US Dollar Index

DXY
🏛️ usa →
97.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
00:00 100.04 100.04 100.03 100.04 0.0K
00:05 100.04 100.05 100.04 100.04 0.0K
00:10 100.04 100.04 100.02 100.03 0.0K
00:15 100.03 100.05 100.03 100.04 0.0K
00:20 100.04 100.06 100.04 100.05 0.0K
00:25 100.05 100.05 100.04 100.05 0.0K
00:30 100.05 100.05 100.02 100.02 0.0K
00:35 100.02 100.03 100.02 100.03 0.0K
00:40 100.03 100.05 100.02 100.04 0.0K
00:45 100.04 100.06 100.04 100.06 0.0K
00:50 100.06 100.06 100.03 100.03 0.0K
00:55 100.03 100.04 100.03 100.03 0.0K
01:00 100.03 100.06 100.03 100.05 0.0K
01:05 100.05 100.06 100.02 100.03 0.0K
01:10 100.03 100.04 100.03 100.03 0.0K
01:15 100.03 100.04 100.03 100.03 0.0K
01:20 100.03 100.04 100.03 100.03 0.0K
01:25 100.03 100.03 100.01 100.02 0.0K
01:30 100.02 100.02 100.00 100.00 0.0K
01:35 100.00 100.01 99.99 99.99 0.0K
01:40 99.99 99.99 99.97 99.97 0.0K
01:45 99.97 99.98 99.97 99.97 0.0K
01:50 99.97 99.97 99.93 99.93 0.0K
01:55 99.94 99.96 99.93 99.96 0.0K
02:00 99.96 99.98 99.95 99.97 0.0K
02:05 99.97 99.98 99.95 99.95 0.0K
02:10 99.95 99.96 99.94 99.95 0.0K
02:15 99.95 99.95 99.93 99.94 0.0K
02:20 99.93 99.94 99.92 99.94 0.0K
02:25 99.94 99.95 99.92 99.95 0.0K
02:30 99.95 99.97 99.95 99.96 0.0K
02:35 99.96 99.96 99.93 99.94 0.0K
02:40 99.94 99.95 99.91 99.95 0.0K
02:45 99.95 99.98 99.95 99.98 0.0K
02:50 99.98 99.99 99.97 99.97 0.0K
02:55 99.97 100.00 99.97 99.98 0.0K
03:00 99.98 99.99 99.94 99.99 0.0K
03:05 99.99 99.99 99.96 99.96 0.0K
03:10 99.96 100.01 99.96 100.01 0.0K
03:15 100.01 100.01 99.99 100.00 0.0K
03:20 100.00 100.02 100.00 100.02 0.0K
03:25 100.02 100.02 99.98 99.98 0.0K
03:30 99.98 100.02 99.97 100.02 0.0K
03:35 100.02 100.05 100.01 100.04 0.0K
03:40 100.04 100.04 100.02 100.02 0.0K
03:45 100.02 100.05 100.02 100.05 0.0K
03:50 100.05 100.09 100.05 100.08 0.0K
03:55 100.09 100.09 100.05 100.05 0.0K
04:00 100.05 100.07 100.05 100.06 0.0K
04:05 100.06 100.11 100.06 100.09 0.0K
04:10 100.09 100.10 100.08 100.09 0.0K
04:15 100.09 100.11 100.08 100.08 0.0K
04:20 100.09 100.09 100.08 100.08 0.0K
04:25 100.08 100.08 100.06 100.06 0.0K
04:30 100.06 100.08 100.06 100.08 0.0K
04:35 100.08 100.10 100.07 100.09 0.0K
04:40 100.09 100.13 100.08 100.13 0.0K
04:45 100.13 100.16 100.12 100.16 0.0K
04:50 100.16 100.17 100.14 100.17 0.0K
04:55 100.17 100.17 100.15 100.17 0.0K
05:00 100.17 100.17 100.14 100.14 0.0K
05:05 100.14 100.14 100.12 100.12 0.0K
05:10 100.12 100.14 100.12 100.13 0.0K
05:15 100.13 100.16 100.13 100.16 0.0K
05:20 100.16 100.19 100.16 100.18 0.0K
05:25 100.18 100.19 100.18 100.18 0.0K
05:30 100.18 100.19 100.16 100.18 0.0K
05:35 100.18 100.19 100.18 100.19 0.0K
05:40 100.19 100.21 100.18 100.20 0.0K
05:45 100.20 100.25 100.20 100.25 0.0K
05:50 100.25 100.26 100.21 100.21 0.0K
05:55 100.21 100.22 100.21 100.21 0.0K
06:00 100.21 100.21 100.15 100.16 0.0K
06:05 100.16 100.17 100.13 100.14 0.0K
06:10 100.14 100.15 100.13 100.13 0.0K
06:15 100.13 100.15 100.13 100.15 0.0K
06:20 100.15 100.18 100.14 100.17 0.0K
06:25 100.17 100.17 100.16 100.16 0.0K
06:30 100.16 100.16 100.08 100.08 0.0K
06:35 100.08 100.09 100.08 100.09 0.0K
06:40 100.09 100.12 100.09 100.11 0.0K
06:45 100.11 100.13 100.10 100.10 0.0K
06:50 100.10 100.12 100.10 100.10 0.0K
06:55 100.10 100.13 100.10 100.11 0.0K
07:00 100.11 100.12 100.10 100.10 0.0K
07:05 100.10 100.11 100.08 100.09 0.0K
07:10 100.09 100.09 100.04 100.05 0.0K
07:15 100.05 100.09 100.05 100.09 0.0K
07:20 100.09 100.09 100.06 100.07 0.0K
07:25 100.07 100.11 100.06 100.11 0.0K
07:30 100.11 100.14 100.10 100.13 0.0K
07:35 100.13 100.13 100.12 100.12 0.0K
07:40 100.12 100.12 100.09 100.11 0.0K
07:45 100.11 100.13 100.10 100.13 0.0K
07:50 100.13 100.15 100.11 100.13 0.0K
07:55 100.13 100.17 100.13 100.17 0.0K
08:00 100.17 100.19 100.16 100.18 0.0K
08:05 100.18 100.19 100.16 100.17 0.0K
08:10 100.17 100.17 100.15 100.16 0.0K
08:15 100.16 100.22 100.15 100.22 0.0K
08:20 100.22 100.23 100.20 100.23 0.0K
08:25 100.22 100.26 100.22 100.22 0.0K
08:30 100.22 100.22 99.31 99.32 0.0K
08:35 99.32 99.37 99.20 99.32 0.0K
08:40 99.31 99.36 99.13 99.15 0.0K
08:45 99.15 99.16 98.99 99.00 0.0K
08:50 99.00 99.10 98.95 99.00 0.0K
08:55 99.00 99.10 98.93 99.02 0.0K
09:00 99.02 99.07 98.95 99.04 0.0K
09:05 99.03 99.04 98.92 98.98 0.0K
09:10 98.98 98.98 98.84 98.88 0.0K
09:15 98.87 98.97 98.86 98.97 0.0K
09:20 98.97 99.01 98.89 98.91 0.0K
09:25 98.91 98.92 98.83 98.83 0.0K
09:30 98.83 98.84 98.79 98.80 0.0K
09:35 98.80 98.87 98.72 98.82 0.0K
09:40 98.82 98.89 98.80 98.86 0.0K
09:45 98.86 98.96 98.83 98.90 0.0K
09:50 98.90 98.98 98.88 98.94 0.0K
09:55 98.93 98.95 98.89 98.89 0.0K
10:00 98.89 98.89 98.68 98.88 0.0K
10:05 98.88 98.92 98.81 98.91 0.0K
10:10 98.91 98.93 98.86 98.92 0.0K
10:15 98.92 98.92 98.82 98.85 0.0K
10:20 98.85 98.85 98.76 98.79 0.0K
10:25 98.78 98.86 98.74 98.85 0.0K
10:30 98.85 98.89 98.83 98.83 0.0K
10:35 98.83 98.92 98.83 98.87 0.0K
10:40 98.87 98.90 98.84 98.86 0.0K
10:45 98.86 98.90 98.84 98.87 0.0K
10:50 98.87 98.97 98.87 98.94 0.0K
10:55 98.94 98.96 98.91 98.95 0.0K
11:00 98.95 98.98 98.94 98.97 0.0K
11:05 98.97 98.99 98.95 98.97 0.0K
11:10 98.97 98.99 98.91 98.97 0.0K
11:15 98.97 98.98 98.93 98.97 0.0K
11:20 98.97 98.98 98.94 98.98 0.0K
11:25 98.98 99.07 98.98 99.07 0.0K
11:30 99.07 99.07 98.98 98.98 0.0K
11:35 98.98 98.99 98.95 98.98 0.0K
11:40 98.98 98.98 98.94 98.95 0.0K
11:45 98.95 98.96 98.91 98.91 0.0K
11:50 98.91 98.92 98.87 98.88 0.0K
11:55 98.88 98.94 98.88 98.94 0.0K
12:00 98.94 98.95 98.93 98.95 0.0K
12:05 98.95 98.99 98.93 98.93 0.0K
12:10 98.93 98.94 98.91 98.92 0.0K
12:15 98.92 98.93 98.87 98.88 0.0K
12:20 98.89 98.93 98.89 98.92 0.0K
12:25 98.92 99.01 98.92 99.01 0.0K
12:30 99.01 99.01 98.98 98.99 0.0K
12:35 98.99 99.03 98.98 99.01 0.0K
12:40 99.01 99.02 99.00 99.02 0.0K
12:45 99.02 99.02 99.00 99.01 0.0K
12:50 99.01 99.02 98.99 99.01 0.0K
12:55 99.01 99.05 98.99 99.02 0.0K
13:00 99.02 99.09 99.02 99.09 0.0K
13:05 99.09 99.12 99.09 99.10 0.0K
13:10 99.10 99.14 99.10 99.14 0.0K
13:15 99.14 99.18 99.12 99.15 0.0K
13:20 99.14 99.15 99.08 99.09 0.0K
13:25 99.09 99.14 99.08 99.13 0.0K
13:30 99.13 99.16 99.11 99.16 0.0K
13:35 99.16 99.20 99.16 99.17 0.0K
13:40 99.17 99.17 99.14 99.16 0.0K
13:45 99.16 99.17 99.15 99.15 0.0K
13:50 99.15 99.16 99.11 99.12 0.0K
13:55 99.12 99.14 99.11 99.13 0.0K
14:00 99.13 99.15 99.11 99.15 0.0K
14:05 99.15 99.16 99.13 99.14 0.0K
14:10 99.13 99.14 99.10 99.10 0.0K
14:15 99.11 99.11 99.06 99.09 0.0K
14:20 99.09 99.10 99.06 99.08 0.0K
14:25 99.08 99.08 99.03 99.03 0.0K
14:30 99.03 99.04 98.99 98.99 0.0K
14:35 98.99 99.00 98.97 98.98 0.0K
14:40 98.98 98.99 98.98 98.99 0.0K
14:45 98.99 99.01 98.97 99.01 0.0K
14:50 99.01 99.07 99.01 99.07 0.0K
14:55 99.07 99.14 99.07 99.14 0.0K
15:00 99.14 99.15 99.09 99.10 0.0K
15:05 99.10 99.10 99.05 99.06 0.0K
15:10 99.06 99.06 99.01 99.01 0.0K
15:15 99.01 99.03 99.00 99.00 0.0K
15:20 99.00 99.03 99.00 99.02 0.0K
15:25 99.02 99.03 99.01 99.01 0.0K
15:30 99.01 99.01 98.84 98.84 0.0K
15:35 98.84 98.85 98.78 98.78 0.0K
15:40 98.78 98.81 98.73 98.73 0.0K
15:45 98.73 98.76 98.72 98.73 0.0K
15:50 98.73 98.81 98.73 98.74 0.0K
15:55 98.74 98.82 98.73 98.82 0.0K
16:00 98.82 98.82 98.77 98.77 0.0K
16:05 98.77 98.77 98.72 98.72 0.0K
16:10 98.72 98.75 98.72 98.73 0.0K
16:15 98.73 98.74 98.71 98.71 0.0K
16:20 98.71 98.71 98.69 98.69 0.0K
16:25 98.69 98.69 98.66 98.66 0.0K
16:30 98.66 98.67 98.61 98.62 0.0K
16:35 98.62 98.65 98.61 98.64 0.0K
16:40 98.64 98.70 98.64 98.69 0.0K
16:45 98.69 98.71 98.62 98.63 0.0K
16:50 98.63 98.64 98.62 98.63 0.0K
16:55 98.66 98.69 98.66 98.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available