XBRUSD
Petrol UK Spot Amerikan Doları
15:30:29
81.4 $
+0.83 (%+1.03)
Previous Close: 80.57·
Volatility: 2.07
Day Low₺79.88
Day High₺81.53
Market Data
Spot Rate
B:81.39
A:81.42
Week over week (WoW)
-8.14%
Month over month (MoM)
-14.19%
Year to date (YTD)
+33.68%
Year over year (YoY)
+8.20%
XBRUSD: Petrol UK Spot Amerikan Doları Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.3063
CLOSE 64.3336
Low
LOW 52.96
High
HIGH 75.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 53.44 | 53.44 | 52.96 | 53.3 |
| 01/02/2019 | 54.63 | 55.78 | 53.94 | 55.08 |
| 01/03/2019 | 55.16 | 57.81 | 54.89 | 56.92 |
| 01/06/2019 | 57.34 | 58.48 | 56.86 | 57.12 |
| 01/07/2019 | 57.3 | 58.41 | 56.72 | 58.19 |
| 01/08/2019 | 58.72 | 61.26 | 58.64 | 60.93 |
| 01/09/2019 | 60.67 | 61.49 | 60.04 | 60.78 |
| 01/10/2019 | 60.8 | 62.08 | 59.72 | 60.18 |
| 01/13/2019 | 60.44 | 60.56 | 58.62 | 59 |
| 01/14/2019 | 59.16 | 60.55 | 58.82 | 60.26 |
| 01/15/2019 | 60.14 | 61.15 | 59.76 | 61 |
| 01/16/2019 | 60.74 | 61.26 | 59.78 | 60.89 |
| 01/17/2019 | 61.05 | 62.74 | 61.05 | 62.38 |
| 01/20/2019 | 62.1 | 62.92 | 62.05 | 62.61 |
| 01/21/2019 | 62.4 | 62.52 | 60.41 | 61.44 |
| 01/22/2019 | 61.16 | 62.16 | 60.07 | 60.83 |
| 01/23/2019 | 60.89 | 61.37 | 60.29 | 61.06 |
| 01/24/2019 | 61 | 61.79 | 60.61 | 61.39 |
| 01/27/2019 | 61.16 | 61.63 | 59.44 | 60.05 |
| 01/28/2019 | 59.78 | 61.73 | 59.72 | 61.24 |
| 01/29/2019 | 61.25 | 62.64 | 61.05 | 61.78 |
| 01/30/2019 | 61.96 | 62.56 | 60.74 | 61.3 |
| 01/31/2019 | 61.15 | 63.06 | 60.55 | 62.94 |
| 02/03/2019 | 62.88 | 63.72 | 61.37 | 62.91 |
| 02/04/2019 | 62.7 | 63.11 | 61.81 | 62.19 |
| 02/05/2019 | 62.13 | 62.88 | 61.15 | 62.67 |
| 02/06/2019 | 62.59 | 62.98 | 60.69 | 61.73 |
| 02/07/2019 | 61.74 | 62.43 | 61.14 | 62.16 |
| 02/10/2019 | 61.98 | 62.38 | 60.97 | 61.64 |
| 02/11/2019 | 61.77 | 63.39 | 61.66 | 62.67 |
| 02/12/2019 | 62.77 | 64.03 | 62.76 | 63.7 |
| 02/13/2019 | 63.72 | 64.85 | 63.35 | 64.67 |
| 02/14/2019 | 64.96 | 66.44 | 64.48 | 66.36 |
| 02/17/2019 | 66.56 | 66.87 | 65.94 | 66.56 |
| 02/18/2019 | 66.47 | 66.69 | 65.63 | 66.5 |
| 02/19/2019 | 66.42 | 67.43 | 65.7 | 67.2 |
| 02/20/2019 | 67.18 | 67.33 | 66.74 | 66.99 |
| 02/21/2019 | 67.01 | 67.74 | 66.9 | 66.97 |
| 02/24/2019 | 67.27 | 67.49 | 64.56 | 64.77 |
| 02/25/2019 | 64.81 | 65.73 | 64.34 | 65.66 |
| 02/26/2019 | 65.7 | 66.71 | 65.29 | 66.31 |
| 02/27/2019 | 66.31 | 66.58 | 65.71 | 66.2 |
| 02/28/2019 | 66.32 | 66.93 | 64.41 | 64.7 |
| 03/03/2019 | 65.03 | 66.16 | 64.91 | 65.42 |
| 03/04/2019 | 65.38 | 66.05 | 64.88 | 65.44 |
| 03/05/2019 | 65.33 | 66.01 | 65.06 | 65.8 |
| 03/06/2019 | 65.69 | 66.84 | 65.61 | 65.92 |
| 03/07/2019 | 65.88 | 65.95 | 63.88 | 65.56 |
| 03/10/2019 | 65.65 | 66.62 | 65.54 | 66.5 |
| 03/11/2019 | 66.63 | 67.28 | 66.26 | 66.69 |
| 03/12/2019 | 66.81 | 67.64 | 66.59 | 67.53 |
| 03/13/2019 | 67.53 | 68.03 | 66.94 | 67.09 |
| 03/14/2019 | 67.09 | 67.61 | 66.05 | 66.95 |
| 03/17/2019 | 67.08 | 67.61 | 66.62 | 67.37 |
| 03/18/2019 | 67.4 | 68.13 | 67.07 | 67.63 |
| 03/19/2019 | 67.56 | 68.5 | 67.13 | 68.22 |
| 03/20/2019 | 68.34 | 68.64 | 67.55 | 67.66 |
| 03/21/2019 | 67.72 | 67.92 | 66.16 | 66.93 |
| 03/24/2019 | 66.85 | 67.62 | 66.33 | 67.25 |
| 03/25/2019 | 67.28 | 68.19 | 67.23 | 68 |
| 03/26/2019 | 67.87 | 68.34 | 67.19 | 67.85 |
| 03/27/2019 | 67.76 | 68 | 66.53 | 68 |
| 03/28/2019 | 67.97 | 68.97 | 67.83 | 68.27 |
| 03/31/2019 | 68.5 | 69.83 | 68.49 | 69.8 |
| 04/01/2019 | 69.78 | 70.17 | 69.29 | 70.17 |
| 04/02/2019 | 70.03 | 70.54 | 69.38 | 70.1 |
| 04/03/2019 | 69.98 | 70.58 | 69.44 | 69.84 |
| 04/04/2019 | 69.66 | 71.02 | 69.47 | 70.95 |
| 04/07/2019 | 71.19 | 71.67 | 70.92 | 71.55 |
| 04/08/2019 | 71.61 | 71.81 | 70.75 | 71.27 |
| 04/09/2019 | 71.23 | 72.22 | 71.03 | 72.02 |
| 04/10/2019 | 71.98 | 72.12 | 71 | 71.39 |
| 04/11/2019 | 71.39 | 72.27 | 71.31 | 71.91 |
| 04/14/2019 | 71.79 | 71.92 | 71.13 | 71.59 |
| 04/15/2019 | 71.54 | 72.25 | 71.06 | 72.15 |
| 04/16/2019 | 72.19 | 72.56 | 71.75 | 71.92 |
| 04/17/2019 | 71.9 | 72.3 | 71.47 | 72.22 |
| 04/21/2019 | 72.62 | 74.71 | 72.62 | 74.44 |
| 04/22/2019 | 74.53 | 74.9 | 74.16 | 74.53 |
| 04/23/2019 | 74.4 | 74.86 | 74.16 | 74.66 |
| 04/24/2019 | 74.62 | 75.72 | 74.12 | 74.44 |
| 04/25/2019 | 74.31 | 74.52 | 71.4 | 71.71 |
| 04/28/2019 | 71.65 | 72.52 | 71.12 | 71.97 |
| 04/29/2019 | 72 | 73.29 | 71.7 | 72.15 |
| 04/30/2019 | 72.23 | 72.82 | 71.79 | 72.56 |
| 05/01/2019 | 72.5 | 72.72 | 70.17 | 70.81 |
| 05/02/2019 | 70.96 | 72 | 70.42 | 71.28 |
| 05/05/2019 | 69.9 | 72.21 | 69.3 | 71.37 |
| 05/06/2019 | 71.54 | 71.73 | 69.78 | 70.22 |
| 05/07/2019 | 70.31 | 71.06 | 69.71 | 70.66 |
| 05/08/2019 | 70.58 | 71 | 69.75 | 70.67 |
| 05/09/2019 | 70.8 | 71.58 | 70.53 | 71.14 |
| 05/12/2019 | 70.73 | 72.88 | 70.02 | 70.23 |
| 05/13/2019 | 70.33 | 71.9 | 70.21 | 71.25 |
| 05/14/2019 | 71.15 | 72.5 | 70.69 | 72.22 |
| 05/15/2019 | 72.3 | 73.6 | 72.09 | 73.04 |
| 05/16/2019 | 73.1 | 73.47 | 72.03 | 72.34 |
| 05/19/2019 | 73.15 | 73.6 | 71.79 | 72.27 |
| 05/20/2019 | 72.33 | 72.69 | 71.8 | 72.17 |
| 05/21/2019 | 72.05 | 72.19 | 70.57 | 71.02 |
| 05/22/2019 | 71.03 | 71.11 | 67.14 | 68.12 |
| 05/23/2019 | 68.09 | 69.41 | 67.45 | 69.34 |
| 05/26/2019 | 69.25 | 70.07 | 68.61 | 70.07 |
| 05/27/2019 | 70.06 | 70.65 | 69.64 | 70.22 |
| 05/28/2019 | 70.09 | 70.14 | 68.12 | 69.73 |
| 05/29/2019 | 69.66 | 69.97 | 66.34 | 66.59 |
| 05/30/2019 | 66.22 | 66.28 | 62.68 | 62.97 |
| 06/02/2019 | 62.39 | 64.02 | 61.76 | 62.06 |
| 06/03/2019 | 62.1 | 63.2 | 61.32 | 62.5 |
| 06/04/2019 | 62.67 | 63.34 | 60.48 | 61.59 |
| 06/05/2019 | 61.42 | 63.44 | 61.23 | 63.25 |
| 06/06/2019 | 63.4 | 64.58 | 62.75 | 64.28 |
| 06/09/2019 | 64.61 | 64.71 | 62.89 | 63.16 |
| 06/10/2019 | 63.13 | 63.7 | 62.8 | 62.86 |
| 06/11/2019 | 62.37 | 62.48 | 60.28 | 60.48 |
| 06/12/2019 | 60.67 | 63.36 | 60.48 | 62.04 |
| 06/13/2019 | 61.9 | 63.21 | 61.39 | 62.69 |
| 06/16/2019 | 62.77 | 62.91 | 61.26 | 61.44 |
| 06/17/2019 | 61.47 | 63.29 | 60.72 | 62.75 |
| 06/18/2019 | 62.88 | 63 | 61.83 | 62.63 |
| 06/19/2019 | 62.87 | 65.19 | 62.81 | 65.09 |
| 06/20/2019 | 65.33 | 66.11 | 64.37 | 65.65 |
| 06/23/2019 | 65.75 | 66.01 | 64.28 | 64.95 |
| 06/24/2019 | 65.04 | 66.09 | 64.36 | 65.97 |
| 06/25/2019 | 65.93 | 66.94 | 65.73 | 66.43 |
| 06/26/2019 | 65.98 | 66.87 | 65.7 | 66.31 |
| 06/27/2019 | 66.47 | 66.78 | 64.87 | 65.23 |
| 06/30/2019 | 66.6 | 67.55 | 65 | 65.97 |
| 07/01/2019 | 65.57 | 66.28 | 62.96 | 63.55 |
| 07/02/2019 | 63.6 | 64.7 | 62.8 | 64.55 |
| 07/03/2019 | 64.62 | 64.77 | 63.65 | 63.86 |
| 07/04/2019 | 63.96 | 65.18 | 63.59 | 65.13 |
| 07/07/2019 | 64.97 | 65.72 | 64.38 | 64.49 |
| 07/08/2019 | 64.39 | 65.32 | 64.33 | 65.09 |
| 07/09/2019 | 65.35 | 67.68 | 65.19 | 67.27 |
| 07/10/2019 | 67.38 | 68.19 | 66.97 | 67.34 |
| 07/11/2019 | 67.35 | 67.78 | 67.05 | 67.38 |
| 07/14/2019 | 67.09 | 67.91 | 66.54 | 66.59 |
| 07/15/2019 | 66.75 | 67.49 | 64.24 | 64.75 |
| 07/16/2019 | 64.81 | 65.65 | 63.58 | 63.94 |
| 07/17/2019 | 63.86 | 64.8 | 61.63 | 62.87 |
| 07/18/2019 | 62.85 | 63.67 | 62.16 | 63.14 |
| 07/21/2019 | 63.45 | 64.25 | 63.01 | 63.53 |
| 07/22/2019 | 63.43 | 64.63 | 62.88 | 64.41 |
| 07/23/2019 | 64.32 | 64.84 | 62.77 | 63.29 |
| 07/24/2019 | 63.36 | 64.39 | 63.17 | 63.27 |
| 07/25/2019 | 63.43 | 64.08 | 63.16 | 63.42 |
| 07/28/2019 | 63.17 | 63.95 | 63 | 63.85 |
| 07/29/2019 | 63.95 | 65.16 | 63.94 | 65.06 |
| 07/30/2019 | 64.94 | 65.52 | 64.28 | 64.32 |
| 07/31/2019 | 64.07 | 64.62 | 60.12 | 61.11 |
| 08/01/2019 | 61.16 | 63.01 | 61.08 | 61.36 |
| 08/04/2019 | 61.37 | 61.64 | 59.75 | 60.14 |
| 08/05/2019 | 59.24 | 60.62 | 58.61 | 58.69 |
| 08/06/2019 | 58.66 | 59.26 | 55.96 | 57.5 |
| 08/07/2019 | 57.55 | 58.07 | 56.84 | 57.81 |
| 08/08/2019 | 57.73 | 59.15 | 57.18 | 58.36 |
| 08/11/2019 | 58.27 | 58.93 | 57.94 | 58.42 |
| 08/12/2019 | 58.54 | 61.55 | 58.07 | 60.97 |
| 08/13/2019 | 61.12 | 61.13 | 58.29 | 59.03 |
| 08/14/2019 | 59.18 | 59.46 | 57.73 | 58.41 |
| 08/15/2019 | 58.47 | 59.54 | 58.33 | 58.73 |
| 08/18/2019 | 59.05 | 59.95 | 58.79 | 59.8 |
| 08/19/2019 | 59.68 | 60.34 | 58.98 | 60.08 |
| 08/20/2019 | 60.2 | 61.45 | 60.1 | 60.42 |
| 08/21/2019 | 60.5 | 60.91 | 59.51 | 60.08 |
| 08/22/2019 | 60.17 | 60.32 | 58.36 | 59.16 |
| 08/25/2019 | 58.43 | 60.17 | 58.37 | 58.85 |
| 08/26/2019 | 58.8 | 60.17 | 58.53 | 60.08 |
| 08/27/2019 | 60.01 | 61 | 59.82 | 60.45 |
| 08/28/2019 | 60.45 | 61.2 | 60.01 | 60.97 |
| 08/29/2019 | 60.95 | 61.21 | 59.05 | 59.64 |
| 09/01/2019 | 59.36 | 59.78 | 58.62 | 59.05 |
| 09/02/2019 | 59 | 59.37 | 57.72 | 58.72 |
| 09/03/2019 | 58.63 | 61.45 | 58.62 | 60.94 |
| 09/04/2019 | 61.03 | 62.86 | 60.73 | 61.22 |
| 09/05/2019 | 61.33 | 62.34 | 59.87 | 62.08 |
| 09/08/2019 | 62.15 | 63.41 | 61.99 | 63.05 |
| 09/09/2019 | 63.48 | 64.13 | 62.56 | 63.08 |
| 09/10/2019 | 63.26 | 63.64 | 60.89 | 61.38 |
| 09/11/2019 | 61.51 | 61.75 | 59.26 | 60.81 |
| 09/12/2019 | 60.79 | 61.1 | 59.93 | 60.47 |
| 09/15/2019 | 68.73 | 69.95 | 65.14 | 68.37 |
| 09/16/2019 | 68.42 | 69.54 | 63.83 | 64.42 |
| 09/17/2019 | 64.52 | 65.25 | 63.31 | 63.81 |
| 09/18/2019 | 63.73 | 65.8 | 63.72 | 65.07 |
| 09/19/2019 | 65.12 | 65.48 | 64.25 | 64.84 |
| 09/22/2019 | 65.06 | 65.34 | 63.72 | 64.52 |
| 09/23/2019 | 64.48 | 64.74 | 62.44 | 62.47 |
| 09/24/2019 | 62.59 | 62.93 | 61.35 | 62.66 |
| 09/25/2019 | 62.73 | 62.99 | 61.55 | 62.67 |
| 09/26/2019 | 62.45 | 62.81 | 60.83 | 61.94 |
| 09/29/2019 | 61.83 | 61.96 | 59.83 | 60.03 |
| 09/30/2019 | 60.02 | 60.7 | 59.01 | 59.82 |
| 10/01/2019 | 59.92 | 60.08 | 57.8 | 58.09 |
| 10/02/2019 | 58.01 | 58.52 | 56.69 | 58.21 |
| 10/03/2019 | 58.23 | 59.5 | 58.23 | 59.03 |
| 10/06/2019 | 58.66 | 60.16 | 58.52 | 58.91 |
| 10/07/2019 | 59.01 | 59.39 | 57.84 | 58.59 |
| 10/08/2019 | 58.42 | 59.78 | 58.36 | 58.73 |
| 10/09/2019 | 58.3 | 60.02 | 58.23 | 59.98 |
| 10/10/2019 | 59.92 | 61.08 | 59.63 | 61.07 |
| 10/13/2019 | 60.97 | 60.99 | 58.87 | 59.55 |
| 10/14/2019 | 59.58 | 60.02 | 58.33 | 59.19 |
| 10/15/2019 | 59.24 | 60.05 | 58.67 | 59.36 |
| 10/16/2019 | 59.21 | 60.28 | 58.98 | 60.17 |
| 10/17/2019 | 60.07 | 60.55 | 59.27 | 59.56 |
| 10/20/2019 | 59.41 | 59.75 | 58.47 | 59.27 |
| 10/21/2019 | 59.18 | 60.44 | 58.95 | 59.75 |
| 10/22/2019 | 59.69 | 61.47 | 59.03 | 61.27 |
| 10/23/2019 | 61.16 | 62.05 | 60.8 | 61.58 |
| 10/24/2019 | 61.69 | 62.23 | 61.07 | 62.11 |
| 10/27/2019 | 62.14 | 62.41 | 61.27 | 61.66 |
| 10/28/2019 | 61.69 | 62.01 | 60.7 | 61.66 |
| 10/29/2019 | 61.64 | 61.96 | 60.48 | 60.64 |
| 10/30/2019 | 60.61 | 61.2 | 59.61 | 59.89 |
| 10/31/2019 | 59.83 | 62.05 | 59.8 | 62.02 |
| 11/03/2019 | 62.03 | 63.14 | 61.64 | 62.52 |
| 11/04/2019 | 62.3 | 63.52 | 62.29 | 63.28 |
| 11/05/2019 | 63.11 | 63.65 | 61.92 | 62.09 |
| 11/06/2019 | 62.07 | 63.2 | 61.98 | 62.7 |
| 11/07/2019 | 62.54 | 63 | 60.98 | 62.94 |
| 11/10/2019 | 62.67 | 63.02 | 61.84 | 62.53 |
| 11/11/2019 | 62.4 | 63.11 | 62.08 | 62.22 |
| 11/12/2019 | 62.12 | 62.95 | 61.46 | 62.83 |
| 11/13/2019 | 62.82 | 63.43 | 62.37 | 62.63 |
| 11/14/2019 | 62.69 | 63.85 | 61.91 | 63.64 |
| 11/17/2019 | 63.48 | 63.73 | 62.12 | 62.44 |
| 11/18/2019 | 62.41 | 62.72 | 60.84 | 60.91 |
| 11/19/2019 | 61.11 | 62.93 | 60.45 | 62.58 |
| 11/20/2019 | 62.31 | 64.15 | 62.06 | 63.86 |
| 11/21/2019 | 63.75 | 64.37 | 63.09 | 63.66 |
| 11/24/2019 | 63.64 | 63.87 | 63.04 | 63.62 |
| 11/25/2019 | 63.73 | 64.37 | 63.51 | 64.19 |
| 11/26/2019 | 64.07 | 64.63 | 63.55 | 64.16 |
| 11/27/2019 | 63.86 | 64.02 | 63.22 | 63.94 |
| 11/28/2019 | 63.8 | 63.84 | 60.96 | 61.36 |
| 12/01/2019 | 61.64 | 62.65 | 61.31 | 61.43 |
| 12/02/2019 | 61.59 | 62.1 | 60.84 | 61.7 |
| 12/03/2019 | 61.59 | 64.03 | 61.53 | 63.56 |
| 12/04/2019 | 63.46 | 64.43 | 63.26 | 63.78 |
| 12/05/2019 | 63.97 | 65.38 | 63.33 | 64.87 |
| 12/08/2019 | 64.59 | 64.94 | 64.05 | 64.48 |
| 12/09/2019 | 64.46 | 65.12 | 64.2 | 64.56 |
| 12/10/2019 | 64.4 | 64.66 | 63.41 | 64.31 |
| 12/11/2019 | 64.29 | 65.22 | 64.25 | 64.84 |
| 12/12/2019 | 65 | 66.12 | 64.86 | 65.28 |
| 12/15/2019 | 65.19 | 65.95 | 65.19 | 65.59 |
| 12/16/2019 | 65.6 | 66.52 | 65.4 | 66.08 |
| 12/17/2019 | 66.16 | 66.68 | 65.83 | 66.41 |
| 12/18/2019 | 66.46 | 67.01 | 66.28 | 66.81 |
| 12/19/2019 | 66.82 | 66.93 | 65.97 | 66.27 |
| 12/22/2019 | 66.27 | 66.76 | 65.97 | 66.71 |
| 12/23/2019 | 66.6 | 67.39 | 66.51 | 67.33 |
| 12/25/2019 | 67.39 | 68.05 | 67.32 | 68.05 |
| 12/26/2019 | 67.97 | 68.39 | 67.65 | 68.22 |
| 12/29/2019 | 68.2 | 68.84 | 67.32 | 67.91 |
| 12/30/2019 | 67.87 | 68.14 | 66.84 | 67.21 |