Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Petrol UK Spot Amerikan Doları logo
XBRUSD
Petrol UK Spot Amerikan Doları
15:31:55
81.49 $
+0.92 (%+1.14)
Previous Close: 80.57·
Volatility: 2.07
Day Low₺79.88
Day High₺81.53
Bid81.48
Ask81.52

Market Data

Spot Rate
B:81.48
A:81.52
Week over week (WoW)
-8.04%
Month over month (MoM)
-14.09%
Year to date (YTD)
+33.83%
Year over year (YoY)
+8.32%
Overview
Technicals
Comments
Archive

XBRUSD: Petrol UK Spot Amerikan Doları Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67.7777
CLOSE 67.7241

Low

LOW 58.25

High

HIGH 81.81
DATEOPENHIGHLOWCLOSE
01/01/202574.5876.4774.5875.79
01/02/202575.8176.6275.4276.45
01/05/202576.4377.3175.7876.06
01/06/202576.0677.0775.7376.83
01/07/202576.8477.6575.8276.02
01/08/20257676.9775.4676.95
01/09/202576.9580.3376.7379.32
01/12/202579.3581.0679.3580.15
01/13/202580.1480.4379.2379.58
01/14/202579.5981.8179.0681.68
01/15/202581.6881.7579.5980.45
01/16/202580.4881.0379.7379.99
01/19/202579.9280.3778.7179.21
01/20/202579.1879.6777.8778.82
01/21/202578.8279.1478.1278.3
01/22/202578.3278.9577.2977.33
01/23/202577.3378.2277.0177.63
01/26/202577.5378.0375.5676.13
01/27/202576.1277.2175.9376.59
01/28/202576.5976.6675.3575.81
01/29/202575.8276.5774.9475.87
01/30/202575.8976.4175.0976.06
02/02/202576.4977.0974.9375.66
02/03/202575.6776.5274.0275.84
02/04/202575.8476.1974.4474.59
02/05/202574.6175.2473.9774.17
02/06/202574.1574.9674.0774.49
02/09/202574.4675.8774.3675.83
02/10/202575.8277.0475.6976.74
02/11/202576.7476.7474.8974.91
02/12/202574.9275.1873.974.94
02/13/202574.9575.6274.474.57
02/16/202574.5275.177475.12
02/17/202575.0975.7874.6975.46
02/18/202575.4676.4975.4575.81
02/19/202575.8276.7975.4376.13
02/20/202576.1476.473.8673.88
02/23/202573.8574.4973.7574.32
02/24/202574.3574.7972.2372.65
02/25/202572.6672.8271.9372.22
02/26/202572.2273.7172.0773.29
02/27/202573.2873.4272.2973.06
03/02/202572.9973.5971.1171.29
03/03/202571.2871.5669.6870.98
03/04/202570.9971.1468.2469.35
03/05/202569.3469.7868.6369.24
03/06/202569.2471.2469.1570.17
03/09/202570.1370.6768.8669.01
03/10/202568.9970.1968.4169.68
03/11/202569.6770.8669.2470.74
03/12/202570.747169.4669.84
03/13/202569.8470.4869.6570.28
03/16/202570.4571.4870.3870.69
03/17/202570.6971.8669.9970.1
03/18/202570.1170.9169.6170.61
03/19/202570.671.9170.2171.9
03/20/202571.972.171.171.77
03/23/202571.7572.6671.3372.53
03/24/202572.537371.9372.65
03/25/202572.6673.5672.4973.4
03/26/202573.4173.4272.5673.4
03/27/202573.3973.5172.3972.47
03/30/202572.674.9772.2174.63
03/31/202574.6475.274.2274.34
04/01/202574.3475.3473.6173.69
04/02/202573.6673.8769.3369.72
04/03/202569.7369.9663.965.84
04/06/202564.9667.2162.3764.29
04/07/202564.365.0661.261.42
04/08/202561.4165.858.2565.57
04/09/202565.5465.8461.8163.3
04/10/202563.3264.7362.4864.37
04/13/202564.465.4963.7164.57
04/14/202564.5565.0163.7864.46
04/15/202564.4565.7463.2665.44
04/16/202565.4167.5365.3367.08
04/17/202567.0167.0167.0167.01
04/20/202566.8966.926565.79
04/21/202565.7967.2765.7466.56
04/22/202566.5667.8364.5565.3
04/23/202565.3166.2465.0665.73
04/24/202565.7466.2964.6965.98
04/27/202566.0766.4564.2364.62
04/28/202564.5864.8162.9963.01
04/29/20256363.3160.7361.07
04/30/202561.0962.3259.2761.82
05/01/202561.8362.6660.6261.39
05/04/202560.3260.6958.4760.25
05/05/202560.2762.6860.0861.92
05/06/202561.9363.0760.7660.88
05/07/202560.8863.0660.8763.06
05/08/202563.0864.0862.6863.73
05/11/202563.8766.1463.6764.73
05/12/202564.7366.5564.4266.28
05/13/202566.2466.3365.4165.52
05/14/202565.5465.5963.2264.33
05/15/202564.3365.1863.8764.95
05/18/202564.9165.564.0265.03
05/19/202565.0365.4764.4365.13
05/20/202565.1466.1164.2164.25
05/21/202564.2464.6163.1563.64
05/22/202563.6464.5562.8864.51
05/25/202564.4764.8363.9564.22
05/26/202564.1964.5162.9963.77
05/27/202563.7565.0463.5164.32
05/28/202564.3165.4763.163.35
05/29/202563.3764.0462.0662.62
06/01/202562.9265.5762.9264.97
06/02/202564.9865.8164.3765.46
06/03/202565.4665.864.1264.71
06/04/202564.7165.6964.4565.06
06/05/202565.0566.4464.6366.42
06/08/202566.3866.8265.7866.8
06/09/202566.867.6566.1866.27
06/10/202566.2969.5866.1769.53
06/11/202569.5670.3767.9569.8
06/12/202569.7976.7369.5273.8
06/15/202574.374.6870.0172.23
06/16/202572.227671.5675.84
06/17/202575.7976.373.575.23
06/18/202575.2277.7274.5677.37
06/19/202577.3577.3574.476
06/22/202577.3378.8268.8269.34
06/23/202569.3469.9666.0266.96
06/24/202566.9567.6166.2366.53
06/25/202566.5567.8566.2566.76
06/26/202566.7567.3666.1466.42
06/29/202566.367.1465.8366.54
06/30/202566.5167.4166.2367.14
07/01/202567.1269.0566.7768.98
07/02/202568.9869.0168.0668.57
07/03/202568.5768.767.5268.28
07/06/202567.7569.5866.9869.23
07/07/202569.2270.2868.6669.63
07/08/202569.6570.2869.1669.71
07/09/202569.7170.0268.0868.4
07/10/202568.470.1968.0470.16
07/13/202570.1370.8768.5268.56
07/14/202568.5668.8968.0768.34
07/15/202568.3568.5667.2268.11
07/16/202568.1169.0167.6668.98
07/17/202568.9970.0868.5568.66
07/20/202568.5968.9967.968.42
07/21/202568.4468.4967.5268.1
07/22/202568.1168.4167.4268.09
07/23/202568.0968.8967.868.63
07/24/202568.6369.167.5567.67
07/27/202567.6469.7267.6169.59
07/28/202569.5972.269.1871.79
07/29/202571.872.870.8872.67
07/30/202572.6872.7770.9171.69
07/31/202571.6971.7869.2569.35
08/03/202569.1469.7667.8468.52
08/04/202568.5268.6467.3567.49
08/05/202567.4868.8966.0566.59
08/06/202566.6167.4266.0766.15
08/07/202566.1566.9165.3265.87
08/10/202565.7966.7865.5366.4
08/11/202566.4166.7165.7265.83
08/12/202565.836664.7665.47
08/13/202565.4766.5665.2666.44
08/14/202566.4466.5965.3865.74
08/17/202565.5766.3864.9666.09
08/18/202566.0966.1165.2765.6
08/19/202565.666.6365.4366.51
08/20/202566.5167.3266.3367.14
08/21/202567.1467.4966.9567.31
08/24/202567.3468.5167.0768.19
08/25/202568.1968.1966.6166.74
08/26/202566.7467.4766.3667.17
08/27/202567.1667.9966.7767.6
08/28/202567.6167.8467.2367.37
08/31/202567.3468.2467.0268.05
09/01/202568.0569.3667.9568.99
09/02/202568.9969.0767.2567.27
09/03/202567.2767.2766.2566.68
09/04/202566.6966.8664.9565.45
09/07/202565.5366.8565.466.06
09/08/202566.0667.1765.9766.4
09/09/202566.467.5966.467.41
09/10/202567.4167.4465.9966.09
09/11/202566.0867.8265.5166.62
09/14/202566.767.5366.5267.17
09/15/202567.1868.3566.7668.17
09/16/202568.1768.2267.2967.53
09/17/202567.5367.9866.8167.11
09/18/202567.1167.1465.9766.14
09/21/202566.1366.7465.4466.08
09/22/202566.0967.4665.5667.26
09/23/202567.2668.5466.8468.36
09/24/202568.3668.8267.6868.76
09/25/202568.7669.8468.2668.71
09/28/202568.6268.966.6666.71
09/29/202566.7166.7865.666.02
09/30/202566.0266.496565.33
10/01/202565.356663.9564.23
10/02/202564.2464.9164.1464.26
10/05/202564.5365.6264.5365.37
10/06/202565.3765.6864.4365.54
10/07/202565.5466.2965.5465.79
10/08/202565.6566.364.7665
10/09/20256565.1261.9461.98
10/12/202562.3763.762.3763.18
10/13/202563.1763.461.3362.07
10/14/202562.0762.7761.6462.23
10/15/202562.2362.560.6960.83
10/16/202560.8361.3160.0561.24
10/19/202561.2161.4260.0360.8
10/20/202560.861.6160.2561.39
10/21/202561.3963.5461.1463.02
10/22/202563.0365.7963.0365.34
10/23/202565.3566.0764.8865.24
10/26/202565.4665.864.4165.18
10/27/202565.1865.2163.4463.85
10/28/202563.8764.763.464.24
10/29/202564.2564.563.4664.04
10/30/202564.0365.163.7764.62
11/02/202564.7665.2164.2764.82
11/03/202564.8264.8263.7564.19
11/04/202564.264.8363.3663.47
11/05/202563.4664.2362.7863.33
11/06/202563.3364.2663.1663.6
11/09/202563.6264.1963.2663.95
11/10/202563.9565.1463.5264.9
11/11/202564.965.0362.4462.55
11/12/202562.5463.2562.2162.68
11/13/202562.764.5362.6763.97
11/16/202563.8564.3863.3963.76
11/17/202563.7764.7263.3264.59
11/18/202564.5964.5962.5563.16
11/19/202563.1563.9562.5262.63
11/20/202562.6562.7461.3761.93
11/23/202561.9562.9561.3962.86
11/24/202562.8662.8760.9961.81
11/25/202561.8262.661.5462.42
11/26/202562.4362.9362.1362.89
11/27/202562.8963.3662.1262.39
11/30/202562.5463.7462.5463.16
12/01/202563.1663.3162.162.38
12/02/202562.3663.2662.0762.69
12/03/202562.763.5162.4563.2
12/04/202563.1763.9662.9463.64
12/07/202563.6563.8262.2262.35
12/08/202562.3562.6461.7361.91
12/09/202561.9162.5661.2462.47
12/10/202562.4762.5960.6461.36
12/11/202561.3561.7260.761
12/14/202560.9861.3259.9860.22
12/15/202560.2360.2958.5958.71
12/16/202558.760.2658.6260.19
12/17/202560.1960.5259.3659.45
12/18/202559.4860.3259.1960.19
12/21/202560.2561.7460.2561.66
12/22/202561.6662.0561.3361.99
12/23/202561.9962.2761.661.84
12/24/202561.8261.8261.8261.82
12/25/202561.8162.2760.1860.46
12/28/202560.4661.6960.4661.26
12/29/202561.2661.8560.9861.31
12/30/202561.3161.8760.6260.89
12/31/202560.8360.8360.8360.83