XTIUSD
Ham Petrol US Spot Amerikan Doları
15:25:21
77.44 $
+0.66 (%+0.86)
Previous Close: 76.78·
Volatility: 2.32
Day Low₺76.15
Day High₺77.92
Market Data
Spot Rate
B:77.43
A:77.46
Week over week (WoW)
-9.40%
Month over month (MoM)
-14.69%
Year to date (YTD)
+35.08%
Year over year (YoY)
+6.15%
XTIUSD: Ham Petrol US Spot Amerikan Doları Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.0416
CLOSE 68.1242
Low
LOW 47.07
High
HIGH 86.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 48.11 | 49.76 | 47.07 | 47.27 |
| 01/04/2021 | 47.28 | 50.14 | 47.13 | 49.87 |
| 01/05/2021 | 49.86 | 50.9 | 49.42 | 50.32 |
| 01/06/2021 | 50.28 | 51.24 | 50.25 | 50.94 |
| 01/07/2021 | 50.9 | 52.55 | 50.76 | 52.44 |
| 01/10/2021 | 52.49 | 52.6 | 51.45 | 52.03 |
| 01/11/2021 | 52.02 | 53.25 | 52 | 53.11 |
| 01/12/2021 | 53.08 | 53.92 | 52.55 | 52.87 |
| 01/13/2021 | 52.86 | 53.76 | 52.2 | 53.66 |
| 01/14/2021 | 53.68 | 53.85 | 51.83 | 52.19 |
| 01/17/2021 | 52.09 | 52.59 | 51.78 | 52.05 |
| 01/18/2021 | 52.08 | 53.15 | 52.08 | 52.98 |
| 01/19/2021 | 52.99 | 53.85 | 52.9 | 53.14 |
| 01/20/2021 | 53.1 | 53.39 | 52.72 | 52.97 |
| 01/21/2021 | 52.94 | 53.12 | 51.38 | 52.1 |
| 01/24/2021 | 52.06 | 52.87 | 51.79 | 52.78 |
| 01/25/2021 | 52.73 | 53.25 | 52.27 | 52.45 |
| 01/26/2021 | 52.47 | 53.3 | 51.82 | 52.67 |
| 01/27/2021 | 52.68 | 53.57 | 52.18 | 52.25 |
| 01/28/2021 | 52.26 | 53.25 | 51.92 | 52.18 |
| 01/31/2021 | 52.1 | 53.73 | 51.61 | 53.64 |
| 02/01/2021 | 53.65 | 55.26 | 53.36 | 54.78 |
| 02/02/2021 | 54.8 | 56.3 | 54.77 | 55.73 |
| 02/03/2021 | 55.72 | 56.58 | 55.27 | 56.39 |
| 02/04/2021 | 56.4 | 57.29 | 56.28 | 56.98 |
| 02/07/2021 | 57 | 58.14 | 56.98 | 58.04 |
| 02/08/2021 | 58.02 | 58.61 | 57.26 | 58.35 |
| 02/09/2021 | 58.36 | 58.89 | 58.06 | 58.52 |
| 02/10/2021 | 58.53 | 58.69 | 57.84 | 57.97 |
| 02/11/2021 | 57.96 | 59.8 | 57.38 | 59.64 |
| 02/14/2021 | 59.82 | 60.91 | 59.82 | 60.1 |
| 02/15/2021 | 60.13 | 60.33 | 59.34 | 60.25 |
| 02/16/2021 | 60.27 | 61.43 | 59.5 | 61.33 |
| 02/17/2021 | 61.38 | 62.47 | 59.81 | 60.12 |
| 02/18/2021 | 60.09 | 60.31 | 58.59 | 58.98 |
| 02/21/2021 | 58.93 | 61.84 | 58.83 | 61.6 |
| 02/22/2021 | 61.61 | 62.99 | 60.64 | 61.96 |
| 02/23/2021 | 61.98 | 63.33 | 60.93 | 63.22 |
| 02/24/2021 | 63.21 | 63.83 | 62.62 | 63.41 |
| 02/25/2021 | 63.4 | 63.66 | 61.33 | 61.56 |
| 02/28/2021 | 61.69 | 62.91 | 59.95 | 60.43 |
| 03/01/2021 | 60.44 | 61.18 | 59.43 | 59.49 |
| 03/02/2021 | 59.5 | 61.98 | 59.22 | 61.17 |
| 03/03/2021 | 61.18 | 64.85 | 60.52 | 64.11 |
| 03/04/2021 | 64.15 | 66.36 | 63.81 | 66.24 |
| 03/07/2021 | 66.48 | 67.95 | 64.56 | 64.61 |
| 03/08/2021 | 64.62 | 65.93 | 63.74 | 63.83 |
| 03/09/2021 | 63.84 | 64.92 | 63.11 | 64.76 |
| 03/10/2021 | 64.78 | 66.17 | 64.52 | 66.09 |
| 03/11/2021 | 66.1 | 66.2 | 65.39 | 65.6 |
| 03/14/2021 | 65.69 | 66.38 | 64.13 | 65.26 |
| 03/15/2021 | 65.28 | 65.38 | 63.75 | 64.94 |
| 03/16/2021 | 64.92 | 65.29 | 63.47 | 64.42 |
| 03/17/2021 | 64.48 | 64.77 | 58.19 | 59.49 |
| 03/18/2021 | 59.6 | 61.71 | 58.83 | 61.46 |
| 03/21/2021 | 61.22 | 61.91 | 60.2 | 61.22 |
| 03/22/2021 | 61.24 | 61.3 | 57.03 | 57.35 |
| 03/23/2021 | 57.36 | 61.22 | 57.2 | 60.82 |
| 03/24/2021 | 60.8 | 60.82 | 57.23 | 58.31 |
| 03/25/2021 | 58.36 | 61.27 | 58.3 | 60.71 |
| 03/28/2021 | 60.76 | 61.67 | 59.27 | 61.56 |
| 03/29/2021 | 61.7 | 62.16 | 59.81 | 60.41 |
| 03/30/2021 | 60.4 | 61.12 | 58.73 | 59.45 |
| 03/31/2021 | 59.44 | 61.65 | 58.77 | 61.25 |
| 04/01/2021 | 61.25 | 61.25 | 61.25 | 61.25 |
| 04/04/2021 | 61.38 | 61.38 | 57.55 | 58.75 |
| 04/05/2021 | 58.78 | 60.84 | 58.55 | 59.22 |
| 04/06/2021 | 59.23 | 59.98 | 58.04 | 59.55 |
| 04/07/2021 | 59.52 | 59.9 | 58.77 | 59.74 |
| 04/08/2021 | 59.75 | 59.89 | 59.07 | 59.32 |
| 04/11/2021 | 59.31 | 60.74 | 58.72 | 59.63 |
| 04/12/2021 | 59.64 | 60.56 | 59.64 | 60.49 |
| 04/13/2021 | 60.46 | 63.47 | 60.37 | 62.74 |
| 04/14/2021 | 62.79 | 63.58 | 62.56 | 63.33 |
| 04/15/2021 | 63.32 | 63.91 | 62.84 | 63.07 |
| 04/18/2021 | 63.05 | 63.66 | 62.63 | 63.43 |
| 04/19/2021 | 63.44 | 64.37 | 61.45 | 62.29 |
| 04/20/2021 | 62.31 | 62.51 | 60.82 | 61 |
| 04/21/2021 | 61.04 | 61.82 | 60.57 | 61.59 |
| 04/22/2021 | 61.6 | 62.42 | 61.22 | 61.99 |
| 04/25/2021 | 62.03 | 62.29 | 60.64 | 61.93 |
| 04/26/2021 | 61.91 | 63.28 | 61.86 | 63 |
| 04/27/2021 | 63.01 | 64.51 | 62.64 | 63.63 |
| 04/28/2021 | 63.64 | 65.44 | 63.61 | 64.78 |
| 04/29/2021 | 64.8 | 64.94 | 63.06 | 63.43 |
| 05/02/2021 | 63.48 | 64.64 | 62.91 | 64.5 |
| 05/03/2021 | 64.47 | 66.15 | 64.26 | 66.09 |
| 05/04/2021 | 66.18 | 66.72 | 64.9 | 65.23 |
| 05/05/2021 | 65.24 | 65.94 | 64.51 | 64.82 |
| 05/06/2021 | 64.84 | 65.21 | 63.89 | 64.8 |
| 05/09/2021 | 65.08 | 65.72 | 63.93 | 64.87 |
| 05/10/2021 | 64.89 | 65.45 | 63.69 | 65.37 |
| 05/11/2021 | 65.41 | 66.6 | 64.95 | 65.73 |
| 05/12/2021 | 65.74 | 65.78 | 63.05 | 63.75 |
| 05/13/2021 | 63.77 | 65.55 | 63.32 | 65.48 |
| 05/16/2021 | 65.5 | 66.4 | 64.81 | 66.37 |
| 05/17/2021 | 66.34 | 67 | 64.1 | 65.28 |
| 05/18/2021 | 65.27 | 65.34 | 61.92 | 63.33 |
| 05/19/2021 | 63.34 | 63.91 | 61.64 | 61.75 |
| 05/20/2021 | 61.83 | 64.06 | 61.55 | 63.83 |
| 05/23/2021 | 63.8 | 66.14 | 63.62 | 65.98 |
| 05/24/2021 | 66 | 66.56 | 65.39 | 65.97 |
| 05/25/2021 | 65.99 | 66.43 | 65.24 | 66.13 |
| 05/26/2021 | 66.14 | 66.92 | 65.47 | 66.84 |
| 05/27/2021 | 66.83 | 67.51 | 66.16 | 66.63 |
| 05/30/2021 | 66.65 | 67.39 | 66.39 | 66.86 |
| 05/31/2021 | 66.92 | 68.86 | 66.88 | 67.95 |
| 06/01/2021 | 67.96 | 68.99 | 67.77 | 68.74 |
| 06/02/2021 | 68.75 | 69.38 | 68.18 | 68.92 |
| 06/03/2021 | 68.91 | 69.75 | 68.33 | 69.39 |
| 06/06/2021 | 69.42 | 70 | 68.93 | 69.22 |
| 06/07/2021 | 69.23 | 70.26 | 68.46 | 70.01 |
| 06/08/2021 | 70 | 70.61 | 69.45 | 69.73 |
| 06/09/2021 | 69.75 | 70.64 | 68.68 | 70.08 |
| 06/10/2021 | 70.09 | 71.24 | 69.67 | 70.79 |
| 06/13/2021 | 70.78 | 71.77 | 70.72 | 71.21 |
| 06/14/2021 | 71.18 | 72.6 | 70.83 | 72.47 |
| 06/15/2021 | 72.45 | 73.11 | 71.63 | 71.63 |
| 06/16/2021 | 71.65 | 72.41 | 69.82 | 71.04 |
| 06/17/2021 | 71.05 | 72.32 | 70.2 | 71.38 |
| 06/20/2021 | 71.44 | 73.9 | 71.18 | 73.44 |
| 06/21/2021 | 73.41 | 73.99 | 72.83 | 73.45 |
| 06/22/2021 | 73.35 | 74.64 | 73.15 | 73.62 |
| 06/23/2021 | 73.61 | 73.9 | 72.57 | 73.66 |
| 06/24/2021 | 73.64 | 74.48 | 73.08 | 74.33 |
| 06/27/2021 | 74.32 | 74.73 | 72.83 | 73.06 |
| 06/28/2021 | 73.03 | 74.04 | 72.17 | 73.71 |
| 06/29/2021 | 73.72 | 74.35 | 73 | 73.72 |
| 06/30/2021 | 73.75 | 76.48 | 73.56 | 75.22 |
| 07/01/2021 | 75.24 | 75.81 | 74.64 | 75.3 |
| 07/04/2021 | 75.36 | 76.57 | 74.9 | 76.53 |
| 07/05/2021 | 76.54 | 77.15 | 73.06 | 73.97 |
| 07/06/2021 | 73.98 | 75.01 | 71.16 | 72.36 |
| 07/07/2021 | 72.38 | 73.41 | 70.85 | 73.4 |
| 07/08/2021 | 73.41 | 74.88 | 72.81 | 74.79 |
| 07/11/2021 | 74.8 | 74.93 | 73.18 | 74.26 |
| 07/12/2021 | 74.27 | 75.55 | 73.69 | 75.32 |
| 07/13/2021 | 75.31 | 75.46 | 72.18 | 73 |
| 07/14/2021 | 72.99 | 73.01 | 71.37 | 71.53 |
| 07/15/2021 | 71.54 | 72.33 | 70.43 | 71.51 |
| 07/18/2021 | 71.43 | 71.69 | 65.74 | 66.86 |
| 07/19/2021 | 66.85 | 67.83 | 65.15 | 66.74 |
| 07/20/2021 | 66.73 | 70.78 | 66.68 | 70.51 |
| 07/21/2021 | 70.52 | 72.29 | 70.12 | 72 |
| 07/22/2021 | 72.02 | 72.45 | 71.62 | 72.44 |
| 07/25/2021 | 72.43 | 72.59 | 70.73 | 72.43 |
| 07/26/2021 | 72.44 | 72.53 | 71.12 | 72.14 |
| 07/27/2021 | 72.13 | 72.78 | 71.78 | 72.61 |
| 07/28/2021 | 72.62 | 73.85 | 72.37 | 73.63 |
| 07/29/2021 | 73.62 | 74.4 | 73.07 | 73.92 |
| 08/01/2021 | 73.97 | 74.1 | 70.65 | 71.65 |
| 08/02/2021 | 71.67 | 72.08 | 69.27 | 70.44 |
| 08/03/2021 | 70.54 | 70.9 | 67.84 | 68.16 |
| 08/04/2021 | 68.17 | 69.43 | 67.63 | 69.25 |
| 08/05/2021 | 69.26 | 70.25 | 67.77 | 68.02 |
| 08/08/2021 | 67.98 | 67.98 | 65.13 | 66.89 |
| 08/09/2021 | 66.9 | 68.92 | 66.58 | 68.6 |
| 08/10/2021 | 68.59 | 69.48 | 66.67 | 69.44 |
| 08/11/2021 | 69.43 | 69.68 | 68.47 | 69.01 |
| 08/12/2021 | 69 | 69.24 | 67.75 | 68.1 |
| 08/15/2021 | 68.03 | 68.28 | 65.65 | 67.49 |
| 08/16/2021 | 67.46 | 67.68 | 66.26 | 66.58 |
| 08/17/2021 | 66.6 | 67.47 | 64.3 | 64.42 |
| 08/18/2021 | 64.53 | 64.74 | 62.53 | 63.89 |
| 08/19/2021 | 63.87 | 64.21 | 61.96 | 62.06 |
| 08/22/2021 | 62.04 | 66.13 | 61.99 | 65.69 |
| 08/23/2021 | 65.7 | 67.96 | 65.51 | 67.82 |
| 08/24/2021 | 67.76 | 68.7 | 67.03 | 68.21 |
| 08/25/2021 | 68.22 | 68.43 | 67.12 | 67.97 |
| 08/26/2021 | 67.96 | 69.19 | 67.63 | 68.89 |
| 08/29/2021 | 69.18 | 69.75 | 67.68 | 69.27 |
| 08/30/2021 | 69.28 | 69.44 | 68.23 | 68.65 |
| 08/31/2021 | 68.66 | 69.35 | 67.16 | 68.36 |
| 09/01/2021 | 68.38 | 70.7 | 67.9 | 69.92 |
| 09/02/2021 | 69.9 | 70.6 | 69.13 | 69.25 |
| 09/05/2021 | 69.27 | 69.54 | 68.28 | 69.01 |
| 09/06/2021 | 68.99 | 69.42 | 67.65 | 68.4 |
| 09/07/2021 | 68.38 | 69.8 | 68.34 | 69.49 |
| 09/08/2021 | 69.46 | 69.92 | 67.59 | 67.97 |
| 09/09/2021 | 68 | 69.99 | 67.71 | 69.75 |
| 09/12/2021 | 69.71 | 70.99 | 69.58 | 70.73 |
| 09/13/2021 | 70.7 | 71.2 | 69.95 | 70.79 |
| 09/14/2021 | 70.8 | 73.14 | 70.64 | 72.59 |
| 09/15/2021 | 72.62 | 72.99 | 71.54 | 72.62 |
| 09/16/2021 | 72.59 | 72.74 | 71.21 | 72.07 |
| 09/19/2021 | 72.05 | 72.13 | 69.9 | 70.59 |
| 09/20/2021 | 70.64 | 71.68 | 69.53 | 71.09 |
| 09/21/2021 | 71.08 | 72.47 | 70.78 | 72.21 |
| 09/22/2021 | 72.19 | 73.62 | 71.71 | 73.32 |
| 09/23/2021 | 73.31 | 74.4 | 72.93 | 74.12 |
| 09/26/2021 | 74.29 | 75.9 | 74.29 | 75.6 |
| 09/27/2021 | 75.61 | 76.81 | 74.35 | 74.52 |
| 09/28/2021 | 74.56 | 75.86 | 73.82 | 74.7 |
| 09/29/2021 | 74.78 | 76.13 | 73.2 | 75.2 |
| 09/30/2021 | 75.19 | 76.1 | 74.28 | 75.87 |
| 10/03/2021 | 76 | 78.45 | 75.35 | 77.74 |
| 10/04/2021 | 77.72 | 79.57 | 77.5 | 79.22 |
| 10/05/2021 | 79.2 | 79.86 | 76.87 | 77.02 |
| 10/06/2021 | 77.07 | 78.99 | 75.01 | 78.96 |
| 10/07/2021 | 78.95 | 80.19 | 78.66 | 79.67 |
| 10/10/2021 | 79.69 | 82.23 | 79.67 | 80.58 |
| 10/11/2021 | 80.59 | 81.65 | 79.49 | 80.63 |
| 10/12/2021 | 80.65 | 81.14 | 79.52 | 80.66 |
| 10/13/2021 | 80.63 | 81.86 | 80.49 | 81.62 |
| 10/14/2021 | 81.61 | 82.83 | 81.56 | 82.56 |
| 10/17/2021 | 82.6 | 84.06 | 81.88 | 82.15 |
| 10/18/2021 | 82.16 | 83.84 | 81.76 | 83.09 |
| 10/19/2021 | 83.07 | 84.5 | 81.42 | 84.2 |
| 10/20/2021 | 84.17 | 84.52 | 81.39 | 83.2 |
| 10/21/2021 | 83.19 | 85.14 | 82.41 | 84.54 |
| 10/24/2021 | 84.55 | 86.36 | 83.93 | 84.2 |
| 10/25/2021 | 84.23 | 85.65 | 83.49 | 84.96 |
| 10/26/2021 | 84.91 | 85.18 | 82.48 | 82.48 |
| 10/27/2021 | 82.59 | 83.88 | 81.17 | 83.51 |
| 10/28/2021 | 83.52 | 84.56 | 81.94 | 83.67 |
| 10/31/2021 | 83.67 | 85.53 | 83.19 | 84.25 |
| 11/01/2021 | 84.24 | 84.91 | 83.31 | 83.32 |
| 11/02/2021 | 83.35 | 83.45 | 80.04 | 80.42 |
| 11/03/2021 | 80.44 | 83.77 | 78.55 | 79.67 |
| 11/04/2021 | 79.66 | 82.08 | 79.25 | 81.44 |
| 11/07/2021 | 81.39 | 82.86 | 81.39 | 82.49 |
| 11/08/2021 | 82.48 | 84.68 | 81.91 | 84.59 |
| 11/09/2021 | 84.6 | 85.09 | 80.9 | 81.53 |
| 11/10/2021 | 81.52 | 82.42 | 80.26 | 81.15 |
| 11/11/2021 | 81.16 | 81.71 | 79.91 | 80.87 |
| 11/14/2021 | 80.89 | 81.16 | 79.29 | 80.85 |
| 11/15/2021 | 80.84 | 81.76 | 79.95 | 80.75 |
| 11/16/2021 | 80.74 | 81.04 | 77.71 | 78.5 |
| 11/17/2021 | 78.62 | 79.74 | 77.11 | 79.13 |
| 11/18/2021 | 79.23 | 80.26 | 75.6 | 76.51 |
| 11/21/2021 | 76.55 | 77.97 | 75.47 | 76.8 |
| 11/22/2021 | 77.11 | 79.67 | 75.63 | 79.07 |
| 11/23/2021 | 79.4 | 79.98 | 78.31 | 78.57 |
| 11/24/2021 | 78.83 | 79.33 | 78.11 | 78.85 |
| 11/25/2021 | 78.86 | 78.92 | 67.57 | 68.89 |
| 11/28/2021 | 69.52 | 73.52 | 69.52 | 70.22 |
| 11/29/2021 | 70.23 | 71.77 | 65 | 67.02 |
| 11/30/2021 | 67 | 69.91 | 64.94 | 65.28 |
| 12/01/2021 | 65.44 | 67.77 | 62.53 | 67.06 |
| 12/02/2021 | 67.23 | 69.51 | 65.65 | 66.3 |
| 12/05/2021 | 66.8 | 70.48 | 66.8 | 69.95 |
| 12/06/2021 | 69.86 | 73.24 | 69.7 | 71.47 |
| 12/07/2021 | 71.56 | 73.28 | 70.95 | 72.79 |
| 12/08/2021 | 72.71 | 73.56 | 70.41 | 70.5 |
| 12/09/2021 | 70.49 | 72.51 | 70.43 | 72.08 |
| 12/12/2021 | 72.26 | 73.13 | 70.62 | 71.04 |
| 12/13/2021 | 71.13 | 72.13 | 69.41 | 70.43 |
| 12/14/2021 | 70.38 | 71.82 | 69.29 | 71.58 |
| 12/15/2021 | 71.72 | 73.12 | 71 | 72.23 |
| 12/16/2021 | 72.2 | 72.43 | 69.9 | 70.55 |
| 12/19/2021 | 70.42 | 70.42 | 66.17 | 69.23 |
| 12/20/2021 | 69.1 | 71.81 | 68.64 | 71.67 |
| 12/21/2021 | 71.73 | 73.36 | 70.98 | 73.13 |
| 12/22/2021 | 73.18 | 74.15 | 72.48 | 73.69 |
| 12/23/2021 | 73.94 | 74.1 | 73.61 | 73.85 |
| 12/26/2021 | 73.68 | 76.07 | 72.46 | 75.68 |
| 12/27/2021 | 75.72 | 77.04 | 75.38 | 75.85 |
| 12/28/2021 | 76.16 | 77.42 | 75.24 | 76.38 |
| 12/29/2021 | 76.56 | 77.48 | 75.62 | 76.45 |
| 12/30/2021 | 76.39 | 77.19 | 74.81 | 75.26 |