US Dollar Index

DXY
🏛️ usa →
97.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
00:00 99.95 100.02 99.95 100.00 0.0K
00:05 100.00 100.06 99.99 100.05 0.0K
00:10 100.05 100.06 100.02 100.06 0.0K
00:15 100.06 100.13 100.05 100.12 0.0K
00:20 100.12 100.17 100.12 100.15 0.0K
00:25 100.15 100.15 100.12 100.14 0.0K
00:30 100.14 100.16 100.13 100.13 0.0K
00:35 100.13 100.14 100.08 100.11 0.0K
00:40 100.11 100.14 100.08 100.12 0.0K
00:45 100.12 100.15 100.06 100.06 0.0K
00:50 100.06 100.07 100.04 100.06 0.0K
00:55 100.06 100.07 100.04 100.05 0.0K
01:00 100.05 100.20 100.05 100.19 0.0K
01:05 100.19 100.23 100.19 100.23 0.0K
01:10 100.23 100.23 100.18 100.20 0.0K
01:15 100.20 100.22 100.17 100.22 0.0K
01:20 100.22 100.22 100.19 100.21 0.0K
01:25 100.21 100.23 100.20 100.23 0.0K
01:30 100.23 100.27 100.23 100.27 0.0K
01:35 100.27 100.39 100.25 100.39 0.0K
01:40 100.39 100.46 100.39 100.44 0.0K
01:45 100.44 100.46 100.38 100.41 0.0K
01:50 100.41 100.43 100.37 100.38 0.0K
01:55 100.38 100.41 100.36 100.37 0.0K
02:00 100.37 100.54 100.35 100.51 0.0K
02:05 100.51 100.59 100.49 100.58 0.0K
02:10 100.58 100.58 100.49 100.53 0.0K
02:15 100.53 100.58 100.49 100.57 0.0K
02:20 100.57 100.57 100.47 100.52 0.0K
02:25 100.52 100.59 100.52 100.55 0.0K
02:30 100.55 100.55 100.47 100.48 0.0K
02:35 100.48 100.60 100.47 100.58 0.0K
02:40 100.58 100.64 100.53 100.53 0.0K
02:45 100.53 100.59 100.46 100.47 0.0K
02:50 100.47 100.47 100.40 100.41 0.0K
02:55 100.41 100.44 100.37 100.37 0.0K
03:00 100.37 100.38 100.16 100.17 0.0K
03:05 100.17 100.17 99.99 100.08 0.0K
03:10 100.08 100.08 99.99 100.00 0.0K
03:15 100.00 100.13 99.99 100.12 0.0K
03:20 100.12 100.13 99.96 99.99 0.0K
03:25 99.99 99.99 99.84 99.91 0.0K
03:30 99.91 99.96 99.76 99.79 0.0K
03:35 99.79 99.85 99.76 99.80 0.0K
03:40 99.80 99.96 99.80 99.90 0.0K
03:45 99.89 100.00 99.88 99.88 0.0K
03:50 99.88 99.91 99.80 99.83 0.0K
03:55 99.82 99.82 99.73 99.75 0.0K
04:00 99.75 99.80 99.41 99.65 0.0K
04:05 99.64 99.83 99.64 99.83 0.0K
04:10 99.83 99.86 99.69 99.72 0.0K
04:15 99.72 99.75 99.63 99.67 0.0K
04:20 99.67 99.73 99.62 99.68 0.0K
04:25 99.68 99.69 99.56 99.60 0.0K
04:30 99.61 99.65 99.40 99.44 0.0K
04:35 99.44 99.51 99.37 99.48 0.0K
04:40 99.48 99.49 99.23 99.31 0.0K
04:45 99.31 99.33 99.18 99.21 0.0K
04:50 99.21 99.25 99.01 99.23 0.0K
04:55 99.23 99.32 99.14 99.31 0.0K
05:00 99.31 99.47 99.31 99.44 0.0K
05:05 99.44 99.58 99.40 99.55 0.0K
05:10 99.55 99.60 99.48 99.51 0.0K
05:15 99.51 99.53 99.38 99.41 0.0K
05:20 99.41 99.48 99.37 99.40 0.0K
05:25 99.40 99.48 99.36 99.48 0.0K
05:30 99.49 99.55 99.46 99.47 0.0K
05:35 99.47 99.50 99.38 99.39 0.0K
05:40 99.39 99.42 99.35 99.37 0.0K
05:45 99.37 99.40 99.32 99.33 0.0K
05:50 99.33 99.40 99.30 99.37 0.0K
05:55 99.38 99.54 99.38 99.54 0.0K
06:00 99.54 99.77 99.54 99.76 0.0K
06:05 99.76 99.76 99.65 99.65 0.0K
06:10 99.65 99.70 99.62 99.68 0.0K
06:15 99.68 99.70 99.58 99.58 0.0K
06:20 99.58 99.70 99.58 99.70 0.0K
06:25 99.70 99.78 99.70 99.76 0.0K
06:30 99.76 99.81 99.71 99.81 0.0K
06:35 99.81 99.89 99.80 99.88 0.0K
06:40 99.88 100.02 99.88 99.99 0.0K
06:45 99.99 99.99 99.88 99.94 0.0K
06:50 99.94 99.99 99.89 99.98 0.0K
06:55 99.98 100.03 99.90 99.91 0.0K
07:00 99.92 99.95 99.84 99.85 0.0K
07:05 99.85 99.85 99.76 99.77 0.0K
07:10 99.77 99.84 99.76 99.83 0.0K
07:15 99.83 99.99 99.83 99.89 0.0K
07:20 99.89 99.89 99.72 99.74 0.0K
07:25 99.74 99.75 99.68 99.74 0.0K
07:30 99.74 99.77 99.70 99.73 0.0K
07:35 99.73 99.82 99.71 99.82 0.0K
07:40 99.82 99.88 99.79 99.88 0.0K
07:45 99.88 99.92 99.80 99.81 0.0K
07:50 99.81 99.82 99.75 99.75 0.0K
07:55 99.75 99.90 99.75 99.90 0.0K
08:00 99.90 99.90 99.81 99.82 0.0K
08:05 99.82 99.83 99.75 99.80 0.0K
08:10 99.80 99.82 99.68 99.73 0.0K
08:15 99.73 99.73 99.60 99.67 0.0K
08:20 99.67 99.78 99.67 99.77 0.0K
08:25 99.77 99.78 99.72 99.77 0.0K
08:30 99.77 99.78 99.64 99.68 0.0K
08:35 99.67 99.81 99.67 99.74 0.0K
08:40 99.74 99.78 99.71 99.72 0.0K
08:45 99.72 99.77 99.57 99.58 0.0K
08:50 99.58 99.58 99.45 99.46 0.0K
08:55 99.46 99.49 99.43 99.45 0.0K
09:00 99.44 99.52 99.39 99.50 0.0K
09:05 99.50 99.51 99.37 99.37 0.0K
09:10 99.37 99.40 99.32 99.39 0.0K
09:15 99.39 99.39 99.34 99.35 0.0K
09:20 99.35 99.50 99.34 99.49 0.0K
09:25 99.49 99.52 99.47 99.48 0.0K
09:30 99.48 99.50 99.41 99.46 0.0K
09:35 99.46 100.00 99.46 99.91 0.0K
09:40 99.90 99.91 99.61 99.61 0.0K
09:45 99.61 99.98 99.59 99.91 0.0K
09:50 99.91 99.95 99.85 99.94 0.0K
09:55 99.94 99.98 99.73 99.73 0.0K
10:00 99.73 99.81 99.67 99.70 0.0K
10:05 99.69 99.72 99.63 99.67 0.0K
10:10 99.67 99.73 99.61 99.62 0.0K
10:15 99.62 99.68 99.62 99.67 0.0K
10:20 99.66 99.73 99.65 99.71 0.0K
10:25 99.70 99.72 99.65 99.72 0.0K
10:30 99.72 99.90 99.70 99.89 0.0K
10:35 99.90 99.92 99.81 99.83 0.0K
10:40 99.84 99.89 99.75 99.89 0.0K
10:45 99.89 99.95 99.84 99.94 0.0K
10:50 99.94 100.05 99.94 99.98 0.0K
10:55 99.98 100.03 99.95 99.98 0.0K
11:00 99.98 100.02 99.94 99.98 0.0K
11:05 99.99 100.05 99.98 100.03 0.0K
11:10 100.03 100.07 100.01 100.03 0.0K
11:15 100.03 100.13 100.03 100.04 0.0K
11:20 100.04 100.06 100.02 100.06 0.0K
11:25 100.07 100.12 99.98 100.03 0.0K
11:30 100.03 100.04 99.92 99.92 0.0K
11:35 99.92 100.01 99.90 100.01 0.0K
11:40 100.01 100.03 99.95 99.95 0.0K
11:45 99.95 99.96 99.91 99.94 0.0K
11:50 99.94 99.94 99.88 99.93 0.0K
11:55 99.93 100.05 99.91 100.05 0.0K
12:00 100.05 100.14 100.05 100.09 0.0K
12:05 100.09 100.12 100.04 100.12 0.0K
12:10 100.12 100.12 100.05 100.11 0.0K
12:15 100.11 100.27 100.10 100.27 0.0K
12:20 100.27 100.34 100.26 100.34 0.0K
12:25 100.33 100.39 100.30 100.30 0.0K
12:30 100.30 100.30 100.26 100.27 0.0K
12:35 100.27 100.35 100.27 100.28 0.0K
12:40 100.28 100.28 100.22 100.24 0.0K
12:45 100.24 100.24 100.17 100.20 0.0K
12:50 100.20 100.22 100.16 100.18 0.0K
12:55 100.18 100.22 100.18 100.18 0.0K
13:00 100.18 100.20 100.14 100.15 0.0K
13:05 100.15 100.15 100.10 100.10 0.0K
13:10 100.10 100.13 100.10 100.12 0.0K
13:15 100.12 100.14 100.09 100.14 0.0K
13:20 100.14 100.18 100.14 100.14 0.0K
13:25 100.14 100.17 100.13 100.14 0.0K
13:30 100.14 100.19 100.14 100.17 0.0K
13:35 100.17 100.17 100.03 100.03 0.0K
13:40 100.03 100.11 100.02 100.10 0.0K
13:45 100.10 100.19 100.08 100.18 0.0K
13:50 100.18 100.18 100.12 100.16 0.0K
13:55 100.16 100.34 100.15 100.34 0.0K
14:00 100.34 100.34 100.23 100.23 0.0K
14:05 100.23 100.25 100.22 100.24 0.0K
14:10 100.24 100.25 100.18 100.23 0.0K
14:15 100.23 100.26 100.18 100.18 0.0K
14:20 100.18 100.18 100.13 100.14 0.0K
14:25 100.14 100.15 100.10 100.13 0.0K
14:30 100.13 100.13 100.07 100.07 0.0K
14:35 100.07 100.16 100.06 100.16 0.0K
14:40 100.16 100.21 100.14 100.14 0.0K
14:45 100.14 100.16 100.11 100.11 0.0K
14:50 100.11 100.16 100.10 100.14 0.0K
14:55 100.14 100.15 100.08 100.10 0.0K
15:00 100.11 100.13 100.06 100.06 0.0K
15:05 100.06 100.06 100.01 100.02 0.0K
15:10 100.02 100.06 100.01 100.04 0.0K
15:15 100.04 100.06 99.97 99.98 0.0K
15:20 99.98 99.99 99.93 99.93 0.0K
15:25 99.93 99.97 99.93 99.95 0.0K
15:30 99.95 99.99 99.94 99.94 0.0K
15:35 99.94 99.95 99.91 99.95 0.0K
15:40 99.95 99.96 99.93 99.94 0.0K
15:45 99.94 99.97 99.94 99.94 0.0K
15:50 99.94 99.97 99.92 99.92 0.0K
15:55 99.92 99.92 99.89 99.92 0.0K
16:00 99.92 99.93 99.90 99.90 0.0K
16:05 99.90 99.90 99.88 99.88 0.0K
16:10 99.88 99.88 99.85 99.86 0.0K
16:15 99.86 99.87 99.85 99.87 0.0K
16:20 99.87 99.88 99.86 99.86 0.0K
16:25 99.86 99.87 99.86 99.87 0.0K
16:30 99.87 99.87 99.84 99.86 0.0K
16:35 99.86 99.91 99.86 99.88 0.0K
16:40 99.88 99.89 99.86 99.86 0.0K
16:45 99.86 99.89 99.84 99.85 0.0K
16:50 99.85 99.87 99.84 99.84 0.0K
16:55 99.82 99.82 99.76 99.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available