US Dollar Index

DXY
🏛️ usa →
97.95
Last Update: 2025-09-29
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
2025-09-29 97.96 98.06 97.77 97.95 0.0M
2025-09-26 98.50 98.53 98.13 98.15 0.0M
2025-09-25 97.75 98.61 97.74 98.48 0.0M
2025-09-24 97.37 97.92 97.33 97.87 0.0M
2025-09-23 97.30 97.46 97.21 97.22 0.0M
2025-09-22 97.78 97.82 97.31 97.34 0.0M
2025-09-19 97.34 97.81 97.27 97.64 0.0M
2025-09-18 96.93 97.60 96.84 97.35 0.0M
2025-09-17 96.62 97.07 96.22 96.87 0.0M
2025-09-16 97.34 97.39 96.56 96.63 0.0M
2025-09-15 97.63 97.70 97.27 97.30 0.0M
2025-09-12 97.52 97.86 97.49 97.55 0.0M
2025-09-11 97.79 98.09 97.47 97.53 0.0M
2025-09-10 97.83 97.93 97.60 97.78 0.0M
2025-09-09 97.38 97.82 97.25 97.79 0.0M
2025-09-08 97.79 97.94 97.42 97.45 0.0M
2025-09-05 98.24 98.26 97.43 97.77 0.0M
2025-09-04 98.15 98.44 98.08 98.35 0.0M
2025-09-03 98.40 98.64 98.01 98.14 0.0M
2025-09-02 97.65 98.60 97.62 98.40 0.0M
2025-09-01 97.83 97.87 97.54 97.77 0.0M
2025-08-29 97.87 98.13 97.69 97.77 0.0M
2025-08-28 98.12 98.23 97.74 97.81 0.0M
2025-08-27 98.25 98.73 98.16 98.23 0.0M
2025-08-26 98.47 98.56 98.09 98.23 0.0M
2025-08-25 97.73 98.54 97.71 98.43 0.0M
2025-08-22 98.60 98.83 97.56 97.72 0.0M
2025-08-21 98.25 98.68 98.18 98.62 0.0M
2025-08-20 98.29 98.44 98.08 98.22 0.0M
2025-08-19 98.15 98.32 97.94 98.27 0.0M
2025-08-18 97.79 98.19 97.78 98.17 0.0M
2025-08-15 98.18 98.21 97.73 97.85 0.0M
2025-08-14 97.75 98.32 97.63 98.25 0.0M
2025-08-13 98.04 98.13 97.63 97.84 0.0M
2025-08-12 98.51 98.62 97.90 98.10 0.0M
2025-08-11 98.24 99.32 98.03 98.52 0.0M
2025-08-08 97.98 98.35 97.96 98.18 0.0M
2025-08-07 98.19 98.47 97.95 98.40 0.0M
2025-08-06 98.75 98.84 98.13 98.18 0.0M
2025-08-05 98.62 99.07 98.59 98.78 0.0M
2025-08-04 98.65 98.98 98.59 98.78 0.0M
2025-08-01 100.01 100.26 98.61 99.14 0.0M
2025-07-31 99.80 100.10 99.52 99.97 0.0M
2025-07-30 98.92 99.98 98.70 99.82 0.0M
2025-07-29 98.64 99.14 98.58 98.89 0.0M
2025-07-28 97.58 98.69 97.49 98.63 0.0M
2025-07-25 97.45 97.91 97.43 97.65 0.0M
2025-07-24 97.18 97.55 97.11 97.38 0.0M
2025-07-23 97.47 97.61 97.19 97.21 0.0M
2025-07-22 97.87 97.99 97.31 97.39 0.0M
2025-07-21 98.36 98.51 97.70 97.85 0.0M
2025-07-18 98.49 98.58 98.10 98.48 0.0M
2025-07-17 98.35 98.95 98.34 98.73 0.0M
2025-07-16 98.58 98.91 97.71 98.39 0.0M
2025-07-15 98.14 98.70 97.93 98.62 0.0M
2025-07-14 97.96 98.14 97.77 98.08 0.0M
2025-07-11 97.57 97.96 97.56 97.85 0.0M
2025-07-10 97.44 97.92 97.27 97.65 0.0M
2025-07-09 97.55 97.75 97.46 97.56 0.0M
2025-07-08 97.36 97.84 97.18 97.52 0.0M
2025-07-07 96.96 97.67 96.89 97.48 0.0M
2025-07-04 97.09 97.18 96.86 96.97 0.0M
2025-07-03 96.75 97.42 96.69 97.18 0.0M
2025-07-02 96.64 97.15 96.62 96.78 0.0M
2025-07-01 96.78 96.95 96.38 96.82 0.0M
2025-06-30 97.19 97.32 96.77 96.88 0.0M
2025-06-27 97.33 97.50 97.00 97.40 0.0M
2025-06-26 97.55 97.61 97.00 97.15 0.0M
2025-06-25 97.94 98.20 97.65 97.68 0.0M
2025-06-24 98.16 98.28 97.71 97.86 0.0M
2025-06-23 99.09 99.42 98.35 98.42 0.0M
2025-06-20 98.67 98.89 98.54 98.71 0.0M
2025-06-19 98.88 99.16 98.75 98.91 0.0M
2025-06-18 98.87 99.01 98.48 98.91 0.0M
2025-06-17 98.19 98.87 98.02 98.82 0.0M
2025-06-16 98.26 98.37 97.69 98.00 0.0M
2025-06-13 97.81 98.59 97.62 98.18 0.0M
2025-06-12 98.46 98.52 97.60 97.92 0.0M
2025-06-11 98.96 99.22 98.53 98.63 0.0M
2025-06-10 98.98 99.39 98.86 99.10 0.0M
2025-06-09 99.20 99.23 98.82 98.94 0.0M
2025-06-06 98.70 99.36 98.66 99.19 0.0M
2025-06-05 98.80 98.94 98.35 98.74 0.0M
2025-06-04 99.18 99.39 98.67 98.79 0.0M
2025-06-03 98.59 99.33 98.58 99.23 0.0M
2025-06-02 99.41 99.42 98.61 98.71 0.0M
2025-05-30 99.25 99.67 99.13 99.33 0.0M
2025-05-29 100.54 100.54 99.22 99.28 0.0M
2025-05-28 99.53 99.96 99.44 99.88 0.0M
2025-05-27 98.96 99.62 98.78 99.52 0.0M
2025-05-26 99.09 99.16 98.69 99.11 0.0M
2025-05-23 99.88 99.94 99.05 99.11 0.0M
2025-05-22 99.64 100.12 99.44 99.96 0.0M
2025-05-21 99.99 99.99 99.34 99.56 0.0M
2025-05-20 100.43 100.58 100.01 100.12 0.0M
2025-05-19 100.91 100.91 100.06 100.43 0.0M
2025-05-17 100.77 101.09 101.09 101.09 0.0M
2025-05-16 100.77 101.26 100.52 101.09 0.0M
2025-05-15 100.97 101.06 100.59 100.88 0.0M
2025-05-14 100.95 101.14 100.27 101.04 0.0M
2025-05-13 101.73 101.76 100.91 101.00 0.0M
2025-05-12 100.69 101.98 100.51 101.79 0.0M
2025-05-09 100.64 100.86 100.09 100.34 0.0M
2025-05-08 99.85 100.76 99.61 100.64 0.0M
2025-05-07 99.50 99.97 99.29 99.61 0.0M
2025-05-06 99.83 100.10 99.17 99.24 0.0M
2025-05-05 100.00 100.05 99.46 99.83 0.0M
2025-05-02 100.18 100.33 99.40 100.03 0.0M
2025-05-01 99.65 100.38 99.61 100.25 0.0M
2025-04-30 99.17 99.71 99.14 99.47 0.0M
2025-04-29 99.04 99.37 98.95 99.24 0.0M
2025-04-28 99.61 99.84 98.90 99.01 0.0M
2025-04-25 99.41 99.89 99.40 99.47 0.0M
2025-04-24 99.75 99.84 99.22 99.38 0.0M
2025-04-23 99.48 99.94 98.86 99.84 0.0M
2025-04-22 98.30 99.65 98.01 98.92 0.0M
2025-04-21 99.08 99.21 97.92 98.28 0.0M
2025-04-17 99.23 99.75 99.22 99.38 0.0M
2025-04-16 100.06 100.10 99.17 99.38 0.0M
2025-04-15 99.81 100.28 99.48 100.22 0.0M
2025-04-14 100.02 100.16 99.21 99.64 0.0M
2025-04-11 100.78 100.78 99.01 100.10 0.0M
2025-04-10 102.99 103.03 100.70 100.87 0.0M
2025-04-09 102.75 103.33 101.84 102.90 0.0M
2025-04-08 103.43 103.44 102.75 102.96 0.0M
2025-04-07 103.07 103.54 102.18 103.26 0.0M
2025-04-04 101.99 103.18 101.54 103.02 0.0M
2025-04-03 103.15 103.38 101.27 102.07 0.0M
2025-04-02 104.20 104.31 103.37 103.81 0.0M
2025-04-01 104.18 104.37 104.02 104.26 0.0M
2025-03-31 104.01 104.39 103.75 104.21 0.0M
2025-03-28 104.28 104.50 103.90 104.04 0.0M
2025-03-27 104.65 104.65 104.07 104.34 0.0M
2025-03-26 104.25 104.68 104.18 104.55 0.0M
2025-03-25 104.33 104.47 103.94 104.18 0.0M
2025-03-24 104.15 104.44 103.84 104.26 0.0M
2025-03-21 103.78 104.22 103.76 104.09 0.0M
2025-03-20 103.43 104.13 103.32 103.85 0.0M
2025-03-19 103.27 103.91 103.25 103.43 0.0M
2025-03-18 103.44 103.68 103.20 103.24 0.0M
2025-03-17 103.74 103.81 103.30 103.37 0.0M
2025-03-14 103.84 104.09 103.57 103.72 0.0M
2025-03-13 103.61 104.08 103.51 103.83 0.0M
2025-03-12 103.42 103.78 103.35 103.61 0.0M
2025-03-11 103.84 103.92 103.22 103.29 0.0M
2025-03-10 103.91 104.06 103.56 103.98 0.0M
2025-03-07 104.11 104.24 103.46 103.84 0.0M
2025-03-06 104.32 104.39 103.76 104.06 0.0M
2025-03-05 105.62 105.77 104.26 104.30 0.0M
2025-03-04 106.56 106.65 105.53 105.74 0.0M
2025-03-03 107.56 107.41 106.47 106.75 0.0M
2025-02-28 107.25 107.66 107.18 107.61 0.0M
2025-02-27 106.53 107.35 106.52 107.24 0.0M
2025-02-26 106.17 106.65 106.16 106.42 0.0M
2025-02-25 106.77 106.79 106.19 106.31 0.0M
2025-02-24 106.64 106.75 106.13 106.60 0.0M
2025-02-21 106.46 106.75 106.38 106.61 0.0M
2025-02-20 107.12 107.15 106.33 106.37 0.0M
2025-02-19 107.03 107.38 106.88 107.17 0.0M
2025-02-18 106.82 107.12 106.81 107.05 0.0M
2025-02-17 106.79 106.90 106.58 106.58 0.0M
2025-02-14 107.12 107.18 106.57 106.71 0.0M
2025-02-13 107.92 108.00 107.03 107.31 0.0M
2025-02-12 108.01 108.52 107.63 107.94 0.0M
2025-02-11 108.34 108.46 107.78 107.96 0.0M
2025-02-10 108.10 108.44 108.09 108.32 0.0M
2025-02-07 107.70 108.32 107.52 108.04 0.0M
2025-02-06 107.62 108.10 107.54 107.69 0.0M
2025-02-05 108.05 108.05 107.30 107.58 0.0M
2025-02-04 108.68 109.04 107.92 107.96 0.0M
2025-02-03 108.50 109.88 108.34 108.99 0.0M
2025-01-31 108.16 108.57 107.79 108.37 0.0M
2025-01-30 107.86 108.24 107.50 107.80 0.0M
2025-01-29 107.89 108.30 107.75 108.00 0.0M
2025-01-28 107.71 108.05 107.69 107.87 0.0M
2025-01-27 107.47 107.81 106.97 107.34 0.0M
2025-01-24 108.09 108.19 107.22 107.44 0.0M
2025-01-23 108.25 108.51 107.92 108.05 0.0M
2025-01-22 107.99 108.28 107.75 108.17 0.0M
2025-01-21 107.98 108.79 107.92 108.06 0.0M
2025-01-20 109.41 109.47 107.92 109.35 0.0M
2025-01-17 108.93 109.42 108.83 109.35 0.0M
2025-01-16 109.07 109.38 108.83 108.96 0.0M
2025-01-15 109.23 109.38 108.60 109.09 0.0M
2025-01-14 109.57 109.76 109.18 109.27 0.0M
2025-01-13 109.64 110.18 109.35 109.96 0.0M
2025-01-10 109.23 109.97 109.08 109.65 0.0M
2025-01-09 109.09 109.38 108.94 109.18 0.0M
2025-01-08 108.62 109.38 108.55 109.09 0.0M
2025-01-07 108.34 108.70 107.85 108.54 0.0M
2025-01-06 108.92 109.07 107.75 108.26 0.0M
2025-01-03 109.20 109.22 108.90 108.95 0.0M
2025-01-02 108.53 109.53 108.27 109.39 0.0M