US dollar c2

🏛️ usa →
97.51
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
2022-12-30 103.38 103.50 102.80 102.89 0.0M
2022-12-29 103.87 103.87 103.20 103.23 0.0M
2022-12-28 103.39 103.85 103.27 103.81 0.0M
2022-12-27 103.31 103.57 103.31 103.51 0.0M
2022-12-23 103.73 103.75 103.59 103.65 0.0M
2022-12-22 103.24 103.92 103.24 103.75 0.0M
2022-12-21 103.46 103.46 103.46 103.46 0.0M
2022-12-20 103.52 103.75 103.12 103.24 0.0M
2022-12-19 104.41 104.56 103.77 104.34 0.0M
2022-12-18 104.38 104.45 104.35 104.44 0.0M
2022-12-16 104.16 104.48 103.82 104.33 0.0M
2022-12-15 103.23 104.50 102.88 104.20 0.0M
2022-12-14 103.60 103.85 103.07 103.41 0.0M
2022-12-13 104.58 104.72 103.16 103.57 0.0M
2022-12-12 104.59 104.90 104.31 104.76 0.0M
2022-12-11 104.59 104.71 104.59 104.70 0.0M
2022-12-09 104.46 104.88 104.15 104.48 0.0M
2022-12-08 104.94 105.11 104.38 104.44 0.0M
2022-12-07 105.25 105.45 104.49 104.73 0.0M
2022-12-06 104.77 105.24 104.52 105.20 0.0M
2022-12-05 104.10 105.02 103.73 104.88 0.0M
2022-12-04 104.10 104.20 104.10 104.16 0.0M
2022-12-02 104.48 105.20 103.60 104.17 0.0M
2022-12-01 105.26 105.53 104.19 104.34 0.0M
2022-11-30 106.34 106.78 105.37 105.55 0.0M
2022-11-29 106.28 106.48 105.65 106.43 0.0M
2022-11-28 105.86 106.35 104.90 106.28 0.0M
2022-11-27 105.84 105.90 105.84 105.89 0.0M
2022-11-25 105.51 106.00 105.25 105.56 0.0M
2022-11-24 105.40 105.60 105.16 105.61 0.0M
2022-11-23 106.60 106.75 105.55 105.61 0.0M
2022-11-22 107.18 107.26 106.65 106.74 0.0M
2022-11-21 106.40 107.50 106.40 107.34 0.0M
2022-11-20 106.40 106.46 106.40 106.46 0.0M
2022-11-18 106.16 106.51 105.84 106.44 0.0M
2022-11-17 105.87 106.73 105.65 106.21 0.0M
2022-11-16 106.17 106.21 105.36 105.76 0.0M
2022-11-15 106.50 106.50 104.80 105.90 0.0M
2022-11-14 106.23 106.71 105.96 106.10 0.0M
2022-11-13 106.23 106.29 106.15 106.15 0.0M
2022-11-11 107.67 107.86 105.72 105.74 0.0M
2022-11-10 109.80 110.40 107.23 107.69 0.0M
2022-11-09 109.30 110.11 108.95 110.04 0.0M
2022-11-08 109.68 110.02 108.82 109.12 0.0M
2022-11-07 110.65 110.76 109.53 109.58 0.0M
2022-11-06 110.65 110.65 110.56 110.59 0.0M
2022-11-04 112.36 112.36 110.20 110.37 0.0M
2022-11-03 111.63 112.50 111.34 112.38 0.0M
2022-11-02 110.97 111.52 109.87 110.81 0.0M
2022-11-01 111.04 111.21 110.18 110.95 0.0M
2022-10-31 110.23 111.10 110.23 111.03 0.0M
2022-10-30 110.23 110.23 110.23 110.23 0.0M
2022-10-28 110.04 110.50 109.74 110.20 0.0M
2022-10-27 109.07 110.09 109.00 110.05 0.0M
2022-10-26 110.41 110.61 109.09 109.14 0.0M
2022-10-25 111.27 111.64 110.24 110.44 0.0M
2022-10-24 111.12 112.01 111.00 111.51 0.0M
2022-10-23 111.12 111.59 111.00 111.33 0.0M
2022-10-21 112.52 113.45 111.27 111.56 0.0M
2022-10-20 112.47 112.59 111.75 112.43 0.0M
2022-10-19 111.43 112.55 111.41 112.45 0.0M
2022-10-18 111.49 111.86 111.26 111.59 0.0M
2022-10-17 112.60 112.60 111.42 111.52 0.0M
2022-10-16 112.60 112.60 112.59 112.59 0.0M
2022-10-14 112.09 112.84 111.76 112.79 0.0M
2022-10-13 112.85 113.39 111.67 111.88 0.0M
2022-10-12 113.03 113.17 112.57 112.86 0.0M
2022-10-11 112.61 113.05 111.98 112.78 0.0M
2022-10-10 112.50 112.94 112.23 112.73 0.0M
2022-10-07 111.85 112.45 111.58 112.36 0.0M
2022-10-06 110.50 111.85 110.39 111.84 0.0M
2022-10-05 109.73 111.27 109.65 110.65 0.0M
2022-10-04 111.23 111.42 109.62 109.64 0.0M
2022-10-03 111.77 112.14 111.10 111.35 0.0M
2022-10-02 111.77 111.93 111.75 111.93 0.0M
2022-09-30 111.50 112.30 111.28 111.76 0.0M
2022-09-29 112.78 113.41 111.68 111.88 0.0M
2022-09-28 113.73 114.45 112.24 112.25 0.0M
2022-09-27 113.50 114.05 113.17 113.72 0.0M
2022-09-26 112.58 114.04 112.38 113.68 0.0M
2022-09-25 112.58 112.58 112.38 112.55 0.0M
2022-09-23 110.52 112.49 110.52 112.54 0.0M
2022-09-22 110.82 111.13 110.00 110.71 0.0M
2022-09-21 109.57 110.87 109.57 109.93 0.0M
2022-09-20 108.72 109.58 108.72 109.53 0.0M
2022-09-19 109.42 109.91 109.23 109.47 0.0M
2022-09-18 109.42 109.50 109.24 109.32 0.0M
2022-09-16 109.54 110.00 109.20 109.51 0.0M
2022-09-15 109.35 109.65 109.15 109.45 0.0M
2022-09-14 109.52 109.64 108.98 109.37 0.0M
2022-09-13 108.03 109.64 107.45 109.53 0.0M
2022-09-12 108.37 108.61 107.57 108.10 0.0M
2022-09-11 108.32 108.58 108.32 108.50 0.0M
2022-09-09 109.29 109.29 108.10 108.73 0.0M
2022-09-08 109.43 109.97 109.04 109.46 0.0M
2022-09-07 110.03 110.48 109.26 109.57 0.0M
2022-09-06 109.38 110.26 109.13 109.92 0.0M
2022-09-05 109.55 110.00 109.45 109.26 0.0M
2022-09-04 109.55 109.74 109.55 109.71 0.0M
2022-09-02 109.30 109.43 108.66 109.26 0.0M
2022-09-01 108.52 109.70 108.50 109.40 0.0M
2022-08-31 108.40 108.88 108.06 108.40 0.0M
2022-08-30 108.39 108.80 108.00 108.47 0.0M
2022-08-29 108.70 109.20 108.18 108.54 0.0M
2022-08-28 108.70 108.90 108.68 108.86 0.0M
2022-08-26 108.24 108.56 107.27 108.45 0.0M
2022-08-25 108.11 108.31 107.70 108.13 0.0M
2022-08-24 108.24 108.79 108.01 108.33 0.0M
2022-08-23 108.66 108.90 107.70 108.26 0.0M
2022-08-22 107.74 108.71 107.74 108.68 0.0M
2022-08-21 107.74 107.81 107.74 107.81 0.0M
2022-08-19 107.15 107.84 107.13 107.80 0.0M
2022-08-18 106.15 107.16 106.11 107.11 0.0M
2022-08-17 106.04 106.41 105.96 106.16 0.0M
2022-08-16 106.08 106.43 105.94 106.04 0.0M
2022-08-15 105.08 106.08 105.08 106.07 0.0M
2022-08-12 104.77 105.35 104.77 105.15 0.0M
2022-08-11 104.76 105.00 104.20 104.64 0.0M
2022-08-10 105.77 105.83 104.15 104.73 0.0M
2022-08-09 105.83 105.86 105.56 105.90 0.0M
2022-08-08 106.19 106.34 105.69 105.97 0.0M
2022-08-07 106.19 106.19 106.13 106.13 0.0M
2022-08-05 105.48 106.46 105.44 106.13 0.0M
2022-08-04 105.96 105.98 105.27 105.27 0.0M
2022-08-03 105.91 106.30 105.55 106.04 0.0M
2022-08-02 104.97 105.85 104.66 105.76 0.0M
2022-08-01 105.40 105.41 104.83 105.02 0.0M
2022-07-29 105.75 106.17 105.10 105.47 0.0M
2022-07-28 105.97 106.52 105.64 105.92 0.0M
2022-07-27 106.71 106.92 105.86 106.02 0.0M
2022-07-26 106.00 106.75 105.80 106.71 0.0M
2022-07-25 106.18 106.34 105.84 106.04 0.0M
2022-07-24 106.18 106.18 106.17 106.17 0.0M
2022-07-22 106.34 106.34 105.73 106.32 0.0M
2022-07-21 106.66 106.84 106.00 106.48 0.0M
2022-07-20 106.17 106.75 105.94 106.61 0.0M
2022-07-19 107.07 107.10 105.98 106.25 0.0M
2022-07-18 107.30 107.40 106.44 106.90 0.0M
2022-07-15 108.08 108.19 107.49 107.59 0.0M
2022-07-14 107.70 108.79 107.68 108.03 0.0M
2022-07-13 107.71 108.05 106.98 107.39 0.0M
2022-07-12 107.68 108.03 107.39 107.57 0.0M
2022-07-11 106.44 107.68 106.44 107.47 0.0M
2022-07-10 106.44 106.47 106.44 106.47 0.0M
2022-07-08 106.44 107.22 106.30 106.44 0.0M
2022-07-07 106.43 106.68 106.26 106.59 0.0M
2022-07-06 105.93 106.60 105.80 106.56 0.0M
2022-07-05 104.57 106.17 104.57 105.95 0.0M
2022-07-04 104.50 104.67 104.25 104.55 0.0M
2022-07-03 104.50 104.50 104.49 104.49 0.0M
2022-07-01 104.20 105.02 104.20 104.55 0.0M
2022-06-30 104.43 104.86 104.06 104.08 0.0M
2022-06-29 103.93 104.34 103.93 104.48 0.0M
2022-06-28 103.32 103.94 103.32 103.88 0.0M
2022-06-27 103.45 103.47 103.08 103.32 0.0M
2022-06-24 103.66 103.80 103.40 103.60 0.0M
2022-06-23 103.72 104.19 103.47 103.83 0.0M
2022-06-22 103.97 104.28 103.38 103.63 0.0M
2022-06-21 103.85 103.91 103.45 103.88 0.0M
2022-06-20 104.20 104.20 103.75 104.17 0.0M
2022-06-19 104.20 104.20 104.15 104.15 0.0M
2022-06-17 103.29 104.50 103.25 104.17 0.0M
2022-06-16 104.23 104.87 102.95 103.09 0.0M
2022-06-15 104.45 105.08 104.10 104.61 0.0M
2022-06-14 104.80 105.00 104.29 104.99 0.0M
2022-06-13 104.10 105.15 104.10 104.97 0.1M
2022-06-12 104.10 104.32 104.10 104.31 0.0M
2022-06-10 103.18 104.10 102.91 104.01 0.0M
2022-06-09 102.44 103.22 102.01 103.08 0.0M
2022-06-08 102.27 102.62 102.13 102.41 0.0M
2022-06-07 102.34 102.70 102.11 102.18 0.0M
2022-06-06 102.00 102.32 101.68 102.30 0.0M
2022-06-05 102.00 102.00 101.88 101.88 0.0M
2022-06-03 101.57 102.10 101.45 101.95 0.0M
2022-06-02 102.41 102.44 101.53 101.62 0.0M
2022-06-01 101.54 102.54 101.54 102.30 0.0M
2022-05-31 101.17 101.98 101.17 101.57 0.0M
2022-05-30 101.51 101.56 101.08 101.08 0.0M
2022-05-29 101.51 101.56 101.48 101.55 0.0M
2022-05-27 101.58 101.72 101.26 101.50 0.0M
2022-05-26 101.86 102.09 101.60 101.67 0.0M
2022-05-25 101.57 102.27 101.54 101.88 0.0M
2022-05-24 101.93 102.15 101.47 101.66 0.0M
2022-05-23 102.86 102.86 101.88 101.91 0.0M
2022-05-22 102.86 102.86 102.71 102.71 0.0M
2022-05-20 102.72 103.13 102.68 103.01 0.0M
2022-05-19 103.68 103.68 102.55 102.58 0.0M
2022-05-18 103.04 103.75 103.04 103.68 0.0M
2022-05-17 104.00 104.04 103.07 103.18 0.0M
2022-05-16 104.40 104.42 104.00 104.02 0.0M
2022-05-15 104.40 104.42 104.32 104.42 0.0M
2022-05-13 104.58 104.80 104.32 104.40 0.0M
2022-05-12 103.80 104.73 103.78 104.68 0.0M
2022-05-11 103.81 103.86 103.19 103.65 0.0M
2022-05-10 103.55 103.80 103.31 103.75 0.0M
2022-05-09 103.64 104.02 103.29 103.50 0.0M
2022-05-08 103.64 103.64 103.64 103.64 0.0M
2022-05-06 103.38 103.84 103.10 103.49 0.0M
2022-05-05 102.41 103.71 102.22 103.56 0.0M
2022-05-04 103.24 103.29 102.31 102.35 0.0M
2022-05-03 103.24 103.29 102.90 103.23 0.0M
2022-05-02 102.93 103.50 102.88 103.53 0.0M
2022-05-01 102.93 102.93 102.93 102.93 0.0M
2022-04-29 103.40 103.40 102.67 102.71 0.0M
2022-04-28 102.80 103.64 102.80 103.39 0.0M
2022-04-27 102.07 103.00 102.01 102.69 0.0M
2022-04-26 101.25 102.12 101.23 102.07 0.0M
2022-04-25 100.94 101.53 100.89 101.49 0.0M
2022-04-24 100.94 100.94 100.94 100.94 0.0M
2022-04-22 100.30 101.01 100.28 100.94 0.0M
2022-04-21 100.16 100.34 99.59 100.34 0.0M
2022-04-20 100.72 100.72 99.94 100.14 0.0M
2022-04-19 100.64 100.75 100.49 100.69 0.0M
2022-04-18 100.36 100.58 100.16 100.51 0.0M
2022-04-17 100.16 100.28 100.16 100.28 0.0M
2022-04-14 99.67 100.43 99.32 100.06 0.0M
2022-04-13 100.17 100.22 99.58 99.66 0.0M
2022-04-12 99.80 99.90 99.66 100.04 0.0M
2022-04-11 99.57 99.76 99.50 99.66 0.0M
2022-04-08 99.60 99.93 99.51 99.49 0.0M
2022-04-07 99.36 99.54 99.35 99.51 0.0M
2022-04-06 99.31 99.50 99.14 99.32 0.0M
2022-04-05 98.66 99.26 98.63 99.17 0.0M
2022-04-04 98.23 98.66 98.23 98.73 0.0M
2022-04-01 98.18 98.40 98.14 98.38 0.0M
2022-03-31 97.60 98.18 97.60 98.12 0.0M
2022-03-30 97.88 97.88 97.50 97.63 0.0M
2022-03-29 98.84 98.98 97.82 98.20 0.0M