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
2023-12-29 100.77 100.77 100.54 100.73 0.0M
2023-12-28 100.20 100.36 100.18 100.61 0.0M
2023-12-27 100.94 100.95 100.24 100.35 0.0M
2023-12-26 100.80 100.80 100.80 100.80 0.0M
2023-12-22 101.13 101.13 100.91 101.04 0.0M
2023-12-21 101.18 101.18 101.18 101.18 0.0M
2023-12-20 101.50 101.60 101.50 101.74 0.0M
2023-12-19 101.77 101.77 101.77 101.50 0.0M
2023-12-18 102.20 102.28 102.01 102.18 0.0M
2023-12-17 102.22 102.28 102.22 102.26 0.0M
2023-12-15 101.66 102.27 101.47 102.18 0.0M
2023-12-14 102.37 102.42 101.39 101.58 0.0M
2023-12-13 103.43 103.64 102.37 102.48 0.0M
2023-12-12 103.65 103.70 103.04 103.46 0.0M
2023-12-11 103.62 103.88 103.57 103.70 0.0M
2023-12-10 103.62 103.62 103.57 103.58 0.0M
2023-12-08 103.12 103.86 103.07 103.63 0.0M
2023-12-07 103.72 103.80 102.87 103.15 0.0M
2023-12-06 103.52 103.80 103.45 103.74 0.0M
2023-12-05 103.16 103.68 103.15 103.65 0.0M
2023-12-04 102.70 103.42 102.63 103.28 0.0M
2023-12-03 102.70 102.70 102.64 102.65 0.0M
2023-12-01 102.86 103.26 102.66 102.82 0.0M
2023-11-30 102.33 103.15 102.30 103.05 0.0M
2023-11-29 102.13 102.56 102.01 102.30 0.0M
2023-11-28 102.66 102.81 102.14 102.28 0.0M
2023-11-27 102.96 103.02 102.72 102.74 0.0M
2023-11-24 103.30 103.31 102.90 102.93 0.0M
2023-11-23 103.37 103.39 103.11 103.44 0.0M
2023-11-22 103.01 103.71 103.01 103.44 0.0M
2023-11-21 102.94 103.17 102.71 103.06 0.0M
2023-11-20 103.46 103.47 102.89 102.94 0.0M
2023-11-17 103.84 104.02 103.40 103.43 0.0M
2023-11-16 104.00 104.05 103.52 103.86 0.0M
2023-11-15 103.66 103.99 103.50 103.90 0.0M
2023-11-14 105.18 105.18 103.48 103.54 0.0M
2023-11-13 105.33 105.33 105.13 105.12 0.0M
2023-11-12 105.33 105.33 105.28 105.28 0.0M
2023-11-10 105.38 105.50 105.24 105.34 0.0M
2023-11-09 105.00 105.42 104.89 105.39 0.0M
2023-11-08 105.04 105.30 104.94 105.07 0.0M
2023-11-07 104.79 105.19 104.79 104.99 0.0M
2023-11-06 104.60 104.70 104.35 104.67 0.0M
2023-11-03 105.62 105.62 104.42 104.48 0.0M
2023-11-02 105.86 105.88 105.30 105.60 0.0M
2023-11-01 106.18 106.56 106.13 106.31 0.0M
2023-10-31 105.84 106.24 105.36 106.10 0.0M
2023-10-30 105.99 106.06 105.50 105.54 0.0M
2023-10-29 105.99 106.05 105.99 106.05 0.0M
2023-10-27 106.12 106.18 105.79 105.99 0.0M
2023-10-26 106.07 106.40 106.02 106.03 0.0M
2023-10-25 105.62 105.98 105.59 105.96 0.0M
2023-10-24 104.97 105.70 104.82 105.69 0.0M
2023-10-23 105.53 105.64 104.97 104.96 0.0M
2023-10-20 105.72 105.74 105.60 105.61 0.0M
2023-10-19 105.94 106.04 105.41 105.65 0.0M
2023-10-18 105.58 106.01 105.58 105.96 0.0M
2023-10-17 105.79 105.89 105.45 105.65 0.0M
2023-10-16 106.00 106.00 105.60 105.64 0.0M
2023-10-15 106.00 106.00 105.91 105.96 0.0M
2023-10-13 105.83 106.14 105.72 106.03 0.0M
2023-10-12 105.08 105.95 104.99 105.96 0.0M
2023-10-11 105.09 105.33 104.95 105.18 0.0M
2023-10-10 105.36 105.36 105.05 105.17 0.0M
2023-10-09 105.69 105.91 105.44 105.43 0.0M
2023-10-08 105.69 105.69 105.59 105.59 0.0M
2023-10-06 105.75 106.23 105.30 105.38 0.0M
2023-10-05 105.92 106.13 105.70 105.67 0.0M
2023-10-04 106.39 106.52 105.90 106.15 0.0M
2023-10-03 106.33 106.57 106.23 106.31 0.0M
2023-10-02 105.53 106.29 105.51 106.19 0.0M
2023-09-29 105.37 105.50 104.97 105.44 0.0M
2023-09-28 106.02 106.07 105.37 105.51 0.0M
2023-09-27 105.50 106.14 105.49 105.95 0.0M
2023-09-26 105.29 105.50 105.21 105.51 0.0M
2023-09-25 104.91 105.34 104.91 105.29 0.0M
2023-09-22 104.73 104.95 104.70 104.87 0.0M
2023-09-21 104.91 105.00 104.64 104.65 0.0M
2023-09-20 104.10 104.53 104.00 104.40 0.0M
2023-09-19 104.41 104.41 104.40 104.42 0.0M
2023-09-18 104.98 105.02 104.68 104.86 0.0M
2023-09-17 104.98 104.98 104.92 104.94 0.0M
2023-09-15 105.05 105.09 104.74 104.99 0.0M
2023-09-14 104.38 105.10 104.21 105.05 0.0M
2023-09-13 104.23 104.63 104.16 104.40 0.0M
2023-09-12 104.22 104.54 104.05 104.34 0.0M
2023-09-11 104.49 104.55 104.03 104.19 0.0M
2023-09-10 104.41 104.55 104.41 104.45 0.0M
2023-09-08 104.55 104.72 104.29 104.71 0.0M
2023-09-07 104.47 104.78 104.41 104.68 0.0M
2023-09-06 104.36 104.60 104.19 104.46 0.0M
2023-09-05 103.74 104.46 103.68 104.38 0.0M
2023-09-04 103.85 103.86 103.60 103.83 0.0M
2023-09-03 103.85 103.86 103.82 103.82 0.0M
2023-09-01 103.21 103.89 102.87 103.83 0.0M
2023-08-31 102.76 103.34 102.65 103.23 0.0M
2023-08-30 103.13 103.27 102.55 102.76 0.0M
2023-08-29 103.55 103.93 102.99 103.13 0.0M
2023-08-28 103.82 103.82 103.57 103.64 0.0M
2023-08-27 103.82 103.82 103.74 103.74 0.0M
2023-08-25 103.70 104.04 103.42 103.65 0.0M
2023-08-24 102.90 103.60 102.90 103.56 0.0M
2023-08-23 103.13 103.58 102.89 103.00 0.0M
2023-08-22 102.80 103.28 102.60 103.13 0.0M
2023-08-21 103.02 103.06 102.75 102.87 0.0M
2023-08-20 103.02 103.02 103.00 103.00 0.0M
2023-08-18 102.97 103.24 102.85 102.96 0.0M
2023-08-17 103.03 103.19 102.68 103.17 0.0M
2023-08-16 102.80 103.07 102.56 103.02 0.0M
2023-08-15 102.71 102.80 102.36 102.78 0.0M
2023-08-14 102.40 102.98 102.34 102.71 0.0M
2023-08-13 102.34 102.43 102.34 102.42 0.0M
2023-08-11 102.11 102.40 101.93 102.34 0.0M
2023-08-10 101.97 102.14 101.28 102.01 0.0M
2023-08-09 102.00 102.02 101.79 101.98 0.0M
2023-08-08 101.67 102.26 101.61 102.01 0.0M
2023-08-07 101.50 101.81 101.45 101.53 0.0M
2023-08-06 101.56 101.56 101.56 101.56 0.0M
2023-08-04 101.90 102.04 101.23 101.48 0.0M
2023-08-03 102.07 102.26 101.90 102.00 0.0M
2023-08-02 101.46 102.21 101.46 102.03 0.0M
2023-08-01 101.30 101.86 101.30 101.74 0.0M
2023-07-31 101.25 101.34 101.04 101.29 0.0M
2023-07-28 101.17 101.39 100.82 101.06 0.0M
2023-07-27 100.39 101.24 99.97 101.20 0.0M
2023-07-26 100.75 100.75 100.41 100.30 0.0M
2023-07-25 100.70 101.00 100.69 100.75 0.0M
2023-07-24 100.44 100.82 100.43 100.73 0.0M
2023-07-21 100.17 100.56 100.14 100.48 0.0M
2023-07-20 99.62 100.31 99.44 100.28 0.0M
2023-07-19 99.38 99.86 99.38 99.68 0.0M
2023-07-18 99.15 99.41 98.99 99.32 0.0M
2023-07-17 99.31 99.45 99.22 99.24 0.0M
2023-07-16 99.31 99.31 99.31 99.31 0.0M
2023-07-14 99.21 99.38 98.94 99.32 0.0M
2023-07-13 99.88 99.88 99.10 99.14 0.0M
2023-07-12 100.75 100.88 99.92 99.88 0.0M
2023-07-11 101.34 101.34 101.08 101.10 0.0M
2023-07-10 101.70 101.82 101.34 101.34 0.0M
2023-07-09 101.70 101.70 101.69 101.69 0.0M
2023-07-07 102.34 102.34 101.60 101.63 0.0M
2023-07-06 102.40 102.55 102.40 102.54 0.0M
2023-07-05 102.51 102.51 102.47 102.71 0.0M
2023-07-04 102.33 102.33 102.33 102.33 0.0M
2023-07-03 102.47 102.47 102.24 102.33 0.0M
2023-06-30 102.75 102.78 102.23 102.26 0.0M
2023-06-29 102.37 102.68 102.21 102.68 0.0M
2023-06-28 102.25 102.44 102.25 102.22 0.0M
2023-06-27 102.00 102.00 102.00 101.80 0.0M
2023-06-26 102.06 102.06 102.06 102.01 0.0M
2023-06-25 102.06 102.06 102.06 102.06 0.0M
2023-06-23 102.25 102.39 102.21 102.22 0.0M
2023-06-22 101.37 101.37 101.37 101.67 0.0M
2023-06-21 101.80 101.80 101.35 101.35 0.0M
2023-06-20 101.85 101.86 101.85 101.80 0.0M
2023-06-19 101.70 101.73 101.70 101.51 0.0M
2023-06-16 101.75 102.01 101.59 101.84 0.0M
2023-06-15 102.52 102.96 101.70 101.72 0.0M
2023-06-14 102.89 102.98 102.24 102.52 0.0M
2023-06-13 103.17 103.21 102.53 102.92 0.0M
2023-06-12 103.15 103.34 102.85 103.23 0.0M
2023-06-11 103.15 103.18 103.12 103.12 0.0M
2023-06-09 102.92 103.20 102.90 103.15 0.0M
2023-06-08 103.63 103.63 102.88 102.92 0.0M
2023-06-07 103.66 103.85 103.18 103.67 0.0M
2023-06-06 103.53 103.93 103.38 103.68 0.0M
2023-06-05 103.62 103.95 103.48 103.54 0.0M
2023-06-04 103.62 103.72 103.59 103.70 0.0M
2023-06-02 103.10 103.60 102.94 103.54 0.0M
2023-06-01 103.72 104.03 103.06 103.11 0.0M
2023-05-31 103.58 104.21 103.58 103.85 0.0M
2023-05-30 103.85 104.05 103.41 103.67 0.0M
2023-05-29 103.82 103.82 103.58 103.72 0.0M
2023-05-28 103.82 103.82 103.82 103.82 0.0M
2023-05-26 103.78 103.95 103.40 103.72 0.0M
2023-05-25 103.48 103.85 103.48 103.78 0.0M
2023-05-24 103.08 103.43 102.90 103.40 0.0M
2023-05-23 102.74 103.16 102.74 103.01 0.0M
2023-05-22 102.67 102.88 102.48 102.72 0.0M
2023-05-21 102.67 102.67 102.60 102.60 0.0M
2023-05-19 102.96 103.10 102.55 102.71 0.0M
2023-05-18 102.38 103.12 102.37 103.10 0.0M
2023-05-17 102.09 102.57 102.06 102.38 0.0M
2023-05-16 101.92 102.15 101.74 102.06 0.0M
2023-05-15 102.20 102.25 101.88 101.94 0.0M
2023-05-14 102.20 102.25 102.17 102.18 0.0M
2023-05-12 101.50 102.19 101.45 102.16 0.0M
2023-05-11 100.93 101.62 100.93 101.52 0.0M
2023-05-10 101.07 101.23 100.70 100.94 0.0M
2023-05-09 100.86 101.26 100.86 101.08 0.0M
2023-05-08 100.68 100.80 100.49 100.83 0.0M
2023-05-05 100.77 101.16 100.67 100.67 0.0M
2023-05-04 100.69 101.02 100.34 100.86 0.0M
2023-05-03 101.30 101.30 100.55 100.77 0.0M
2023-05-02 101.42 101.78 101.30 101.38 0.0M
2023-05-01 100.99 101.64 100.99 101.57 0.0M
2023-04-30 100.99 101.13 100.99 101.13 0.0M
2023-04-28 100.92 101.52 100.90 101.06 0.0M
2023-04-27 100.73 101.17 100.73 100.92 0.0M
2023-04-26 101.26 101.26 100.45 100.88 0.0M
2023-04-25 100.70 101.35 100.69 101.27 0.0M
2023-04-24 101.17 101.17 100.77 100.76 0.0M
2023-04-23 101.17 101.17 101.17 101.17 0.0M
2023-04-21 101.29 101.50 101.10 101.26 0.0M
2023-04-20 101.38 101.52 101.16 101.28 0.0M
2023-04-19 101.14 101.61 101.14 101.38 0.0M
2023-04-18 101.56 101.56 101.11 101.16 0.0M
2023-04-17 101.05 101.60 100.98 101.51 0.0M
2023-04-14 100.43 101.10 100.22 100.97 0.0M
2023-04-13 100.90 101.02 100.33 100.45 0.0M
2023-04-12 101.54 101.54 100.93 100.92 0.0M
2023-04-11 101.84 101.84 101.42 101.62 0.0M
2023-04-10 101.49 102.20 101.45 101.99 0.0M
2023-04-07 101.41 101.70 101.40 101.48 0.0M
2023-04-06 101.36 101.54 101.25 101.29 0.0M
2023-04-05 101.09 101.30 100.95 101.30 0.0M
2023-04-04 101.55 101.70 101.00 101.02 0.0M
2023-04-03 102.33 102.46 101.44 101.54 0.0M
2023-03-31 101.66 101.95 101.56 101.95 0.0M
2023-03-30 101.86 101.86 101.60 101.58 0.0M
2023-03-29 101.97 102.22 101.97 102.06 0.0M
2023-03-28 102.10 102.11 101.85 101.87 0.0M
2023-03-27 102.42 102.42 102.33 102.28 0.0M
2023-03-24 101.98 102.70 101.98 102.55 0.0M
2023-03-23 101.88 102.14 101.58 101.99 0.0M
2023-03-22 102.50 102.76 101.34 101.74 0.0M
2023-03-21 102.75 102.85 102.50 102.62 0.0M
2023-03-20 103.30 103.39 102.67 102.65 0.0M
2023-03-19 103.30 103.30 103.30 103.30 0.0M
2023-03-17 103.85 103.85 103.14 103.08 0.0M
2023-03-16 104.08 104.15 103.54 103.81 0.0M
2023-03-15 102.77 104.25 102.77 104.09 0.0M
2023-03-14 103.24 103.34 102.88 102.97 0.0M
2023-03-13 103.75 104.05 103.07 103.18 0.0M
2023-03-12 103.59 103.97 103.59 103.94 0.0M
2023-03-10 104.75 104.97 103.59 104.15 0.0M
2023-03-09 105.27 105.35 104.75 104.91 0.0M
2023-03-08 105.23 105.49 104.96 105.25 0.0M
2023-03-07 103.97 105.25 103.74 105.21 0.0M
2023-03-06 104.20 104.32 103.80 103.99 0.0M
2023-03-05 104.20 104.27 104.20 104.23 0.0M
2023-03-03 104.50 104.62 104.10 104.14 0.0M
2023-03-02 104.05 104.79 104.05 104.63 0.0M
2023-03-01 104.65 104.65 103.71 104.10 0.0M
2023-02-28 104.26 104.59 104.03 104.48 0.0M
2023-02-27 104.80 104.94 104.18 104.27 0.0M
2023-02-24 104.07 104.89 104.04 104.80 0.0M
2023-02-23 104.03 104.39 103.90 104.18 0.0M
2023-02-22 103.67 104.19 103.66 104.18 0.0M
2023-02-21 103.56 103.87 103.38 103.78 0.0M
2023-02-20 103.60 103.69 103.39 103.43 0.0M
2023-02-19 103.60 103.60 103.58 103.59 0.0M
2023-02-17 103.72 104.27 103.44 103.43 0.0M
2023-02-16 103.46 103.82 103.15 103.45 0.0M
2023-02-15 102.81 103.66 102.73 103.50 0.0M
2023-02-14 102.70 103.12 102.09 102.80 0.0M
2023-02-13 103.23 103.32 102.80 102.92 0.0M
2023-02-10 102.80 103.25 102.50 103.20 0.0M
2023-02-09 103.01 103.11 102.20 102.76 0.0M
2023-02-08 102.87 103.02 102.54 102.93 0.0M
2023-02-07 103.06 103.50 102.56 102.95 0.0M
2023-02-06 102.62 103.28 102.53 103.15 0.0M
2023-02-05 102.70 102.70 102.62 102.62 0.0M
2023-02-03 101.33 102.46 101.03 102.41 0.0M
2023-02-02 100.35 101.42 100.35 101.27 0.0M
2023-02-01 101.57 101.64 100.53 100.71 0.0M
2023-01-31 101.65 102.06 101.52 101.60 0.0M
2023-01-30 101.37 101.77 101.15 101.75 0.0M
2023-01-27 101.28 101.64 101.28 101.39 0.0M
2023-01-26 101.02 101.63 100.96 101.30 0.0M
2023-01-25 101.35 101.61 101.00 101.08 0.0M
2023-01-24 101.36 101.83 101.18 101.34 0.0M
2023-01-23 101.34 101.69 101.10 101.57 0.0M
2023-01-22 101.34 101.34 101.34 101.34 0.0M
2023-01-20 101.53 101.92 101.40 101.45 0.0M
2023-01-19 101.82 101.89 101.48 101.50 0.0M
2023-01-18 101.91 102.25 100.94 101.76 0.0M
2023-01-17 101.70 101.97 101.36 101.79 0.0M
2023-01-16 101.58 101.91 101.25 101.61 0.0M
2023-01-15 101.58 101.58 101.58 101.58 0.0M
2023-01-13 101.63 101.93 101.40 101.61 0.0M
2023-01-12 102.52 102.71 101.50 101.65 0.0M
2023-01-11 102.65 102.85 102.52 102.58 0.0M
2023-01-10 102.58 102.82 102.48 102.64 0.0M
2023-01-09 103.35 103.35 102.35 102.41 0.0M
2023-01-08 103.35 103.35 103.24 103.25 0.0M
2023-01-06 104.48 105.03 103.33 103.32 0.0M
2023-01-05 103.44 104.59 103.44 104.46 0.0M
2023-01-04 104.00 104.00 103.37 103.66 0.0M
2023-01-03 103.08 104.20 102.90 103.92 0.0M