XTIUSD
Ham Petrol US Spot Amerikan Doları
15:25:44
77.39 $
+0.61 (%+0.79)
Previous Close: 76.78·
Volatility: 2.32
Day Low₺76.15
Day High₺77.92
Market Data
Spot Rate
B:77.38
A:77.42
Week over week (WoW)
-9.45%
Month over month (MoM)
-14.75%
Year to date (YTD)
+34.99%
Year over year (YoY)
+6.09%
XTIUSD: Ham Petrol US Spot Amerikan Doları Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |