XBRUSD
Petrol UK Spot Amerikan Doları
15:34:09
81.55 $
+0.98 (%+1.22)
Previous Close: 80.57·
Volatility: 2.09
Day Low₺79.88
Day High₺81.55
Market Data
Spot Rate
B:81.53
A:81.57
Week over week (WoW)
-7.97%
Month over month (MoM)
-14.03%
Year to date (YTD)
+33.93%
Year over year (YoY)
+8.40%
XBRUSD: Petrol UK Spot Amerikan Doları Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.9875
CLOSE 71.0788
Low
LOW 50.52
High
HIGH 86.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 51.44 | 53.32 | 50.52 | 50.65 |
| 01/04/2021 | 50.68 | 53.87 | 50.57 | 53.66 |
| 01/05/2021 | 53.63 | 54.78 | 53.12 | 54.09 |
| 01/06/2021 | 54.04 | 54.96 | 53.95 | 54.49 |
| 01/07/2021 | 54.53 | 56.22 | 54.37 | 56.18 |
| 01/10/2021 | 56.21 | 56.28 | 54.99 | 55.49 |
| 01/11/2021 | 55.51 | 56.73 | 55.47 | 56.54 |
| 01/12/2021 | 56.56 | 57.44 | 55.78 | 56 |
| 01/13/2021 | 56.02 | 56.51 | 55.23 | 56.35 |
| 01/14/2021 | 56.33 | 56.5 | 54.65 | 54.96 |
| 01/17/2021 | 54.99 | 55.2 | 54.48 | 54.77 |
| 01/18/2021 | 54.76 | 56.07 | 54.63 | 55.83 |
| 01/19/2021 | 55.82 | 56.62 | 55.71 | 55.9 |
| 01/20/2021 | 55.89 | 56.22 | 55.49 | 56.01 |
| 01/21/2021 | 56 | 56.21 | 54.44 | 55.16 |
| 01/24/2021 | 55.18 | 55.95 | 54.96 | 55.72 |
| 01/25/2021 | 55.78 | 56.31 | 55.25 | 55.68 |
| 01/26/2021 | 55.65 | 56.4 | 55.02 | 55.36 |
| 01/27/2021 | 55.46 | 56.4 | 55.05 | 55.23 |
| 01/28/2021 | 55.15 | 56.2 | 54.99 | 55.16 |
| 01/31/2021 | 55.17 | 56.71 | 54.83 | 56.58 |
| 02/01/2021 | 56.56 | 58.21 | 56.36 | 57.65 |
| 02/02/2021 | 57.69 | 59.07 | 57.61 | 58.59 |
| 02/03/2021 | 58.6 | 59.2 | 58.13 | 59 |
| 02/04/2021 | 59.1 | 59.92 | 58.97 | 59.59 |
| 02/07/2021 | 59.66 | 60.79 | 59.66 | 60.71 |
| 02/08/2021 | 60.72 | 61.4 | 60.14 | 61.3 |
| 02/09/2021 | 61.27 | 61.82 | 60.98 | 61.36 |
| 02/10/2021 | 61.41 | 61.62 | 60.87 | 60.98 |
| 02/11/2021 | 60.97 | 62.96 | 60.43 | 62.73 |
| 02/14/2021 | 62.87 | 63.85 | 62.87 | 63.38 |
| 02/15/2021 | 63.39 | 63.79 | 62.76 | 63.55 |
| 02/16/2021 | 63.58 | 64.82 | 62.78 | 64.48 |
| 02/17/2021 | 64.47 | 65.57 | 63.26 | 63.45 |
| 02/18/2021 | 63.47 | 63.97 | 62.16 | 62.66 |
| 02/21/2021 | 62.7 | 65.3 | 62.61 | 65.05 |
| 02/22/2021 | 65.15 | 66.67 | 64.27 | 65.53 |
| 02/23/2021 | 65.67 | 67.22 | 64.56 | 66.92 |
| 02/24/2021 | 67.08 | 67.63 | 66.3 | 66.6 |
| 02/25/2021 | 66.81 | 67.07 | 64.92 | 65.07 |
| 02/28/2021 | 65.34 | 66.65 | 63.78 | 64.1 |
| 03/01/2021 | 64.04 | 64.8 | 62.95 | 62.95 |
| 03/02/2021 | 62.98 | 65.31 | 62.82 | 64.43 |
| 03/03/2021 | 64.67 | 68.38 | 63.77 | 67.54 |
| 03/04/2021 | 67.65 | 70.28 | 67.1 | 70.11 |
| 03/07/2021 | 70.37 | 71.99 | 68.16 | 68.27 |
| 03/08/2021 | 68.38 | 69.91 | 67.52 | 67.57 |
| 03/09/2021 | 67.56 | 68.92 | 66.77 | 68.7 |
| 03/10/2021 | 68.72 | 70.33 | 68.27 | 70.1 |
| 03/11/2021 | 70.13 | 70.41 | 69.32 | 69.51 |
| 03/14/2021 | 69.66 | 70.42 | 68.04 | 69.26 |
| 03/15/2021 | 69.25 | 69.36 | 67.54 | 68.96 |
| 03/16/2021 | 68.97 | 69.23 | 67.08 | 68.24 |
| 03/17/2021 | 68.22 | 68.44 | 61.56 | 63.08 |
| 03/18/2021 | 63.07 | 65.12 | 62.14 | 64.88 |
| 03/21/2021 | 64.63 | 65.18 | 63.48 | 64.53 |
| 03/22/2021 | 64.51 | 64.52 | 60.28 | 60.59 |
| 03/23/2021 | 60.58 | 64.64 | 60.48 | 64.33 |
| 03/24/2021 | 64.32 | 64.41 | 60.94 | 61.85 |
| 03/25/2021 | 61.86 | 64.98 | 61.81 | 64.53 |
| 03/28/2021 | 64.59 | 65.53 | 63.14 | 65.15 |
| 03/29/2021 | 65.19 | 65.56 | 63.69 | 64.21 |
| 03/30/2021 | 64.19 | 65.03 | 62.65 | 63.2 |
| 03/31/2021 | 63.15 | 65.27 | 62.45 | 64.78 |
| 04/01/2021 | 64.77 | 64.77 | 64.77 | 64.77 |
| 04/04/2021 | 64.88 | 64.89 | 61.28 | 62.35 |
| 04/05/2021 | 62.36 | 64.35 | 62.09 | 62.78 |
| 04/06/2021 | 62.77 | 63.6 | 61.62 | 63.14 |
| 04/07/2021 | 63.15 | 63.52 | 62.45 | 63.38 |
| 04/08/2021 | 63.39 | 63.57 | 62.66 | 63.11 |
| 04/11/2021 | 63.1 | 64.36 | 62.47 | 63.28 |
| 04/12/2021 | 63.27 | 64.23 | 63.24 | 64.08 |
| 04/13/2021 | 64.07 | 66.95 | 63.92 | 66.32 |
| 04/14/2021 | 66.31 | 67.09 | 66 | 66.9 |
| 04/15/2021 | 66.89 | 67.43 | 66.52 | 66.78 |
| 04/18/2021 | 66.77 | 67.27 | 66.2 | 67.17 |
| 04/19/2021 | 67.19 | 68.1 | 65.56 | 66.36 |
| 04/20/2021 | 66.35 | 66.56 | 64.99 | 65.09 |
| 04/21/2021 | 65.1 | 65.84 | 64.61 | 65.61 |
| 04/22/2021 | 65.63 | 66.32 | 65.17 | 66.03 |
| 04/25/2021 | 66.07 | 66.23 | 64.47 | 65.77 |
| 04/26/2021 | 65.79 | 66.78 | 65.61 | 66.6 |
| 04/27/2021 | 66.61 | 67.85 | 66.01 | 67.05 |
| 04/28/2021 | 67.04 | 68.92 | 66.95 | 68.41 |
| 04/29/2021 | 68.42 | 68.49 | 66.75 | 67.13 |
| 05/02/2021 | 67.15 | 68.23 | 66.52 | 68.04 |
| 05/03/2021 | 68.02 | 69.79 | 67.73 | 69.79 |
| 05/04/2021 | 69.77 | 70.33 | 68.67 | 69.04 |
| 05/05/2021 | 69.05 | 69.73 | 68.24 | 68.61 |
| 05/06/2021 | 68.6 | 68.96 | 67.67 | 68.59 |
| 05/09/2021 | 68.79 | 69.47 | 67.58 | 68.62 |
| 05/10/2021 | 68.6 | 69.01 | 67.28 | 68.93 |
| 05/11/2021 | 68.96 | 70.12 | 68.29 | 69.27 |
| 05/12/2021 | 69.24 | 69.32 | 66.58 | 67.24 |
| 05/13/2021 | 67.23 | 69.08 | 66.63 | 69.07 |
| 05/16/2021 | 69.05 | 69.79 | 68.32 | 69.77 |
| 05/17/2021 | 69.76 | 70.39 | 67.34 | 68.68 |
| 05/18/2021 | 68.66 | 68.73 | 65.34 | 66.8 |
| 05/19/2021 | 66.79 | 67.28 | 64.83 | 65.03 |
| 05/20/2021 | 65.03 | 67 | 64.52 | 66.81 |
| 05/23/2021 | 66.75 | 68.67 | 66.49 | 68.56 |
| 05/24/2021 | 68.55 | 68.91 | 67.83 | 68.64 |
| 05/25/2021 | 68.63 | 69.15 | 68.01 | 68.89 |
| 05/26/2021 | 68.88 | 69.43 | 68.04 | 69.42 |
| 05/27/2021 | 69.43 | 69.89 | 68.66 | 69.21 |
| 05/30/2021 | 69.22 | 69.94 | 68.83 | 69.43 |
| 05/31/2021 | 69.48 | 71.49 | 69.42 | 70.75 |
| 06/01/2021 | 70.76 | 71.63 | 70.46 | 71.45 |
| 06/02/2021 | 71.43 | 72.13 | 70.75 | 71.58 |
| 06/03/2021 | 71.57 | 72.3 | 70.84 | 71.79 |
| 06/06/2021 | 71.82 | 72.37 | 71.17 | 71.63 |
| 06/07/2021 | 71.62 | 72.52 | 70.77 | 72.29 |
| 06/08/2021 | 72.26 | 72.98 | 71.91 | 72.15 |
| 06/09/2021 | 72.16 | 73.02 | 71.05 | 72.43 |
| 06/10/2021 | 72.42 | 73.2 | 71.97 | 72.72 |
| 06/13/2021 | 72.74 | 73.73 | 72.71 | 73.27 |
| 06/14/2021 | 73.26 | 74.42 | 72.87 | 74.41 |
| 06/15/2021 | 74.39 | 75.06 | 74 | 74 |
| 06/16/2021 | 73.98 | 74.58 | 72.1 | 73.19 |
| 06/17/2021 | 73.16 | 73.83 | 72.26 | 73.27 |
| 06/20/2021 | 73.3 | 74.99 | 73.02 | 74.94 |
| 06/21/2021 | 74.93 | 75.34 | 74.34 | 75.07 |
| 06/22/2021 | 75.04 | 76.01 | 74.61 | 75.43 |
| 06/23/2021 | 75.44 | 75.75 | 74.42 | 75.65 |
| 06/24/2021 | 75.66 | 76.19 | 74.8 | 76.16 |
| 06/27/2021 | 76.15 | 76.54 | 74.45 | 74.86 |
| 06/28/2021 | 74.84 | 75.66 | 73.83 | 75.41 |
| 06/29/2021 | 75.42 | 75.99 | 74.41 | 75.38 |
| 06/30/2021 | 75.36 | 77.42 | 75.08 | 76.3 |
| 07/01/2021 | 76.28 | 77.09 | 75.75 | 76.77 |
| 07/04/2021 | 76.8 | 77.88 | 76.16 | 77.71 |
| 07/05/2021 | 77.71 | 78.43 | 74.6 | 75.52 |
| 07/06/2021 | 75.51 | 76.54 | 73.01 | 74 |
| 07/07/2021 | 73.95 | 74.91 | 72.49 | 74.9 |
| 07/08/2021 | 74.89 | 76.28 | 74.14 | 76.12 |
| 07/11/2021 | 76.15 | 76.29 | 74.46 | 75.68 |
| 07/12/2021 | 75.66 | 77 | 75.18 | 76.9 |
| 07/13/2021 | 76.88 | 77.08 | 74 | 75.01 |
| 07/14/2021 | 75 | 75 | 73.36 | 73.6 |
| 07/15/2021 | 73.59 | 74.35 | 72.47 | 73.5 |
| 07/18/2021 | 73.38 | 73.6 | 67.96 | 69.05 |
| 07/19/2021 | 69.01 | 69.95 | 67.52 | 68.92 |
| 07/20/2021 | 68.89 | 72.57 | 68.68 | 72.38 |
| 07/21/2021 | 72.36 | 74.02 | 71.78 | 73.81 |
| 07/22/2021 | 73.79 | 74.4 | 73.3 | 74.39 |
| 07/25/2021 | 74.39 | 74.91 | 72.64 | 74.91 |
| 07/26/2021 | 74.92 | 75.11 | 73.66 | 74.8 |
| 07/27/2021 | 74.76 | 75.33 | 74.06 | 74.87 |
| 07/28/2021 | 74.85 | 76.04 | 74.23 | 75.89 |
| 07/29/2021 | 75.86 | 76.54 | 74.85 | 76.06 |
| 08/01/2021 | 76.08 | 76.2 | 72.73 | 73.94 |
| 08/02/2021 | 73.93 | 74.28 | 71.42 | 73.02 |
| 08/03/2021 | 72.96 | 73.49 | 70.36 | 70.92 |
| 08/04/2021 | 70.89 | 72.15 | 69.97 | 71.94 |
| 08/05/2021 | 71.91 | 73.03 | 70.45 | 70.97 |
| 08/08/2021 | 70.91 | 70.91 | 67.71 | 69.79 |
| 08/09/2021 | 69.78 | 71.69 | 69.12 | 71.35 |
| 08/10/2021 | 71.34 | 72.12 | 69.18 | 72.12 |
| 08/11/2021 | 72.1 | 72.3 | 70.8 | 71.78 |
| 08/12/2021 | 71.77 | 71.94 | 70.12 | 70.82 |
| 08/15/2021 | 70.72 | 70.93 | 68.2 | 70.16 |
| 08/16/2021 | 70.14 | 70.36 | 68.89 | 69.44 |
| 08/17/2021 | 69.48 | 70.41 | 67.33 | 67.68 |
| 08/18/2021 | 67.67 | 68.01 | 65.64 | 67.02 |
| 08/19/2021 | 66.94 | 67.24 | 65.05 | 65.33 |
| 08/22/2021 | 65.27 | 69.07 | 65.17 | 68.9 |
| 08/23/2021 | 68.91 | 71.24 | 68.55 | 71.12 |
| 08/24/2021 | 70.99 | 72.08 | 70.32 | 71.64 |
| 08/25/2021 | 71.61 | 71.75 | 70.26 | 71.18 |
| 08/26/2021 | 71.17 | 72.33 | 70.72 | 72.28 |
| 08/29/2021 | 72.52 | 73.27 | 71.47 | 72.74 |
| 08/30/2021 | 72.73 | 72.91 | 71.81 | 72.19 |
| 08/31/2021 | 72.2 | 72.9 | 70.79 | 71.82 |
| 09/01/2021 | 71.83 | 73.97 | 71.26 | 73.37 |
| 09/02/2021 | 73.35 | 74.17 | 72.76 | 72.98 |
| 09/05/2021 | 72.99 | 73.18 | 71.81 | 72.56 |
| 09/06/2021 | 72.58 | 73.09 | 71.38 | 71.89 |
| 09/07/2021 | 71.98 | 73.33 | 71.85 | 73.14 |
| 09/08/2021 | 73.13 | 73.58 | 71.18 | 71.6 |
| 09/09/2021 | 71.59 | 73.48 | 71.21 | 73.27 |
| 09/12/2021 | 73.22 | 74.19 | 73.04 | 73.99 |
| 09/13/2021 | 73.98 | 74.53 | 73.24 | 74.21 |
| 09/14/2021 | 74.2 | 76.38 | 73.95 | 75.69 |
| 09/15/2021 | 75.72 | 76.15 | 74.62 | 75.91 |
| 09/16/2021 | 75.89 | 76.01 | 74.72 | 75.57 |
| 09/19/2021 | 75.53 | 75.6 | 73.61 | 74.29 |
| 09/20/2021 | 74.3 | 75.33 | 73.32 | 74.92 |
| 09/21/2021 | 74.89 | 76.38 | 74.54 | 76.11 |
| 09/22/2021 | 76.09 | 77.27 | 75.52 | 77.15 |
| 09/23/2021 | 77.15 | 78.1 | 76.78 | 77.91 |
| 09/26/2021 | 78.09 | 79.92 | 78.09 | 79.49 |
| 09/27/2021 | 79.48 | 80.72 | 77.92 | 78.31 |
| 09/28/2021 | 78.3 | 79.24 | 77.28 | 78.38 |
| 09/29/2021 | 78.38 | 79.8 | 76.97 | 78.99 |
| 09/30/2021 | 79.2 | 80.08 | 78.05 | 79.92 |
| 10/03/2021 | 80 | 82.59 | 79.15 | 81.99 |
| 10/04/2021 | 81.98 | 83.74 | 81.59 | 83.46 |
| 10/05/2021 | 83.42 | 84.03 | 80.94 | 81.4 |
| 10/06/2021 | 81.41 | 83.12 | 79.38 | 83.06 |
| 10/07/2021 | 83.05 | 83.94 | 82.24 | 83.16 |
| 10/10/2021 | 83.14 | 85.1 | 82.86 | 84.15 |
| 10/11/2021 | 84.16 | 84.58 | 82.96 | 83.78 |
| 10/12/2021 | 83.76 | 84.03 | 82.43 | 83.83 |
| 10/13/2021 | 83.82 | 84.85 | 83.34 | 84.64 |
| 10/14/2021 | 84.61 | 85.45 | 84.29 | 85.27 |
| 10/17/2021 | 85.29 | 86.32 | 84.03 | 84.43 |
| 10/18/2021 | 84.42 | 85.65 | 83.78 | 85.45 |
| 10/19/2021 | 85.43 | 86.15 | 83.68 | 86.15 |
| 10/20/2021 | 86.13 | 86.35 | 83.63 | 85.02 |
| 10/21/2021 | 85.03 | 85.99 | 83.88 | 85.8 |
| 10/24/2021 | 85.78 | 86.66 | 85.45 | 86.05 |
| 10/25/2021 | 86.04 | 86.61 | 85.32 | 86.34 |
| 10/26/2021 | 86.33 | 86.37 | 84.1 | 84.21 |
| 10/27/2021 | 84.2 | 84.8 | 82.38 | 84.79 |
| 10/28/2021 | 84.75 | 85.04 | 83.29 | 84.49 |
| 10/31/2021 | 84.49 | 85.89 | 83.76 | 85.21 |
| 11/01/2021 | 85.17 | 85.95 | 84.46 | 84.73 |
| 11/02/2021 | 84.74 | 85 | 81.71 | 81.98 |
| 11/03/2021 | 81.95 | 85.12 | 80.72 | 81.59 |
| 11/04/2021 | 81.56 | 83.72 | 80.77 | 82.96 |
| 11/07/2021 | 83.04 | 84.53 | 83.04 | 84.26 |
| 11/08/2021 | 84.27 | 85.49 | 83.58 | 85.45 |
| 11/09/2021 | 85.46 | 86 | 82.46 | 83.17 |
| 11/10/2021 | 83.16 | 83.81 | 82 | 83.01 |
| 11/11/2021 | 83 | 83.32 | 81.56 | 82.49 |
| 11/14/2021 | 82.57 | 82.85 | 80.53 | 81.39 |
| 11/15/2021 | 81.4 | 83.26 | 81.02 | 81.79 |
| 11/16/2021 | 81.8 | 82.31 | 79.34 | 79.86 |
| 11/17/2021 | 79.87 | 81.48 | 78.74 | 80.48 |
| 11/18/2021 | 80.47 | 82.29 | 77.61 | 77.79 |
| 11/21/2021 | 78.27 | 80.2 | 77.83 | 79.49 |
| 11/22/2021 | 79.5 | 82.57 | 78.44 | 82.52 |
| 11/23/2021 | 82.51 | 82.77 | 81.26 | 81.88 |
| 11/24/2021 | 81.87 | 82.24 | 81.04 | 82.01 |
| 11/25/2021 | 82.01 | 82.01 | 71.39 | 72.58 |
| 11/28/2021 | 73.06 | 76.7 | 73.01 | 73.57 |
| 11/29/2021 | 73.56 | 75.07 | 68.2 | 70.35 |
| 11/30/2021 | 70.34 | 73.49 | 68.38 | 69.16 |
| 12/01/2021 | 69.14 | 71.21 | 65.96 | 70.69 |
| 12/02/2021 | 70.7 | 73.08 | 69.47 | 70.5 |
| 12/05/2021 | 70.73 | 74.18 | 70.73 | 74.07 |
| 12/06/2021 | 74.08 | 76.61 | 73.41 | 75.42 |
| 12/07/2021 | 75.47 | 76.82 | 74.52 | 76.57 |
| 12/08/2021 | 76.58 | 77.17 | 74.01 | 74.45 |
| 12/09/2021 | 74.44 | 76.02 | 74.04 | 75.89 |
| 12/12/2021 | 75.86 | 76.75 | 74.26 | 74.79 |
| 12/13/2021 | 74.78 | 75.49 | 72.61 | 73.8 |
| 12/14/2021 | 73.81 | 74.87 | 72.51 | 74.83 |
| 12/15/2021 | 74.82 | 75.9 | 74.03 | 75.08 |
| 12/16/2021 | 75.07 | 75.25 | 72.66 | 73.55 |
| 12/19/2021 | 73.25 | 73.25 | 69.3 | 72.11 |
| 12/20/2021 | 72.13 | 74.48 | 71.24 | 74.46 |
| 12/21/2021 | 74.45 | 75.75 | 73.67 | 75.74 |
| 12/22/2021 | 75.73 | 76.98 | 74.8 | 76.86 |
| 12/23/2021 | 76.87 | 76.94 | 75.62 | 75.79 |
| 12/26/2021 | 76.1 | 78.76 | 75.39 | 78.58 |
| 12/27/2021 | 78.59 | 79.62 | 78.06 | 78.9 |
| 12/28/2021 | 78.91 | 80.11 | 78.1 | 79.34 |
| 12/29/2021 | 79.35 | 80.09 | 78.36 | 79.25 |
| 12/30/2021 | 79.26 | 79.81 | 77.49 | 78.09 |