Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
West Texas Intermediate US Dollar
XTIUSD
West Texas Intermediate US Dollar
89.06 $
+0.73 (%+0.83)
Overview
Technicals
Comments
Archive

XTIUSD: West Texas Intermediate US Dollar Historical Data

Historical price data, yearly archive and performance analysis for West Texas Intermediate US Dollar.

Historical Chart

Loading chart...

Average

OPEN 64.4458
CLOSE 64.4082

Low

LOW 54.79

High

HIGH 79.36
DATE OPEN HIGH LOW CLOSE
01/01/2025 71.55 73.38 71.54 72.76
01/02/2025 72.76 73.83 72.36 73.58
01/05/2025 73.57 74.46 72.78 73.02
01/06/2025 73.03 74.02 72.7 73.77
01/07/2025 73.77 74.64 72.69 72.89
01/08/2025 72.89 73.69 72.35 73.67
01/09/2025 73.67 76.98 73.44 75.91
01/12/2025 75.9 77.78 75.9 77.26
01/13/2025 77.27 77.58 76.3 76.7
01/14/2025 76.7 79.36 76.18 79.15
01/15/2025 79.14 79.2 76.89 77.78
01/16/2025 77.77 78.38 77.04 77.31
01/19/2025 77.43 77.73 75.75 76.25
01/20/2025 76.18 77.01 74.95 75.93
01/21/2025 75.94 76.27 75.15 75.27
01/22/2025 75.28 75.81 74.09 74.11
01/23/2025 74.13 74.99 73.85 74.39
01/26/2025 74.31 74.84 72.21 72.85
01/27/2025 72.85 73.98 72.7 73.58
01/28/2025 73.6 73.68 72.08 72.63
01/29/2025 72.63 73.47 71.73 72.57
01/30/2025 72.57 73.15 71.69 72.77
02/02/2025 73.48 74.5 71.77 72.48
02/03/2025 72.49 73.02 70.43 72.31
02/04/2025 72.32 72.67 70.8 71
02/05/2025 71.01 71.56 70.27 70.42
02/06/2025 70.42 71.17 70.3 70.8
02/09/2025 70.76 72.26 70.67 72.2
02/10/2025 72.19 73.36 72.06 73.03
02/11/2025 73.03 73.03 71.15 71.16
02/12/2025 71.17 71.42 70.17 71.27
02/13/2025 71.27 71.88 70.53 70.71
02/16/2025 70.51 71.33 70.28 71.3
02/17/2025 71.33 72 70.94 71.74
02/18/2025 71.74 72.86 71.68 72.16
02/19/2025 72.16 73.07 71.7 72.44
02/20/2025 72.44 72.72 70.17 70.17
02/23/2025 70.13 70.85 69.98 70.72
02/24/2025 70.72 71.17 68.63 69.01
02/25/2025 69.01 69.19 68.31 68.67
02/26/2025 68.67 70.29 68.5 69.98
02/27/2025 69.98 70.07 69.01 69.87
03/02/2025 69.82 70.38 67.76 68.11
03/03/2025 68.11 68.27 66.56 67.96
03/04/2025 67.96 68.01 65.01 66.21
03/05/2025 66.21 66.71 65.39 66.01
03/06/2025 66.01 67.94 65.91 66.82
03/09/2025 66.78 67.32 65.55 65.7
03/10/2025 65.66 66.85 65.06 66.33
03/11/2025 66.32 67.58 65.89 67.43
03/12/2025 67.42 67.67 66.14 66.54
03/13/2025 66.49 67.19 66.35 66.9
03/16/2025 67.11 68.09 67.02 67.27
03/17/2025 67.27 68.46 66.47 66.54
03/18/2025 66.57 67.39 66.09 67.02
03/19/2025 67.01 68.31 66.6 68.31
03/20/2025 68.29 68.57 67.59 68.24
03/23/2025 68.27 69.22 67.88 69.06
03/24/2025 69.06 69.55 68.42 69.08
03/25/2025 69.05 70.04 68.94 69.84
03/26/2025 69.76 69.79 69 69.75
03/27/2025 69.73 69.73 69.69 69.71
03/30/2025 69.06 71.55 68.66 71.14
03/31/2025 71.12 71.78 70.81 70.9
04/01/2025 70.91 71.94 70.36 70.44
04/02/2025 70.17 70.17 65.78 66.41
04/03/2025 66.32 66.58 60.3 62.13
04/06/2025 61.43 63.57 58.81 60.81
04/07/2025 60.78 61.51 57.71 57.9
04/08/2025 57.94 62.48 54.79 62.28
04/09/2025 62.29 62.79 58.39 59.89
04/10/2025 59.86 61.28 59.07 60.99
04/13/2025 61.09 62.09 60.22 61.13
04/14/2025 61.12 61.58 60.43 61.01
04/15/2025 60.97 62.27 59.88 61.96
04/16/2025 61.96 64.13 61.95 63.7
04/17/2025 63.7 63.7 63.7 63.7
04/20/2025 63.5 63.66 61.79 62.67
04/21/2025 62.68 64.23 62.65 63.43
04/22/2025 63.56 64.71 61.46 62.14
04/23/2025 62.15 63.11 61.95 62.62
04/24/2025 62.63 63.14 61.63 62.97
04/27/2025 63.03 63.51 61.27 61.67
04/28/2025 61.68 61.8 59.91 59.93
04/29/2025 59.92 60.15 57.68 57.95
04/30/2025 57.95 59.14 56.15 58.7
05/01/2025 58.64 59.53 57.48 58.16
05/04/2025 57.24 57.43 55.22 56.98
05/05/2025 56.96 59.48 56.81 58.73
05/06/2025 58.72 59.89 57.59 57.71
05/07/2025 57.67 59.92 57.49 59.92
05/08/2025 59.93 60.96 59.58 60.68
05/11/2025 60.83 63.17 60.64 61.62
05/12/2025 61.61 63.47 61.28 63.23
05/13/2025 63.22 63.25 62.34 62.49
05/14/2025 62.43 62.46 60.09 61.23
05/15/2025 61.21 62.1 60.76 61.9
05/18/2025 61.89 62.63 60.95 62.1
05/19/2025 62.05 62.48 61.46 62.17
05/20/2025 62.13 63.94 61.21 61.23
05/21/2025 61.21 61.61 60.14 60.68
05/22/2025 60.65 61.67 59.9 61.58
05/25/2025 61.59 61.95 61.1 61.36
05/26/2025 61.35 61.64 60.13 60.89
05/27/2025 60.87 62.28 60.64 61.63
05/28/2025 61.58 62.76 60.31 60.6
05/29/2025 60.56 61.33 59.51 60.25
06/01/2025 60.45 63.24 60.45 62.49
06/02/2025 62.44 63.27 61.86 62.83
06/03/2025 62.82 63.29 61.65 62.16
06/04/2025 62.13 63.3 61.91 62.62
06/05/2025 62.59 64.1 62.21 64.1
06/08/2025 64.1 64.59 63.49 64.55
06/09/2025 64.54 64.77 64.31 64.46
06/10/2025 64.46 67.22 64.46 67.19
06/11/2025 67.44 67.79 65.63 67.57
06/12/2025 67.53 74.68 67.19 71.61
06/15/2025 71.93 71.93 67.92 70.03
06/16/2025 69.8 73.8 69.5 73.72
06/17/2025 73.72 74.07 71.26 72.95
06/18/2025 72.82 75.52 72.5 73.69
06/19/2025 73.58 73.99 72.23 73.75
06/22/2025 74.76 76.07 69.41 69.88
06/23/2025 67.52 67.52 63.76 64.73
06/24/2025 64.74 65.58 64.16 64.53
06/25/2025 64.52 65.9 64.21 64.74
06/26/2025 64.74 65.49 64.31 64.56
06/29/2025 64.5 65.17 63.93 64.42
06/30/2025 64.38 65.28 64.09 64.93
07/01/2025 64.89 66.78 64.55 66.75
07/02/2025 66.67 66.67 65.77 66.29
07/03/2025 66.29 66.35 65.28 65.66
07/06/2025 65.25 67.39 64.73 67.02
07/07/2025 66.98 67.97 66.43 67.31
07/08/2025 67.26 67.93 66.77 67.31
07/09/2025 67.25 67.54 65.57 65.91
07/10/2025 65.91 66.16 65.54 65.68
07/13/2025 66.6 68.36 65.84 65.85
07/14/2025 65.84 66.13 65.31 65.63
07/15/2025 65.62 65.84 64.45 65.44
07/16/2025 65.4 66.35 65.04 66.31
07/17/2025 66.27 67.47 65.9 65.99
07/20/2025 65.96 66.33 65.19 65.68
07/21/2025 65.66 65.72 64.74 65.33
07/22/2025 65.31 65.59 64.6 65.22
07/23/2025 65.23 66.16 65.15 65.94
07/24/2025 65.9 66.4 64.78 64.84
07/27/2025 64.83 66.86 64.83 66.7
07/28/2025 66.71 69.37 66.24 68.9
07/29/2025 68.91 70.01 68.06 69.82
07/30/2025 69.79 69.86 68.09 68.91
07/31/2025 68.84 68.94 66.48 66.64
08/03/2025 66.39 67.06 64.94 65.66
08/04/2025 65.63 65.75 64.45 64.59
08/05/2025 64.56 65.98 63.07 63.65
08/06/2025 63.7 64.42 63.11 63.22
08/07/2025 63.18 63.88 62.26 62.71
08/10/2025 62.64 63.68 62.37 63.37
08/11/2025 63.32 63.58 62.42 62.44
08/12/2025 62.38 62.66 61.37 62.09
08/13/2025 62.09 63.32 61.89 63.07
08/14/2025 63.03 63.24 61.87 62.3
08/17/2025 62.16 62.96 61.45 62.56
08/18/2025 62.53 62.61 61.62 61.95
08/19/2025 61.93 62.94 61.8 62.8
08/20/2025 62.79 63.58 62.47 63.41
08/21/2025 63.39 63.8 63.22 63.64
08/24/2025 63.68 64.95 63.43 64.61
08/25/2025 64.58 64.6 63.02 63.14
08/26/2025 63.16 64.02 62.8 63.65
08/27/2025 63.63 64.45 63.19 64.07
08/28/2025 64.05 64.29 63.65 63.77
08/31/2025 63.76 64.61 63.47 64.41
09/01/2025 64.38 65.71 64.25 65.36
09/02/2025 65.31 65.43 63.53 63.54
09/03/2025 63.57 63.59 62.56 63.06
09/04/2025 63.03 63.2 61.23 61.66
09/07/2025 61.7 63.03 61.61 62.18
09/08/2025 62.15 63.31 62.09 62.52
09/09/2025 62.5 63.77 62.47 63.49
09/10/2025 63.48 63.53 61.98 62.04
09/11/2025 62.03 63.61 61.47 62.36
09/14/2025 62.44 63.36 62.29 63.02
09/15/2025 63.02 64.4 62.65 64.19
09/16/2025 64.17 64.31 63.37 63.59
09/17/2025 63.6 64.16 63.02 63.32
09/18/2025 63.29 63.31 62.2 62.38
09/21/2025 62.33 62.93 61.58 62.34
09/22/2025 62.29 63.78 61.78 63.55
09/23/2025 63.54 64.89 63.15 64.72
09/24/2025 64.65 65.14 63.93 65.05
09/25/2025 65.04 66.19 64.48 65
09/28/2025 64.91 65.19 62.85 63.05
09/29/2025 63 63.06 61.89 62.25
09/30/2025 62.27 62.69 61.24 61.61
10/01/2025 61.59 62.23 60.23 60.45
10/02/2025 60.47 61.17 60.39 60.49
10/05/2025 60.71 61.84 60.71 61.51
10/06/2025 61.52 61.87 60.56 61.79
10/07/2025 61.82 62.48 61.75 61.96
10/08/2025 61.94 62.43 60.89 61.17
10/09/2025 61.13 61.27 57.95 57.97
10/12/2025 58.41 59.74 58.41 59.21
10/13/2025 59.2 59.42 57.33 58.22
10/14/2025 58.23 58.93 57.81 58.25
10/15/2025 58.28 58.6 56.8 56.86
10/16/2025 56.93 57.3 56.16 57.22
10/19/2025 57.22 57.42 55.99 56.92
10/20/2025 56.93 57.78 56.37 57.56
10/21/2025 57.54 59.77 57.32 59.24
10/22/2025 59.5 61.25 59.5 61.25
10/23/2025 61.25 61.25 61.25 61.25
10/26/2025 60.91 61.84 60.65 61.36
10/27/2025 61.32 61.32 59.63 60.03
10/28/2025 60.06 60.83 59.58 60.21
10/29/2025 60.21 60.6 59.5 60.14
10/30/2025 60.1 61.15 59.82 60.7
11/02/2025 60.91 61.29 60.36 60.9
11/03/2025 60.91 60.91 59.8 60.23
11/04/2025 60.23 60.88 59.41 59.49
11/05/2025 59.49 60.35 58.77 59.39
11/06/2025 59.4 60.33 59.25 59.7
11/09/2025 59.74 60.34 59.34 60.06
11/10/2025 60.06 61.19 59.61 60.87
11/11/2025 60.88 61.02 58.32 58.44
11/12/2025 58.44 59.14 58.13 58.55
11/13/2025 58.55 60.47 58.55 59.77
11/16/2025 59.71 60.28 59.23 59.71
11/17/2025 59.71 60.81 59.27 60.69
11/18/2025 60.68 60.68 58.66 59.28
11/19/2025 59.28 60.03 58.57 58.68
11/20/2025 58.67 58.78 57.34 57.9
11/23/2025 57.92 58.98 57.38 58.89
11/24/2025 58.89 58.91 57.06 57.88
11/25/2025 57.88 58.64 57.6 58.5
11/26/2025 58.5 59.04 58.21 59.02
11/27/2025 58.98 59.5 58.72 59.44
11/30/2025 59.1 59.82 58.73 59.31
12/01/2025 59.31 59.52 58.18 58.51
12/02/2025 58.51 59.44 58.23 58.93
12/03/2025 58.93 59.8 58.66 59.49
12/04/2025 59.49 60.24 59.21 59.9
12/07/2025 59.93 60.09 58.53 58.69
12/08/2025 58.7 58.98 58.04 58.21
12/09/2025 58.21 58.87 57.57 58.77
12/10/2025 58.77 58.86 56.92 57.67
12/11/2025 57.67 58.02 57.01 57.29
12/14/2025 57.32 57.62 56.25 56.51
12/15/2025 56.51 56.6 54.9 55.06
12/16/2025 55.06 56.6 54.93 56.53
12/17/2025 56.53 56.82 55.73 55.88
12/18/2025 55.87 56.68 55.61 56.54
12/21/2025 56.59 58.08 56.59 57.96
12/22/2025 57.96 58.43 57.71 58.39
12/23/2025 58.39 58.67 58.09 58.3
12/24/2025 58.3 58.3 58.3 58.3
12/25/2025 58.33 58.77 56.61 56.85
12/28/2025 56.87 58.17 56.87 57.74
12/29/2025 57.75 58.36 57.52 57.84
12/30/2025 57.84 58.42 57.11 57.33
12/31/2025 57.33 57.33 57.33 57.33