Dollar Index

🏛️ usa →
97.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 100.87 101.12 100.75 101.03 0.0M
2023-12-28 100.57 100.99 100.32 100.91 0.0M
2023-12-27 101.19 101.22 100.50 100.65 0.0M
2023-12-26 101.31 101.41 101.10 101.10 0.0M
2023-12-22 101.43 101.54 101.08 101.34 0.0M
2023-12-21 101.99 102.10 101.38 101.48 0.0M
2023-12-20 101.82 102.17 101.79 102.04 0.0M
2023-12-19 102.11 102.26 101.68 101.80 0.0M
2023-12-18 102.55 102.55 102.55 102.54 0.0M
2023-12-15 102.04 102.65 101.85 102.55 0.0M
2023-12-14 102.74 102.79 101.77 101.94 0.0M
2023-12-13 103.79 104.01 102.74 102.85 0.0M
2023-12-12 104.01 104.08 103.45 103.84 0.0M
2023-12-11 103.97 104.24 103.91 104.06 0.0M
2023-12-08 103.50 104.27 103.41 103.98 0.0M
2023-12-07 104.11 104.17 103.22 103.50 0.0M
2023-12-06 103.90 104.19 103.83 104.11 0.0M
2023-12-05 103.53 104.04 103.50 104.00 0.0M
2023-12-04 103.12 103.80 102.98 103.65 0.0M
2023-12-01 103.29 103.67 103.05 103.20 0.0M
2023-11-30 102.66 103.52 102.65 103.43 0.0M
2023-11-29 102.50 102.93 102.38 102.68 0.0M
2023-11-28 103.05 103.23 102.52 102.65 0.0M
2023-11-27 103.32 103.44 103.06 103.11 0.0M
2023-11-24 103.63 103.75 103.26 103.30 0.0M
2023-11-23 103.74 103.78 103.43 103.83 0.0M
2023-11-22 103.44 104.12 103.38 103.83 0.0M
2023-11-21 103.31 103.60 103.07 103.45 0.0M
2023-11-20 103.71 103.86 103.26 103.32 0.0M
2023-11-17 104.25 104.43 103.68 103.80 0.0M
2023-11-16 104.23 104.44 103.88 104.23 0.0M
2023-11-15 104.05 104.37 103.81 104.27 0.0M
2023-11-14 105.54 105.77 103.84 103.91 0.0M
2023-11-13 105.64 105.82 105.45 105.50 0.0M
2023-11-10 105.76 105.96 105.60 105.73 0.0M
2023-11-09 105.43 105.83 105.24 105.78 0.0M
2023-11-08 105.44 105.72 105.30 105.45 0.0M
2023-11-07 105.13 105.61 105.13 105.37 0.0M
2023-11-06 104.92 105.12 104.69 105.05 0.0M
2023-11-03 106.05 106.08 104.78 104.86 0.0M
2023-11-02 106.34 106.34 105.65 105.98 0.0M
2023-11-01 106.53 106.99 106.45 106.72 0.0M
2023-10-31 106.00 106.69 105.73 106.49 0.0M
2023-10-30 106.38 106.53 105.88 105.93 0.0M
2023-10-27 106.42 106.63 106.14 106.38 0.0M
2023-10-26 106.40 106.78 106.36 106.42 0.0M
2023-10-25 106.05 106.40 105.97 106.35 0.0M
2023-10-24 105.40 106.14 105.16 106.08 0.0M
2023-10-23 105.99 106.15 105.32 105.33 0.0M
2023-10-20 106.03 106.23 105.89 105.99 0.0M
2023-10-19 106.37 106.49 105.75 106.05 0.0M
2023-10-18 106.02 106.44 105.81 106.35 0.0M
2023-10-17 106.04 106.32 105.81 106.05 0.0M
2023-10-16 106.41 106.42 105.98 106.03 0.0M
2023-10-13 106.29 106.57 106.06 106.43 0.0M
2023-10-12 105.45 106.38 105.29 106.37 0.0M
2023-10-11 105.51 105.77 105.31 105.57 0.0M
2023-10-10 105.72 105.99 105.41 105.56 0.0M
2023-10-09 106.01 106.34 105.76 105.81 0.0M
2023-10-06 106.10 106.71 105.68 105.78 0.0M
2023-10-05 106.53 106.61 106.05 106.07 0.0M
2023-10-04 106.81 106.97 106.25 106.53 0.0M
2023-10-03 106.71 107.05 106.51 106.72 0.0M
2023-10-02 105.88 106.74 105.75 106.61 0.0M
2023-09-29 105.88 105.94 105.34 105.82 0.0M
2023-09-28 106.39 106.48 105.74 105.93 0.0M
2023-09-27 105.91 106.54 105.87 106.37 0.0M
2023-09-26 105.65 105.96 105.56 105.93 0.0M
2023-09-25 105.26 105.79 105.20 105.69 0.0M
2023-09-22 105.09 105.47 105.00 105.26 0.0M
2023-09-21 105.13 105.44 104.96 105.04 0.0M
2023-09-20 104.79 105.13 104.35 104.79 0.0M
2023-09-19 104.76 104.89 104.47 104.83 0.0M
2023-09-18 105.26 105.30 105.20 105.29 0.0M
2023-09-15 105.40 105.42 105.09 105.33 0.0M
2023-09-14 104.75 105.43 104.57 105.40 0.0M
2023-09-13 104.59 105.00 104.50 104.75 0.0M
2023-09-12 104.56 104.91 104.40 104.69 0.0M
2023-09-11 104.84 104.91 104.39 104.54 0.0M
2023-09-08 105.02 105.07 104.63 105.07 0.0M
2023-09-07 104.83 105.13 104.79 105.03 0.0M
2023-09-06 104.72 105.02 104.55 104.82 0.0M
2023-09-05 104.10 104.86 104.07 104.76 0.0M
2023-09-04 104.20 104.25 103.98 104.19 0.0M
2023-09-01 103.59 104.26 103.22 104.19 0.0M
2023-08-31 103.09 103.69 102.96 103.59 0.0M
2023-08-30 103.48 103.64 102.86 103.09 0.0M
2023-08-29 103.91 104.30 103.31 103.47 0.0M
2023-08-28 104.16 104.16 103.93 103.99 0.0M
2023-08-25 104.02 104.39 103.68 104.01 0.0M
2023-08-24 103.28 103.97 103.19 103.92 0.0M
2023-08-23 103.52 103.91 103.22 103.33 0.0M
2023-08-22 103.22 103.63 102.93 103.47 0.0M
2023-08-21 103.27 103.41 103.05 103.21 0.0M
2023-08-18 103.31 103.58 103.13 103.28 0.0M
2023-08-17 103.37 103.50 102.95 103.47 0.0M
2023-08-16 103.10 103.41 102.83 103.32 0.0M
2023-08-15 103.00 103.16 102.68 103.10 0.0M
2023-08-14 102.72 103.33 102.63 103.06 0.0M
2023-08-11 102.49 102.77 102.27 102.69 0.0M
2023-08-10 102.33 102.50 101.60 102.37 0.0M
2023-08-09 102.35 102.41 102.12 102.31 0.0M
2023-08-08 101.90 102.63 101.89 102.34 0.0M
2023-08-07 101.84 102.19 101.77 101.86 0.0M
2023-08-04 102.29 102.45 101.55 101.84 0.0M
2023-08-03 102.42 102.66 102.18 102.35 0.0M
2023-08-02 101.82 102.58 101.79 102.39 0.0M
2023-08-01 101.66 102.23 101.62 102.09 0.0M
2023-07-31 101.46 101.67 101.30 101.63 0.0M
2023-07-28 101.48 101.83 101.10 101.40 0.0M
2023-07-27 100.85 101.62 100.32 101.54 0.0M
2023-07-26 101.06 101.19 100.60 100.64 0.0M
2023-07-25 101.15 101.40 100.93 101.10 0.0M
2023-07-24 100.72 101.16 100.63 101.08 0.0M
2023-07-21 100.51 100.93 100.45 100.80 0.0M
2023-07-20 99.97 100.69 99.75 100.60 0.0M
2023-07-19 99.65 100.25 99.61 99.99 0.0M
2023-07-18 99.60 99.79 99.22 99.63 0.0M
2023-07-17 99.67 99.87 99.45 99.53 0.0M
2023-07-14 99.47 99.71 99.26 99.61 0.0M
2023-07-13 100.21 100.30 99.43 99.46 0.0M
2023-07-12 101.30 101.30 100.18 100.19 0.0M
2023-07-11 101.61 101.65 101.32 101.40 0.0M
2023-07-10 101.97 102.24 101.61 101.64 0.0M
2023-07-07 102.79 102.88 101.91 101.95 0.0M
2023-07-06 103.03 103.28 102.61 102.87 0.0M
2023-07-05 102.73 103.06 102.63 103.04 0.0M
2023-07-04 102.63 102.77 102.55 102.65 0.0M
2023-07-03 102.65 102.96 102.42 102.65 0.0M
2023-06-30 103.03 103.23 102.43 102.59 0.0M
2023-06-29 102.63 103.11 102.46 103.01 0.0M
2023-06-28 102.16 102.82 102.12 102.55 0.0M
2023-06-27 102.39 102.45 101.96 102.13 0.0M
2023-06-26 102.51 102.51 102.25 102.33 0.0M
2023-06-23 102.01 102.79 101.99 102.54 0.0M
2023-06-22 101.67 102.09 101.49 101.99 0.0M
2023-06-21 102.09 102.31 101.62 101.68 0.0M
2023-06-20 102.08 102.38 101.92 102.13 0.0M
2023-06-19 101.88 102.14 101.85 101.84 0.0M
2023-06-16 102.11 102.26 102.05 102.26 0.0M
2023-06-15 102.92 103.36 102.09 102.11 0.0M
2023-06-14 103.28 103.39 102.64 102.92 0.0M
2023-06-13 103.57 103.61 103.03 103.32 0.0M
2023-06-12 103.55 103.74 103.23 103.63 0.0M
2023-06-09 103.30 103.59 103.28 103.53 0.0M
2023-06-08 104.01 104.05 103.27 103.32 0.0M
2023-06-07 104.04 104.25 103.57 104.06 0.0M
2023-06-06 103.95 104.32 103.76 104.07 0.0M
2023-06-05 103.98 104.36 103.87 103.94 0.0M
2023-06-02 103.49 104.04 103.32 103.95 0.0M
2023-06-01 104.11 104.44 103.44 103.50 0.0M
2023-05-31 103.99 104.62 103.94 104.25 0.0M
2023-05-30 104.23 104.45 103.79 104.08 0.0M
2023-05-29 104.18 104.23 103.97 104.14 0.0M
2023-05-26 104.17 104.34 103.72 104.14 0.0M
2023-05-25 103.78 104.25 103.78 104.18 0.0M
2023-05-24 103.45 103.83 103.26 103.80 0.0M
2023-05-23 103.16 103.55 103.06 103.39 0.0M
2023-05-22 103.02 103.26 102.85 103.08 0.0M
2023-05-19 103.39 103.49 102.87 103.08 0.0M
2023-05-18 102.74 103.49 102.65 103.46 0.0M
2023-05-17 102.44 102.96 102.38 102.73 0.0M
2023-05-16 102.28 102.54 102.04 102.40 0.0M
2023-05-15 102.52 102.59 102.20 102.27 0.0M
2023-05-12 101.91 102.55 101.76 102.51 0.0M
2023-05-11 101.22 101.97 101.12 101.87 0.0M
2023-05-10 101.42 101.61 101.00 101.27 0.0M
2023-05-09 101.21 101.64 101.16 101.40 0.0M
2023-05-08 101.05 101.20 100.83 101.16 0.0M
2023-05-05 101.14 101.56 100.90 101.00 0.0M
2023-05-04 101.03 101.42 100.52 101.18 0.0M
2023-05-03 101.65 101.70 100.84 101.12 0.0M
2023-05-02 101.93 102.19 101.64 101.73 0.0M
2023-05-01 101.41 101.96 101.39 101.92 0.0M
2023-04-28 101.21 102.04 101.17 101.40 0.0M
2023-04-27 101.16 101.56 100.93 101.25 0.0M
2023-04-26 101.57 101.63 100.74 101.21 0.0M
2023-04-25 101.00 101.68 100.93 101.59 0.0M
2023-04-24 101.45 101.64 101.06 101.07 0.0M
2023-04-21 101.52 101.86 101.37 101.55 0.0M
2023-04-20 101.70 101.85 101.35 101.57 0.0M
2023-04-19 101.43 101.94 101.37 101.67 0.0M
2023-04-18 101.83 101.86 101.34 101.45 0.0M
2023-04-17 101.29 101.93 101.23 101.80 0.0M
2023-04-14 100.67 101.43 100.42 101.25 0.0M
2023-04-13 101.17 101.29 100.53 100.70 0.0M
2023-04-12 101.80 101.84 101.12 101.17 0.0M
2023-04-11 102.17 102.19 101.70 101.88 0.0M
2023-04-10 101.73 102.48 101.66 102.25 0.0M
2023-04-07 101.65 101.98 101.57 101.74 0.0M
2023-04-06 101.58 101.83 101.44 101.52 0.0M
2023-04-05 101.25 101.68 101.09 101.55 0.0M
2023-04-04 101.74 101.95 101.14 101.27 0.0M
2023-04-03 102.27 102.75 101.56 101.79 0.0M
2023-03-31 101.91 102.31 101.73 102.19 0.0M
2023-03-30 102.31 102.46 101.75 101.82 0.0M
2023-03-29 102.13 102.44 102.03 102.30 0.0M
2023-03-28 102.43 102.43 102.04 102.11 0.0M
2023-03-27 102.77 102.90 102.48 102.52 0.0M
2023-03-24 102.27 103.03 102.17 102.76 0.0M
2023-03-23 102.10 102.30 101.56 102.21 0.0M
2023-03-22 102.84 102.91 101.67 101.97 0.0M
2023-03-21 102.96 103.15 102.64 102.90 0.0M
2023-03-20 103.42 103.64 102.91 102.93 0.0M
2023-03-17 104.10 104.13 103.34 103.36 0.0M
2023-03-16 104.34 104.41 103.90 104.09 0.0M
2023-03-15 103.33 104.72 103.05 104.28 0.0M
2023-03-14 103.25 103.78 103.09 103.22 0.0M
2023-03-13 104.09 104.34 103.73 103.71 0.0M
2023-03-10 105.12 105.37 104.03 104.55 0.0M
2023-03-09 105.65 105.73 105.14 105.31 0.0M
2023-03-08 105.60 105.87 105.34 105.63 0.0M
2023-03-07 104.28 105.64 104.10 105.59 0.0M
2023-03-06 104.54 104.67 104.13 104.33 0.0M
2023-03-03 104.85 104.99 104.45 104.49 0.0M
2023-03-02 104.44 105.16 104.42 105.00 0.0M
2023-03-01 104.99 105.04 104.05 104.43 0.0M
2023-02-28 104.61 104.95 104.36 104.83 0.0M
2023-02-27 105.21 105.32 104.49 104.62 0.0M
2023-02-24 104.45 105.28 104.38 105.16 0.0M
2023-02-23 104.43 104.74 104.27 104.54 0.0M
2023-02-22 104.03 104.54 103.95 104.52 0.0M
2023-02-21 103.85 104.20 103.70 104.11 0.0M
2023-02-20 103.83 104.02 103.69 103.78 0.0M
2023-02-17 104.10 104.61 103.77 103.78 0.0M
2023-02-16 103.82 104.17 103.47 103.79 0.0M
2023-02-15 103.12 104.03 103.07 103.84 0.0M
2023-02-14 103.10 103.44 102.39 103.12 0.0M
2023-02-13 103.44 103.75 103.13 103.25 0.0M
2023-02-10 103.12 103.59 102.80 103.54 0.0M
2023-02-09 103.39 103.45 102.52 103.11 0.0M
2023-02-08 103.17 103.39 102.88 103.27 0.0M
2023-02-07 103.42 103.85 102.87 103.30 0.0M
2023-02-06 102.90 103.65 102.85 103.50 0.0M
2023-02-03 101.65 102.85 101.38 102.76 0.0M
2023-02-02 100.75 101.75 100.68 101.58 0.0M
2023-02-01 101.93 102.02 100.81 101.03 0.0M
2023-01-31 102.02 102.45 101.83 101.92 0.0M
2023-01-30 101.75 102.13 101.46 102.09 0.0M
2023-01-27 101.52 101.99 101.49 101.72 0.0M
2023-01-26 101.40 101.99 101.30 101.64 0.0M
2023-01-25 101.74 101.89 101.33 101.42 0.0M
2023-01-24 101.77 102.21 101.49 101.68 0.0M
2023-01-23 101.72 102.04 101.35 101.92 0.0M
2023-01-20 101.86 102.32 101.70 101.78 0.0M
2023-01-19 102.20 102.27 101.76 101.83 0.0M
2023-01-18 102.26 102.66 101.27 102.11 0.0M
2023-01-17 102.05 102.33 101.68 102.14 0.0M
2023-01-16 101.90 102.30 101.47 101.95 0.0M
2023-01-13 102.00 102.40 101.72 101.95 0.0M
2023-01-12 102.90 103.10 101.81 102.00 0.1M
2023-01-11 102.98 103.23 102.85 102.93 0.0M
2023-01-10 102.98 103.25 102.77 102.98 0.0M
2023-01-09 103.69 103.69 102.68 102.74 0.0M
2023-01-06 104.84 105.50 103.62 103.65 0.0M
2023-01-05 103.83 105.06 103.78 104.83 0.0M
2023-01-04 104.38 104.39 103.60 104.02 0.0M
2023-01-03 103.45 104.65 103.24 104.31 0.0M