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 99.98 100.03 99.98 100.02 0.0K
00:05 100.02 100.03 100.00 100.03 0.0K
00:10 100.02 100.05 100.02 100.03 0.0K
00:15 100.03 100.05 100.02 100.02 0.0K
00:20 100.02 100.02 99.98 100.02 0.0K
00:25 100.02 100.03 100.01 100.02 0.0K
00:30 100.02 100.05 100.02 100.03 0.0K
00:35 100.03 100.05 100.03 100.05 0.0K
00:40 100.05 100.06 100.03 100.06 0.0K
00:45 100.06 100.08 100.05 100.07 0.0K
00:50 100.07 100.08 100.07 100.08 0.0K
00:55 100.08 100.08 100.06 100.06 0.0K
01:00 100.06 100.07 100.05 100.05 0.0K
01:05 100.05 100.05 100.03 100.03 0.0K
01:10 100.03 100.03 100.00 100.03 0.0K
01:15 100.03 100.03 100.02 100.03 0.0K
01:20 100.03 100.03 100.02 100.02 0.0K
01:25 100.02 100.03 99.98 99.98 0.0K
01:30 99.98 100.00 99.97 99.98 0.0K
01:35 99.98 100.00 99.97 99.99 0.0K
01:40 99.99 100.00 99.98 99.99 0.0K
01:45 99.99 100.04 99.98 100.03 0.0K
01:50 100.03 100.03 100.00 100.00 0.0K
01:55 100.00 100.01 99.96 100.01 0.0K
02:00 100.01 100.02 99.97 99.97 0.0K
02:05 99.97 99.97 99.93 99.93 0.0K
02:10 99.93 99.97 99.93 99.97 0.0K
02:15 99.97 99.97 99.90 99.90 0.0K
02:20 99.90 99.90 99.86 99.86 0.0K
02:25 99.86 99.89 99.86 99.88 0.0K
02:30 99.88 99.90 99.86 99.88 0.0K
02:35 99.88 99.92 99.88 99.92 0.0K
02:40 99.92 99.94 99.92 99.92 0.0K
02:45 99.92 99.96 99.89 99.91 0.0K
02:50 99.91 99.92 99.87 99.92 0.0K
02:55 99.92 99.93 99.90 99.90 0.0K
03:00 99.90 99.92 99.88 99.88 0.0K
03:05 99.88 99.88 99.85 99.87 0.0K
03:10 99.87 99.91 99.86 99.90 0.0K
03:15 99.90 99.91 99.87 99.88 0.0K
03:20 99.88 99.95 99.88 99.94 0.0K
03:25 99.94 99.95 99.93 99.94 0.0K
03:30 99.94 99.96 99.91 99.92 0.0K
03:35 99.92 99.95 99.91 99.93 0.0K
03:40 99.93 99.93 99.88 99.89 0.0K
03:45 99.89 99.91 99.87 99.88 0.0K
03:50 99.88 99.89 99.84 99.85 0.0K
03:55 99.85 99.88 99.82 99.88 0.0K
04:00 99.89 99.92 99.89 99.91 0.0K
04:05 99.91 99.96 99.91 99.95 0.0K
04:10 99.95 99.98 99.94 99.98 0.0K
04:15 99.98 99.98 99.94 99.95 0.0K
04:20 99.95 99.95 99.92 99.92 0.0K
04:25 99.92 99.93 99.91 99.91 0.0K
04:30 99.91 99.92 99.89 99.89 0.0K
04:35 99.89 99.91 99.88 99.89 0.0K
04:40 99.89 99.90 99.87 99.87 0.0K
04:45 99.87 99.88 99.85 99.86 0.0K
04:50 99.85 99.86 99.84 99.86 0.0K
04:55 99.86 99.86 99.84 99.84 0.0K
05:00 99.84 99.86 99.83 99.86 0.0K
05:05 99.86 99.89 99.85 99.85 0.0K
05:10 99.85 99.88 99.85 99.88 0.0K
05:15 99.88 99.89 99.86 99.88 0.0K
05:20 99.88 99.89 99.86 99.86 0.0K
05:25 99.86 99.88 99.85 99.85 0.0K
05:30 99.85 99.85 99.78 99.79 0.0K
05:35 99.78 99.79 99.71 99.72 0.0K
05:40 99.72 99.72 99.68 99.68 0.0K
05:45 99.68 99.69 99.65 99.66 0.0K
05:50 99.66 99.66 99.63 99.66 0.0K
05:55 99.66 99.70 99.66 99.67 0.0K
06:00 99.67 99.71 99.67 99.69 0.0K
06:05 99.69 99.71 99.67 99.71 0.0K
06:10 99.71 99.72 99.69 99.71 0.0K
06:15 99.71 99.74 99.71 99.74 0.0K
06:20 99.74 99.75 99.72 99.72 0.0K
06:25 99.72 99.74 99.72 99.74 0.0K
06:30 99.74 99.78 99.73 99.78 0.0K
06:35 99.78 99.79 99.77 99.78 0.0K
06:40 99.78 99.82 99.78 99.82 0.0K
06:45 99.82 99.86 99.82 99.84 0.0K
06:50 99.84 99.84 99.79 99.79 0.0K
06:55 99.79 99.84 99.79 99.83 0.0K
07:00 99.83 99.83 99.81 99.82 0.0K
07:05 99.82 99.84 99.82 99.82 0.0K
07:10 99.82 99.86 99.82 99.84 0.0K
07:15 99.84 99.85 99.81 99.81 0.0K
07:20 99.81 99.83 99.75 99.76 0.0K
07:25 99.76 99.76 99.74 99.75 0.0K
07:30 99.75 99.76 99.74 99.75 0.0K
07:35 99.75 99.76 99.67 99.67 0.0K
07:40 99.67 99.74 99.67 99.72 0.0K
07:45 99.72 99.76 99.72 99.75 0.0K
07:50 99.76 99.76 99.74 99.75 0.0K
07:55 99.75 99.76 99.71 99.72 0.0K
08:00 99.72 99.75 99.71 99.75 0.0K
08:05 99.75 99.75 99.72 99.73 0.0K
08:10 99.73 99.77 99.73 99.77 0.0K
08:15 99.77 99.79 99.76 99.77 0.0K
08:20 99.77 99.80 99.77 99.80 0.0K
08:25 99.80 99.84 99.77 99.77 0.0K
08:30 99.77 100.01 99.77 99.94 0.0K
08:35 99.95 99.96 99.78 99.79 0.0K
08:40 99.79 99.83 99.75 99.81 0.0K
08:45 99.81 99.90 99.81 99.86 0.0K
08:50 99.85 99.85 99.77 99.81 0.0K
08:55 99.81 99.93 99.81 99.88 0.0K
09:00 99.88 99.91 99.86 99.87 0.0K
09:05 99.87 99.88 99.82 99.85 0.0K
09:10 99.85 99.85 99.79 99.85 0.0K
09:15 99.85 99.85 99.76 99.76 0.0K
09:20 99.76 99.76 99.66 99.66 0.0K
09:25 99.66 99.66 99.57 99.63 0.0K
09:30 99.64 99.65 99.60 99.64 0.0K
09:35 99.64 99.65 99.46 99.46 0.0K
09:40 99.46 99.53 99.44 99.48 0.0K
09:45 99.48 99.49 99.41 99.41 0.0K
09:50 99.41 99.51 99.40 99.47 0.0K
09:55 99.47 99.51 99.46 99.46 0.0K
10:00 99.46 99.48 99.40 99.47 0.0K
10:05 99.47 99.52 99.45 99.52 0.0K
10:10 99.52 99.52 99.45 99.49 0.0K
10:15 99.49 99.55 99.48 99.53 0.0K
10:20 99.53 99.57 99.52 99.55 0.0K
10:25 99.55 99.55 99.50 99.51 0.0K
10:30 99.51 99.52 99.47 99.51 0.0K
10:35 99.51 99.51 99.43 99.44 0.0K
10:40 99.44 99.54 99.44 99.53 0.0K
10:45 99.52 99.55 99.52 99.52 0.0K
10:50 99.52 99.53 99.47 99.47 0.0K
10:55 99.47 99.47 99.43 99.47 0.0K
11:00 99.47 99.50 99.47 99.49 0.0K
11:05 99.49 99.58 99.49 99.55 0.0K
11:10 99.55 99.55 99.52 99.54 0.0K
11:15 99.54 99.60 99.54 99.60 0.0K
11:20 99.60 99.72 99.59 99.71 0.0K
11:25 99.71 99.74 99.68 99.73 0.0K
11:30 99.73 99.74 99.70 99.70 0.0K
11:35 99.70 99.75 99.70 99.73 0.0K
11:40 99.73 99.75 99.71 99.75 0.0K
11:45 99.75 99.82 99.74 99.82 0.0K
11:50 99.82 99.84 99.79 99.84 0.0K
11:55 99.84 99.86 99.80 99.80 0.0K
12:00 99.80 99.86 99.77 99.83 0.0K
12:05 99.83 99.88 99.78 99.78 0.0K
12:10 99.78 99.80 99.73 99.74 0.0K
12:15 99.74 99.78 99.72 99.78 0.0K
12:20 99.78 99.81 99.77 99.77 0.0K
12:25 99.77 99.80 99.77 99.77 0.0K
12:30 99.77 99.81 99.77 99.78 0.0K
12:35 99.78 99.83 99.78 99.82 0.0K
12:40 99.82 99.82 99.78 99.78 0.0K
12:45 99.78 99.86 99.78 99.85 0.0K
12:50 99.85 99.89 99.83 99.88 0.0K
12:55 99.88 99.89 99.86 99.87 0.0K
13:00 99.87 99.92 99.87 99.92 0.0K
13:05 99.92 99.94 99.90 99.92 0.0K
13:10 99.92 99.97 99.90 99.96 0.0K
13:15 99.97 99.98 99.94 99.94 0.0K
13:20 99.94 99.95 99.88 99.89 0.0K
13:25 99.89 99.90 99.88 99.90 0.0K
13:30 99.90 99.90 99.85 99.85 0.0K
13:35 99.85 99.88 99.84 99.88 0.0K
13:40 99.88 99.99 99.88 99.96 0.0K
13:45 99.96 99.99 99.94 99.95 0.0K
13:50 99.95 99.97 99.93 99.93 0.0K
13:55 99.93 99.99 99.93 99.97 0.0K
14:00 99.97 99.97 99.95 99.95 0.0K
14:05 99.95 99.95 99.94 99.95 0.0K
14:10 99.95 99.98 99.94 99.98 0.0K
14:15 99.98 100.01 99.97 100.01 0.0K
14:20 100.01 100.01 99.98 99.99 0.0K
14:25 99.99 99.99 99.97 99.98 0.0K
14:30 99.98 100.01 99.98 100.00 0.0K
14:35 100.00 100.02 100.00 100.01 0.0K
14:40 100.01 100.07 100.01 100.06 0.0K
14:45 100.06 100.07 100.04 100.05 0.0K
14:50 100.05 100.08 100.05 100.08 0.0K
14:55 100.08 100.08 100.02 100.03 0.0K
15:00 100.03 100.03 99.99 99.99 0.0K
15:05 100.00 100.00 99.97 99.97 0.0K
15:10 99.97 99.97 99.96 99.97 0.0K
15:15 99.97 99.98 99.96 99.97 0.0K
15:20 99.97 99.99 99.96 99.98 0.0K
15:25 99.98 100.01 99.98 100.01 0.0K
15:30 100.01 100.02 100.00 100.01 0.0K
15:35 100.01 100.02 100.00 100.00 0.0K
15:40 100.00 100.00 99.98 99.98 0.0K
15:45 99.98 99.99 99.97 99.98 0.0K
15:50 99.98 99.99 99.97 99.98 0.0K
15:55 99.99 100.00 99.98 99.99 0.0K
16:00 99.99 100.01 99.99 100.00 0.0K
16:05 100.00 100.03 100.00 100.01 0.0K
16:10 100.01 100.02 100.01 100.01 0.0K
16:15 100.01 100.02 100.01 100.01 0.0K
16:20 100.01 100.04 100.01 100.04 0.0K
16:25 100.04 100.04 100.03 100.03 0.0K
16:30 100.03 100.04 100.03 100.04 0.0K
16:35 100.04 100.06 100.04 100.06 0.0K
16:40 100.06 100.06 100.04 100.05 0.0K
16:45 100.05 100.06 100.05 100.06 0.0K
16:50 100.06 100.06 100.02 100.02 0.0K
16:55 100.02 100.04 100.02 100.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available