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
Ham Petrol US Spot Amerikan Doları logo
XTIUSD
Ham Petrol US Spot Amerikan Doları
15:27:30
77.55 $
+0.77 (%+1.00)
Previous Close: 76.78·
Volatility: 2.32
Day Low₺76.15
Day High₺77.92
Bid77.53
Ask77.57

Market Data

Spot Rate
B:77.53
A:77.57
Week over week (WoW)
-9.27%
Month over month (MoM)
-14.57%
Year to date (YTD)
+35.27%
Year over year (YoY)
+6.31%
Overview
Technicals
Comments
Archive

XTIUSD: Ham Petrol US Spot Amerikan Doları Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.6676
CLOSE 32.7129

Low

LOW 1.51

High

HIGH 65.67
DATEOPENHIGHLOWCLOSE
01/01/202061.4261.4860.7361.19
01/02/202061.264.1161.1663.1
01/04/202063.8464.363.6463.89
01/05/202063.8664.7562.6962.99
01/06/202062.9865.4862.1664.92
01/07/202064.9265.6759.1759.97
01/08/202059.9860.3158.759.55
01/09/202059.5359.858.8859.17
01/11/202059.1259.1258.7358.94
01/12/202058.9259.2857.9558.12
01/13/202058.1358.7257.7758.09
01/14/202058.0958.3757.3958.12
01/15/202058.1358.8757.5858.61
01/16/202058.6258.9858.2858.77
01/18/202059.3359.6259.1959.22
01/19/202059.2359.2758.5258.67
01/20/202058.6658.857.6658.26
01/21/202058.2458.3356.0356.09
01/22/202056.0856.1254.7355.62
01/23/202055.6255.9153.8454.13
01/25/202053.3753.5552.1652.56
01/26/202052.5953.4752.1252.91
01/27/202052.9254.0252.6453.74
01/28/202053.7354.3352.853.09
01/29/202053.0953.1651.6452.84
01/30/202052.8453.3150.9551.57
02/01/202050.7751.2350.7751.02
02/02/202051.0251.9449.6449.88
02/03/202049.9151.5249.3249.58
02/04/202049.6151.8449.5951.2
02/05/202051.1752.1450.2351.41
02/06/202051.4151.4150.0850.34
02/08/202049.9750.1449.5549.74
02/09/202049.7450.4449.4449.78
02/10/202049.850.6749.750.12
02/11/202050.1251.9550.0851.45
02/12/202051.4751.8950.5951.39
02/13/202051.4152.351.3152.2
02/15/202052.2252.3452.0952.11
02/16/202052.0952.2151.851.95
02/17/202051.9752.1950.9152.16
02/18/202052.1753.5551.9453.53
02/19/202053.5254.3953.1753.26
02/20/202053.2853.6252.3453.22
02/22/202052.3752.4251.4851.87
02/23/202051.8852.0950.2751.27
02/24/202051.2751.8349.5550.01
02/25/202050.0250.2748.0948.26
02/26/202048.2448.3845.7646.66
02/27/202046.746.7943.7345.13
02/29/202043.3744.5843.3744.45
03/01/202044.4747.8144.3147.8
03/02/202047.848.5246.3846.91
03/03/202046.9148.346.5547.23
03/04/202047.2347.4545.5546.12
03/05/202046.1446.2740.9841.53
03/07/202032.533.5132.332.45
03/08/202032.4734.7727.332.38
03/09/202032.5734.9531.7534.01
03/10/202034.0836.2332.5333.09
03/11/202033.1233.5129.9931.02
03/12/202030.9633.8430.6132.98
03/14/202030.2130.6129.7530.45
03/15/202030.4531.5228.1229.13
03/16/202029.1130.2826.2126.48
03/17/202026.527.1620.0523.57
03/18/202023.3827.6121.3426
03/19/202025.9827.9722.0223.2
03/21/202021.0921.3420.521.23
03/22/202021.224.221.224.05
03/23/202023.9824.7522.7324.25
03/24/202024.2524.8222.5923.89
03/25/202023.8424.2722.0522.77
03/26/202022.7723.0420.6121.53
03/28/202020.6320.6319.6920.05
03/29/202020.0720.5919.0420.27
03/30/202020.2721.5919.7820.05
03/31/202020.0621.319.7121.02
04/01/202021.0126.9420.5424.46
04/02/202024.4228.8323.2728.5
04/04/202025.8826.325.226.13
04/05/202027.2927.4225.0126.06
04/06/202026.126.8922.4524
04/07/202023.9926.0222.7826.01
04/08/202026.0327.8621.6823.07
04/09/202023.0623.0623.0623.06
04/12/202024.4624.4621.8722.28
04/13/202022.3223.2619.7920.62
04/14/202020.6420.9218.9920.07
04/15/202020.120.5518.6219.64
04/16/202019.8720.3917.4318.14
04/19/202017.9318.8311.7111.94
04/20/202011.9616.11.517.73
04/21/20207.78.216.938.01
04/22/20208.028.537.888.04
04/23/20208.038.37.797.98
04/26/202088.087.647.8
04/27/20205.148.15.147.87
04/28/20207.868.147.728
04/29/20208.018.747.968.51
04/30/20208.528.788.158.31
05/03/20208.288.798.138.72
05/04/20208.739.588.679.53
05/05/20209.589.748.959.11
05/06/20209.159.628.949.06
05/07/20209.079.679.039.61
05/10/20209.659.869.49.47
05/11/20209.489.629.339.34
05/12/20209.359.649.289.4
05/13/20209.419.879.289.78
05/14/20209.7910.189.6810.17
05/17/202010.2211.1810.2211.17
05/18/202011.1611.2310.8811.01
05/19/202011.0211.5610.9611.46
05/20/202011.4711.811.4211.7
05/21/202011.6911.7610.8911.64
05/24/202011.7112.0711.5411.95
05/25/202011.9712.3111.8912.16
05/26/202012.1712.2311.5711.67
05/27/202011.6512.2611.412.13
05/28/202012.1412.7511.8212.67
05/31/202012.6513.0112.5512.98
06/01/202012.9713.4112.8813.38
06/02/202013.3713.7713.2313.45
06/03/202013.4613.8413.4113.79
06/04/202013.814.5413.7214.32
06/07/202014.514.9814.2514.28
06/08/202014.2914.6914.0314.45
06/09/202014.4815.0214.3214.76
06/10/202014.7514.7613.6513.88
06/11/202013.914.2213.3214.12
06/14/202014.1314.6813.6214.65
06/15/202014.6615.4114.4214.99
06/16/202014.9815.3114.7814.98
06/17/202014.9715.4214.7915.37
06/18/202015.3615.9415.2615.6
06/21/202015.5916.3815.5916.33
06/22/202016.3516.7916.0616.23
06/23/202016.2416.4715.3515.63
06/24/202015.6416.1515.3816.1
06/25/202016.1116.2415.715.86
06/28/202015.9216.7515.8516.66
06/29/202016.6716.8916.4416.62
06/30/202016.7117.1316.5516.91
07/01/202016.9217.4216.8617.25
07/02/202017.2717.3917.1617.39
07/05/202017.5117.9917.5117.82
07/06/202017.8318.0417.6217.86
07/07/202017.8618.217.8218.16
07/08/202018.1718.2717.6617.83
07/09/202010.1118.3710.1118.36
07/12/202018.4218.6818.2318.25
07/13/202018.2618.7918.0918.75
07/14/202018.7719.1518.6819.05
07/15/202019.0619.2118.9619.05
07/16/202019.0619.2118.8719.14
07/19/202019.2619.5719.1419.51
07/20/202019.520.3319.4919.91
07/21/202019.920.2619.8420.21
07/22/202020.2320.5119.8519.95
07/23/202019.9620.319.8620.26
07/26/202020.3820.8620.2420.82
07/27/202020.8320.9720.5720.72
07/28/202020.7521.0520.7120.99
07/29/20202121.0419.9120.74
07/30/202020.7620.920.5120.89
08/02/202021.0121.6620.8221.45
08/03/202021.4622.1221.2521.87
08/04/202021.8622.9121.8522.43
08/05/202022.4222.7322.2422.45
08/06/202022.4622.6322.1622.41
08/09/202022.5123.1322.5122.99
08/10/202022.9823.5622.922.98
08/11/202022.9923.7522.9523.6
08/12/202023.5923.8223.5123.66
08/13/202023.6523.7823.4523.76
08/16/202023.9824.5623.9524.5
08/17/202024.4924.6924.2624.49
08/18/202024.524.8124.4824.7
08/19/202024.6924.7724.1124.73
08/20/202024.7424.8924.1324.61
08/23/202024.8125.3424.8125.19
08/24/202025.225.9225.1925.88
08/25/202025.8926.225.7726.08
08/26/202026.0926.1625.5925.96
08/27/202025.9526.2925.8726.14
08/30/202026.326.926.326.5
08/31/202026.5126.9526.526.79
09/01/202026.826.9925.9326.15
09/02/202026.1426.2925.4626.13
09/03/202026.1226.5525.1325.21
09/06/202025.3625.6224.9725.42
09/07/202025.4625.623.7624.21
09/08/202024.225.2623.824.89
09/09/202024.8825.224.4924.53
09/10/202024.5525.1124.4424.87
09/13/202025.0125.424.9225.26
09/14/202025.2726.1825.226.1
09/15/202026.0927.5126.0927.42
09/16/202027.4341.4727.0441.22
09/17/202041.2141.7340.5641.19
09/20/202041.1841.5138.9339.83
09/21/202039.8440.2939.2539.82
09/22/202039.8140.7639.3339.59
09/23/202039.6340.4239.2240.25
09/24/202040.2440.739.8140.14
09/27/202040.1240.8739.8940.67
09/28/202040.6640.7938.5439.23
09/29/202039.2740.4738.8139.96
09/30/20204040.5737.7938.76
10/01/202038.7538.836.8137.2
10/04/202037.2239.8437.2139.51
10/05/202039.524139.2940.07
10/06/20204040.5239.4840.24
10/07/202040.2341.5239.9841.47
10/08/202041.5341.6840.6440.79
10/11/202040.7240.7239.3539.79
10/12/202039.7740.7639.6340.43
10/13/202040.4241.440.1241.36
10/14/202041.441.5639.5341.2
10/15/202041.1741.340.6840.79
10/18/202040.9141.4540.8140.96
10/19/202040.9741.9140.5341.23
10/20/202041.2241.6339.8540.05
10/21/202040.0741.0739.7840.68
10/22/202040.6740.9739.6639.8
10/25/202039.6939.6938.3938.67
10/26/202038.6939.9238.6439.06
10/27/202039.0739.1237.1437.48
10/28/202037.4937.935.0936.2
10/29/202036.2236.7435.3935.91
11/01/202035.637.3233.8937.27
11/02/202037.2638.4836.7738.05
11/03/202038.0438.9237.4938.03
11/04/202038.5839.5538.538.73
11/05/202038.7238.837.3137.66
11/08/202037.6441.5337.4640.22
11/09/202040.2341.6739.6841.57
11/10/202041.5843.2741.5741.78
11/11/202041.7742.441.1341.23
11/12/202041.2241.3640.3540.47
11/15/202040.4842.3140.4141.56
11/16/202041.5841.9240.8541.66
11/17/202041.6542.6741.3241.88
11/18/202041.8942.1541.3142.08
11/19/202042.0742.5641.6542.44
11/22/202042.4543.3742.3542.92
11/23/202042.9445.2342.8744.9
11/24/202044.9146.2844.7345.82
11/25/202045.8446.1444.8244.89
11/26/202044.9445.7344.6645.73
11/29/202045.5145.8744.5245.22
11/30/202045.2145.7644.2344.64
12/01/202044.6545.9744.0145.23
12/02/202045.2245.9144.7845.7
12/03/202045.7346.7545.6846.14
12/06/202046.246.6145.3545.82
12/07/202045.7746.0245.1245.7
12/08/202045.6646.3444.9445.61
12/09/202045.5947.7945.5447.03
12/10/202046.9147.446.3746.65
12/13/202046.7547.4945.7146.94
12/14/202046.9547.8346.5347.72
12/15/202047.6648.0547.1747.89
12/16/202047.9948.7647.8148.48
12/17/202048.4949.3848.1349.14
12/20/202049.249.2146.147.69
12/21/202047.6847.9846.546.83
12/22/202046.8448.4846.0347.99
12/23/202047.9548.5747.4648.28
12/24/202048.2848.2848.2848.28
12/27/202048.2548.9747.4147.58
12/28/202047.748.3747.5347.88
12/29/202047.8348.5547.4848.1
12/30/202048.1648.4747.6348.33
12/31/202048.2948.2948.2948.29