.25 | 103.6 |
| 10/17/2024 | 103.6 | 103.62 | 103.28 | 103.3 |
| 10/20/2024 | 103.3 | 103.85 | 103.24 | 103.82 |
| 10/21/2024 | 103.79 | 103.95 | 103.65 | 103.9 |
| 10/22/2024 | 103.94 | 104.41 | 103.93 | 104.27 |
| 10/23/2024 | 104.31 | 104.31 | 103.87 | 103.88 |
| 10/24/2024 | 103.92 | 104.21 | 103.8 | 104.2 |
| 10/27/2024 | 104.29 | 104.45 | 103.99 | 104.19 |
| 10/28/2024 | 104.14 | 104.52 | 104.09 | 104.14 |
| 10/29/2024 | 104.13 | 104.32 | 103.85 | 103.99 |
| 10/30/2024 | 104 | 104.11 | 103.71 | 103.81 |
| 10/31/2024 | 103.81 | 104.27 | 103.58 | 104.24 |
| 11/03/2024 | 103.87 | 103.89 | 103.49 | 103.81 |
| 11/04/2024 | 103.82 | 103.87 | 103.28 | 103.36 |
| 11/05/2024 | 103.37 | 105.35 | 103.32 | 105 |
| 11/06/2024 | 105.01 | 105.18 | 104.09 | 104.22 |
| 11/07/2024 | 104.23 | 105.11 | 104.22 | 104.85 |
| 11/10/2024 | 104.92 | 105.61 | 104.83 | 105.41 |
| 11/11/2024 | 105.41 | 106.1 | 105.4 | 105.85 |
| 11/12/2024 | 105.86 | 106.45 | 105.63 | 106.42 |
| 11/13/2024 | 106.41 | 106.99 | 106.3 | 106.85 |
| 11/14/2024 | 106.86 | 106.89 | 106.25 | 106.69 |
| 11/17/2024 | 106.68 | 106.75 | 106.06 | 106.18 |
| 11/18/2024 | 106.18 | 106.57 | 106.04 | 106.15 |
| 11/19/2024 | 106.14 | 106.87 | 106.07 | 106.64 |
| 11/20/2024 | 106.64 | 107.12 | 106.41 | 106.98 |
| 11/21/2024 | 106.97 | 108.07 | 106.88 | 107.49 |
| 11/24/2024 | 107.02 | 107.22 | 106.54 | 106.86 |
| 11/25/2024 | 106.86 | 107.47 | 106.46 | 106.91 |
| 11/26/2024 | 106.92 | 106.92 | 105.82 | 106.03 |
| 11/27/2024 | 106.02 | 106.4 | 106.01 | 106.14 |
| 11/28/2024 | 106.13 | 106.15 | 105.6 | 105.79 |
| 12/01/2024 | 105.84 | 106.73 | 105.82 | 106.37 |
| 12/02/2024 | 106.37 | 106.59 | 106.06 | 106.32 |
| 12/03/2024 | 106.32 | 106.71 | 106.06 | 106.3 |
| 12/04/2024 | 106.31 | 106.36 | 105.68 | 105.73 |
| 12/05/2024 | 105.74 | 106.15 | 105.4 | 105.96 |
| 12/08/2024 | 105.68 | 105.89 | 105.47 | 105.85 |
| 12/09/2024 | 105.86 | 106.32 | 105.71 | 106.09 |
| 12/10/2024 | 106.09 | 106.5 | 105.95 | 106.39 |
| 12/11/2024 | 106.38 | 106.71 | 106.05 | 106.7 |
| 12/12/2024 | 106.71 | 106.88 | 106.41 | 106.66 |
| 12/15/2024 | 106.65 | 106.87 | 106.45 | 106.59 |
| 12/16/2024 | 106.58 | 106.8 | 106.42 | 106.68 |
| 12/17/2024 | 106.68 | 107.98 | 106.53 | 107.86 |
| 12/18/2024 | 107.85 | 108.23 | 107.56 | 108.11 |
| 12/19/2024 | 108.1 | 108.29 | 107.3 | 107.53 |
| 12/22/2024 | 107.51 | 108.04 | 107.45 | 107.85 |
| 12/23/2024 | 107.84 | 108.07 | 107.81 | 108.01 |
| 12/25/2024 | 107.93 | 108.08 | 107.8 | 107.88 |
| 12/26/2024 | 107.89 | 108 | 107.66 | 107.8 |
| 12/29/2024 | 107.74 | 108.19 | 107.54 | 107.89 |
| 12/30/2024 | 107.89 | 108.38 | 107.66 | 108.26 |
| 12/31/2024 | 108.26 | 108.29 | 108.23 | 108.28 |