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
2024-12-31 107.85 108.38 107.67 108.30 0.0M
2024-12-30 107.80 108.18 107.55 107.93 0.0M
2024-12-27 107.90 108.00 107.66 107.79 0.0M
2024-12-26 107.94 108.08 107.80 107.89 0.0M
2024-12-24 107.91 108.06 107.82 108.02 0.0M
2024-12-23 107.53 108.05 107.45 107.81 0.0M
2024-12-20 108.19 108.29 107.31 107.35 0.0M
2024-12-19 107.84 108.23 107.57 108.15 0.0M
2024-12-18 106.64 108.00 106.52 107.75 0.0M
2024-12-17 106.45 106.79 106.42 106.66 0.0M
2024-12-16 106.82 106.82 106.82 107.03 0.0M
2024-12-13 106.97 107.18 106.74 106.99 0.0M
2024-12-12 106.55 107.03 106.36 106.96 0.0M
2024-12-11 106.37 106.81 106.26 106.70 0.0M
2024-12-10 106.18 106.63 106.02 106.38 0.0M
2024-12-09 105.97 106.20 105.78 106.13 0.0M
2024-12-06 105.78 106.15 105.40 106.04 0.0M
2024-12-05 106.31 106.36 105.69 105.70 0.0M
2024-12-04 106.43 106.70 106.07 106.29 0.0M
2024-12-03 106.46 106.58 106.07 106.34 0.0M
2024-12-02 105.82 106.73 105.82 106.42 0.0M
2024-11-29 106.00 106.12 105.60 105.83 0.0M
2024-11-28 106.21 106.40 106.09 106.05 0.0M
2024-11-27 106.80 106.89 105.82 106.05 0.0M
2024-11-26 107.41 107.47 106.46 106.97 0.0M
2024-11-25 106.98 107.22 106.54 106.77 0.0M
2024-11-22 107.01 108.07 106.89 107.51 0.0M
2024-11-21 106.56 107.12 106.41 106.93 0.0M
2024-11-20 106.11 106.87 106.08 106.62 0.0M
2024-11-19 106.18 106.57 106.04 106.14 0.0M
2024-11-18 106.71 106.75 106.07 106.20 0.0M
2024-11-15 106.82 106.86 106.26 106.62 0.0M
2024-11-14 106.42 106.99 106.30 106.60 0.0M
2024-11-13 105.97 106.44 105.63 106.38 0.0M
2024-11-12 105.41 106.10 105.40 105.95 0.0M
2024-11-11 104.96 105.61 104.83 105.46 0.0M
2024-11-08 104.34 105.11 104.24 104.89 0.0M
2024-11-07 105.13 105.18 104.09 104.37 0.0M
2024-11-06 104.11 105.35 103.96 104.99 0.1M
2024-11-05 103.82 103.87 103.29 103.32 0.0M
2024-11-04 103.78 103.89 103.50 103.79 0.0M
2024-11-01 103.80 104.27 103.45 104.20 0.0M
2024-10-31 104.00 104.11 103.71 103.88 0.0M
2024-10-30 104.13 104.32 103.85 103.86 0.0M
2024-10-29 104.13 104.52 104.09 104.19 0.0M
2024-10-28 104.28 104.45 103.99 104.18 0.0M
2024-10-25 103.91 104.21 103.80 104.13 0.0M
2024-10-24 104.30 104.31 103.87 103.92 0.0M
2024-10-23 103.93 104.41 103.93 104.28 0.0M
2024-10-22 103.80 103.95 103.66 103.91 0.0M
2024-10-21 103.32 103.85 103.25 103.83 0.0M
2024-10-18 103.59 103.62 103.28 103.31 0.0M
2024-10-17 103.35 103.70 103.26 103.65 0.0M
2024-10-16 103.07 103.42 102.97 103.40 0.0M
2024-10-15 103.00 103.15 102.83 103.06 0.0M
2024-10-14 102.70 103.15 102.70 103.08 0.0M
2024-10-11 102.67 102.78 102.56 102.68 0.0M
2024-10-10 102.67 102.97 102.48 102.77 0.0M
2024-10-09 102.25 102.71 102.22 102.70 0.0M
2024-10-08 102.25 102.42 102.05 102.30 0.0M
2024-10-07 102.32 102.38 102.13 102.30 0.0M
2024-10-04 101.69 102.45 101.58 102.28 0.0M
2024-10-03 101.41 101.89 101.41 101.75 0.0M
2024-10-02 101.01 101.44 100.89 101.43 0.0M
2024-10-01 100.49 101.14 100.44 100.93 0.0M
2024-09-30 100.22 100.67 99.90 100.52 0.0M
2024-09-27 100.33 100.61 99.87 100.11 0.0M
2024-09-26 100.66 100.68 100.18 100.25 0.0M
2024-09-25 99.97 100.71 99.92 100.62 0.0M
2024-09-24 100.65 100.77 100.04 100.16 0.0M
2024-09-23 100.46 100.94 100.44 100.56 0.0M
2024-09-20 100.39 100.74 100.13 100.42 0.0M
2024-09-19 100.71 101.18 100.22 100.32 0.0M
2024-09-18 100.60 100.84 99.89 100.28 0.0M
2024-09-17 100.38 100.69 100.24 100.57 0.0M
2024-09-16 101.04 101.04 100.64 100.71 0.0M
2024-09-13 101.18 101.19 100.89 101.12 0.0M
2024-09-12 101.76 101.83 101.23 101.35 0.0M
2024-09-11 101.63 101.81 101.24 101.66 0.0M
2024-09-10 101.63 101.74 101.52 101.60 0.0M
2024-09-09 101.15 101.67 101.11 101.52 0.0M
2024-09-06 101.01 101.37 100.53 101.14 0.0M
2024-09-05 101.24 101.34 100.92 101.07 0.0M
2024-09-04 101.65 101.73 101.18 101.30 0.0M
2024-09-03 101.62 101.86 101.46 101.77 0.0M
2024-09-02 101.65 101.73 101.51 101.62 0.0M
2024-08-30 101.26 101.72 101.17 101.62 0.0M
2024-08-29 100.96 101.51 100.81 101.27 0.0M
2024-08-28 100.51 101.08 100.51 100.99 0.0M
2024-08-27 100.77 100.83 100.40 100.46 0.0M
2024-08-26 100.59 100.82 100.43 100.74 0.0M
2024-08-23 101.37 101.48 100.49 100.61 0.0M
2024-08-22 101.02 101.51 100.94 101.40 0.0M
2024-08-21 101.26 101.56 100.78 100.91 0.0M
2024-08-20 101.72 101.86 101.23 101.30 0.0M
2024-08-19 102.21 102.33 101.70 101.73 0.0M
2024-08-16 102.88 102.90 102.23 102.31 0.0M
2024-08-15 102.44 103.07 102.38 102.81 0.0M
2024-08-14 102.43 102.54 102.10 102.39 0.0M
2024-08-13 102.92 103.10 102.36 102.38 0.0M
2024-08-12 102.93 103.13 102.91 102.96 0.0M
2024-08-09 103.09 103.11 102.85 102.96 0.0M
2024-08-08 102.92 103.36 102.74 103.02 0.0M
2024-08-07 102.77 103.16 102.71 103.00 0.0M
2024-08-06 102.66 103.02 102.50 102.76 0.0M
2024-08-05 102.99 103.07 101.97 102.48 0.1M
2024-08-02 104.15 104.22 102.91 102.99 0.0M
2024-08-01 103.85 104.24 103.63 104.21 0.0M
2024-07-31 104.23 104.31 103.62 103.86 0.0M
2024-07-30 104.35 104.56 104.23 104.32 0.0M
2024-07-29 104.07 104.52 103.89 104.31 0.0M
2024-07-26 104.10 104.21 103.95 104.06 0.0M
2024-07-25 104.12 104.21 103.83 104.11 0.0M
2024-07-24 104.22 104.29 103.85 104.12 0.0M
2024-07-23 104.05 104.26 103.93 104.18 0.0M
2024-07-22 104.03 104.15 103.89 104.04 0.0M
2024-07-19 103.88 104.14 103.86 104.11 0.0M
2024-07-18 103.38 103.94 103.38 103.89 0.0M
2024-07-17 103.90 103.99 103.34 103.44 0.0M
2024-07-16 103.96 104.20 103.89 103.96 0.0M
2024-07-15 103.87 104.01 103.69 103.88 0.0M
2024-07-12 104.04 104.27 103.73 103.78 0.0M
2024-07-11 104.69 104.70 103.78 104.13 0.0M
2024-07-10 104.80 104.86 104.68 104.73 0.0M
2024-07-09 104.67 104.89 104.63 104.81 0.0M
2024-07-08 104.66 104.71 104.48 104.67 0.0M
2024-07-05 104.85 104.86 104.50 104.55 0.0M
2024-07-04 105.01 105.04 104.79 105.08 0.0M
2024-07-03 105.36 105.49 104.72 105.08 0.0M
2024-07-02 105.54 105.74 105.36 105.41 0.0M
2024-07-01 105.40 105.66 105.11 105.59 0.0M
2024-06-28 105.57 105.80 105.42 105.55 0.0M
2024-06-27 105.74 105.76 105.38 105.57 0.0M
2024-06-26 105.34 105.79 105.27 105.71 0.0M
2024-06-25 105.18 105.43 105.03 105.26 0.0M
2024-06-24 105.50 105.56 105.02 105.12 0.0M
2024-06-21 105.30 105.56 105.18 105.44 0.0M
2024-06-20 104.87 105.32 104.87 105.23 0.0M
2024-06-19 104.89 104.96 104.79 104.88 0.0M
2024-06-18 104.90 105.18 104.74 104.88 0.0M
2024-06-17 105.54 105.63 105.53 105.56 0.0M
2024-06-14 105.25 105.81 105.19 105.55 0.0M
2024-06-13 104.69 105.28 104.63 105.19 0.0M
2024-06-12 105.26 105.30 104.24 104.62 0.0M
2024-06-11 105.13 105.44 105.07 105.20 0.0M
2024-06-10 105.02 105.36 105.01 105.11 0.0M
2024-06-07 104.09 104.92 103.48 104.86 0.0M
2024-06-06 104.23 104.33 104.02 104.06 0.0M
2024-06-05 104.11 104.41 104.08 104.22 0.0M
2024-06-04 104.01 104.29 103.94 104.05 0.0M
2024-06-03 104.57 104.72 103.99 104.08 0.0M
2024-05-31 104.73 104.85 104.31 104.63 0.0M
2024-05-30 105.10 105.14 104.58 104.66 0.0M
2024-05-29 104.59 105.09 104.52 105.03 0.0M
2024-05-28 104.49 104.56 104.26 104.54 0.0M
2024-05-27 104.65 104.67 104.49 104.64 0.0M
2024-05-24 104.99 105.05 104.55 104.64 0.0M
2024-05-23 104.84 105.04 104.48 105.04 0.0M
2024-05-22 104.54 104.88 104.45 104.84 0.0M
2024-05-21 104.49 104.67 104.37 104.56 0.0M
2024-05-20 104.37 104.54 104.29 104.46 0.0M
2024-05-17 104.39 104.69 104.28 104.33 0.0M
2024-05-16 104.11 104.50 103.97 104.35 0.0M
2024-05-15 104.94 104.94 104.16 104.21 0.0M
2024-05-14 105.07 105.38 104.84 104.89 0.0M
2024-05-13 105.17 105.24 104.93 105.10 0.0M
2024-05-10 105.09 105.28 105.01 105.18 0.0M
2024-05-09 105.41 105.64 105.07 105.10 0.0M
2024-05-08 105.30 105.54 105.28 105.43 0.0M
2024-05-07 105.02 105.33 104.92 105.30 0.0M
2024-05-06 104.89 105.08 104.75 104.92 0.0M
2024-05-03 105.18 105.25 104.41 104.92 0.0M
2024-05-02 105.59 105.79 105.17 105.18 0.0M
2024-05-01 106.21 106.38 105.32 105.63 0.0M
2024-04-30 105.56 106.22 105.54 106.10 0.0M
2024-04-29 105.88 106.01 105.33 105.45 0.0M
2024-04-26 105.46 106.06 105.27 105.80 0.0M
2024-04-25 105.68 105.87 105.33 105.45 0.0M
2024-04-24 105.52 105.79 105.43 105.70 0.0M
2024-04-23 105.96 106.08 105.45 105.51 0.0M
2024-04-22 105.89 106.24 105.83 105.91 0.0M
2024-04-19 106.00 106.19 105.67 105.98 0.0M
2024-04-18 105.79 106.01 105.57 105.98 0.0M
2024-04-17 106.16 106.26 105.69 105.76 0.0M
2024-04-16 105.99 106.33 105.87 106.07 0.0M
2024-04-15 105.83 106.05 105.64 106.00 0.0M
2024-04-12 105.07 105.90 105.03 105.83 0.0M
2024-04-11 105.01 105.31 104.82 105.06 0.0M
2024-04-10 103.89 105.09 103.80 105.03 0.0M
2024-04-09 103.87 103.98 103.65 103.92 0.0M
2024-04-08 104.06 104.21 103.86 103.90 0.0M
2024-04-05 104.01 104.46 103.91 104.07 0.0M
2024-04-04 103.98 104.03 103.68 103.89 0.0M
2024-04-03 104.53 104.59 103.97 104.00 0.0M
2024-04-02 104.74 104.84 104.42 104.56 0.0M
2024-04-01 104.25 104.81 104.14 104.76 0.0M
2024-03-28 104.14 104.45 104.03 104.27 0.0M
2024-03-27 104.01 104.17 103.92 104.06 0.0M
2024-03-26 103.93 104.03 103.71 103.99 0.0M
2024-03-25 104.17 104.19 103.84 103.93 0.0M
2024-03-22 103.67 104.20 103.61 104.18 0.0M
2024-03-21 102.92 103.74 102.83 103.67 0.0M
2024-03-20 103.53 103.81 103.03 103.05 0.0M
2024-03-19 103.22 103.71 103.21 103.48 0.0M
2024-03-18 103.46 103.48 103.38 103.46 0.0M
2024-03-15 103.37 103.48 103.30 103.41 0.0M
2024-03-14 102.75 103.39 102.73 103.34 0.0M
2024-03-13 102.92 103.00 102.65 102.77 0.0M
2024-03-12 102.77 103.32 102.70 102.93 0.0M
2024-03-11 102.71 102.92 102.61 102.85 0.0M
2024-03-08 102.74 102.87 102.30 102.69 0.0M
2024-03-07 103.26 103.33 102.76 102.77 0.0M
2024-03-06 103.79 103.85 103.15 103.32 0.0M
2024-03-05 103.78 103.90 103.52 103.75 0.0M
2024-03-04 103.80 103.92 103.68 103.78 0.0M
2024-03-01 104.06 104.24 103.78 103.80 0.0M
2024-02-29 103.89 104.15 103.60 104.10 0.0M
2024-02-28 103.75 104.17 103.75 103.90 0.0M
2024-02-27 103.72 103.86 103.54 103.76 0.0M
2024-02-26 103.89 103.95 103.63 103.75 0.0M
2024-02-23 103.89 103.98 103.69 103.86 0.0M
2024-02-22 103.85 104.06 103.12 103.88 0.0M
2024-02-21 103.95 104.13 103.85 103.91 0.0M
2024-02-20 104.25 104.32 103.69 103.98 0.0M
2024-02-19 104.17 104.28 104.04 104.18 0.0M
2024-02-16 104.24 104.58 104.07 104.18 0.0M
2024-02-15 104.56 104.63 104.08 104.20 0.0M
2024-02-14 104.75 104.88 104.55 104.61 0.0M
2024-02-13 104.02 104.86 103.37 104.85 0.0M
2024-02-12 103.98 104.15 103.77 104.05 0.0M
2024-02-09 104.05 104.14 103.83 103.99 0.0M
2024-02-08 103.89 104.30 103.84 104.04 0.0M
2024-02-07 104.00 104.03 103.81 103.92 0.0M
2024-02-06 104.30 104.45 104.00 104.07 0.0M
2024-02-05 103.91 104.47 103.84 104.32 0.0M
2024-02-02 102.90 103.90 102.74 103.78 0.0M
2024-02-01 103.38 103.66 102.84 102.87 0.0M
2024-01-31 103.25 103.57 102.76 103.09 0.0M
2024-01-30 103.18 103.44 102.97 103.22 0.0M
2024-01-29 103.31 103.64 103.22 103.42 0.0M
2024-01-26 103.35 103.54 102.94 103.23 0.0M
2024-01-25 103.14 103.49 102.92 103.37 0.0M
2024-01-24 103.31 103.34 102.56 103.04 0.0M
2024-01-23 103.14 103.61 102.78 103.40 0.0M
2024-01-22 103.04 103.16 102.90 103.12 0.0M
2024-01-19 103.14 103.33 103.01 103.07 0.0M
2024-01-18 103.07 103.41 102.93 103.31 0.0M
2024-01-17 103.07 103.45 103.03 103.21 0.0M
2024-01-16 102.56 103.18 102.50 103.11 0.0M
2024-01-15 102.21 102.41 102.06 102.15 0.0M
2024-01-12 102.04 102.32 101.82 102.15 0.0M
2024-01-11 102.04 102.51 101.78 102.02 0.0M
2024-01-10 102.23 102.36 102.06 102.08 0.0M
2024-01-09 101.94 102.39 101.84 102.28 0.0M
2024-01-08 102.17 102.34 101.79 101.93 0.0M
2024-01-05 102.11 102.83 101.62 102.13 0.0M
2024-01-04 102.17 102.25 101.87 102.14 0.0M
2024-01-03 101.85 102.42 101.77 102.20 0.0M
2024-01-02 101.07 101.94 101.03 101.89 0.0M