USD/AMD

USD/AMD
🏛️ usa →
382.71
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
2022-12-30 393.41 394.79 392.36 394.50 0.0M
2022-12-29 393.27 394.71 392.14 393.41 0.0M
2022-12-28 393.60 394.80 392.24 393.27 0.0M
2022-12-27 393.81 394.91 392.35 393.60 0.0M
2022-12-26 393.81 394.56 392.46 393.00 0.0M
2022-12-23 394.07 396.54 392.36 393.81 0.0M
2022-12-22 393.97 395.04 392.54 394.07 0.0M
2022-12-21 394.50 396.49 392.42 393.97 0.0M
2022-12-20 394.29 396.65 392.32 393.73 0.0M
2022-12-19 394.45 396.73 392.65 394.29 0.0M
2022-12-16 394.26 396.03 393.63 394.45 0.0M
2022-12-15 394.13 396.75 393.19 394.26 0.0M
2022-12-14 395.75 397.04 392.57 394.13 0.0M
2022-12-13 395.53 397.27 393.04 395.75 0.0M
2022-12-12 395.30 397.27 393.90 395.53 0.0M
2022-12-09 395.15 397.15 393.00 395.88 0.0M
2022-12-08 395.72 397.36 393.58 395.15 0.0M
2022-12-07 395.59 397.36 393.79 395.72 0.0M
2022-12-06 395.91 397.46 393.79 395.59 0.0M
2022-12-05 395.20 397.46 393.60 395.91 0.0M
2022-12-02 395.35 397.18 393.60 395.00 0.0M
2022-12-01 395.12 397.18 393.56 395.35 0.0M
2022-11-30 395.12 401.60 393.56 395.12 0.0M
2022-11-29 395.92 397.46 393.56 395.12 0.0M
2022-11-28 395.05 397.46 393.53 395.92 0.0M
2022-11-25 394.93 397.03 393.47 395.05 0.0M
2022-11-24 394.93 396.97 393.47 394.93 0.0M
2022-11-23 394.79 396.97 393.40 394.93 0.0M
2022-11-22 395.50 397.09 393.40 394.79 0.0M
2022-11-21 395.15 397.09 393.58 395.50 0.0M
2022-11-18 395.53 397.27 393.58 395.50 0.0M
2022-11-17 395.14 397.27 393.57 395.53 0.0M
2022-11-16 395.93 397.47 393.57 395.14 0.0M
2022-11-15 395.93 397.47 393.97 395.93 0.0M
2022-11-14 396.12 406.20 394.22 395.93 0.0M
2022-11-11 395.27 397.56 393.50 396.12 0.0M
2022-11-10 394.66 397.14 393.50 395.27 0.0M
2022-11-09 396.25 397.26 393.33 394.66 0.0M
2022-11-08 395.52 403.10 393.99 396.25 0.0M
2022-11-07 395.52 397.47 393.26 395.52 0.0M
2022-11-04 395.34 397.26 393.17 395.52 0.0M
2022-11-03 395.37 397.19 394.17 395.34 0.0M
2022-11-02 401.80 402.10 394.60 395.37 0.0M
2022-11-01 401.80 402.50 393.60 401.70 0.0M
2022-10-31 395.53 402.60 393.83 401.80 0.0M
2022-10-28 396.70 402.90 394.27 395.53 0.0M
2022-10-27 399.38 403.90 396.35 396.70 0.0M
2022-10-26 400.91 403.50 399.19 399.38 0.0M
2022-10-25 402.33 404.90 399.96 400.91 0.0M
2022-10-24 403.59 405.10 401.67 402.33 0.0M
2022-10-21 403.59 404.79 402.01 403.59 0.0M
2022-10-20 403.99 405.15 402.70 403.59 0.0M
2022-10-19 403.96 405.25 402.48 403.99 0.0M
2022-10-18 404.13 405.42 402.98 403.96 0.0M
2022-10-17 403.94 405.07 402.47 404.13 0.0M
2022-10-14 403.91 406.47 402.46 403.94 0.0M
2022-10-13 403.73 404.96 402.07 403.91 0.0M
2022-10-12 404.02 405.01 402.37 403.73 0.0M
2022-10-11 404.30 405.15 401.00 404.02 0.0M
2022-10-10 404.56 405.28 402.60 404.30 0.0M
2022-10-07 405.46 406.23 402.78 404.00 0.0M
2022-10-06 405.68 406.49 403.23 405.46 0.0M
2022-10-05 406.49 407.25 403.34 405.68 0.0M
2022-10-04 406.21 407.75 404.26 406.49 0.0M
2022-10-03 405.65 414.00 403.60 406.21 0.0M
2022-09-30 405.93 414.00 403.50 405.65 0.0M
2022-09-29 408.04 414.75 405.93 405.93 0.0M
2022-09-28 409.82 414.00 408.02 408.04 0.0M
2022-09-27 413.05 414.53 409.41 409.82 0.0M
2022-09-26 416.27 416.64 412.18 413.05 0.0M
2022-09-23 415.97 418.52 414.14 416.27 0.0M
2022-09-22 415.72 418.52 414.72 415.97 0.0M
2022-09-21 416.75 419.00 415.18 415.72 0.0M
2022-09-20 415.72 419.15 415.18 416.75 0.0M
2022-09-19 415.53 419.15 413.99 415.72 0.0M
2022-09-16 411.14 417.49 411.07 415.53 0.0M
2022-09-15 405.70 415.47 404.15 411.14 0.0M
2022-09-14 405.71 406.86 403.00 405.70 0.0M
2022-09-13 405.32 407.90 404.00 405.71 0.0M
2022-09-12 405.32 405.66 404.00 405.32 0.0M
2022-09-09 405.11 407.21 404.06 405.32 0.0M
2022-09-08 404.90 406.71 403.95 404.50 0.0M
2022-09-07 404.80 406.10 402.90 404.90 0.0M
2022-09-06 404.59 405.40 402.75 404.80 0.0M
2022-09-05 404.59 405.00 402.70 403.30 0.0M
2022-09-02 404.74 405.47 403.10 404.59 0.0M
2022-09-01 404.56 405.57 403.18 404.74 0.0M
2022-08-31 404.77 405.64 402.78 404.56 0.0M
2022-08-30 405.12 406.06 402.89 404.77 0.0M
2022-08-29 404.82 406.06 402.50 405.12 0.0M
2022-08-26 404.94 405.87 402.75 404.82 0.0M
2022-08-25 404.87 405.62 403.24 404.94 0.0M
2022-08-24 404.93 405.97 401.20 404.87 0.0M
2022-08-23 405.46 406.23 402.97 404.93 0.0M
2022-08-22 405.15 406.23 401.90 405.46 0.0M
2022-08-19 405.79 406.40 402.50 405.15 0.0M
2022-08-18 405.96 406.48 403.40 405.79 0.0M
2022-08-17 406.09 406.54 403.50 405.96 0.0M
2022-08-16 406.19 406.19 403.30 406.09 0.0M
2022-08-15 405.91 407.10 403.90 406.19 0.0M
2022-08-12 406.09 407.04 404.31 405.91 0.0M
2022-08-11 405.78 407.29 404.79 406.09 0.0M
2022-08-10 406.28 407.24 404.89 405.78 0.0M
2022-08-09 406.61 407.81 405.09 406.28 0.0M
2022-08-08 406.14 407.81 404.97 406.61 0.0M
2022-08-05 405.82 407.57 404.71 406.14 0.0M
2022-08-04 406.45 407.73 404.71 405.82 0.0M
2022-08-03 406.97 407.99 405.01 406.45 0.0M
2022-08-02 407.53 408.27 405.54 406.97 0.0M
2022-08-01 407.71 408.36 405.27 408.00 0.0M
2022-07-29 406.69 408.36 404.35 407.71 0.0M
2022-07-28 407.85 408.08 404.85 406.69 0.0M
2022-07-27 409.28 409.39 406.08 407.85 0.0M
2022-07-26 411.32 411.32 407.20 409.28 0.0M
2022-07-25 413.10 413.10 408.90 411.32 0.0M
2022-07-22 414.84 414.97 410.50 413.10 0.0M
2022-07-21 415.60 418.20 413.22 414.84 0.0M
2022-07-20 415.35 418.60 415.35 415.60 0.0M
2022-07-19 415.05 416.53 413.68 415.35 0.0M
2022-07-18 413.42 415.88 412.61 415.05 0.0M
2022-07-15 412.63 414.61 411.87 413.42 0.0M
2022-07-14 411.84 414.07 411.22 412.63 0.0M
2022-07-13 410.96 412.32 409.48 411.84 0.0M
2022-07-12 410.96 410.96 410.96 410.96 0.0M
2022-07-11 410.65 412.23 409.63 410.96 0.0M
2022-07-08 409.38 410.67 406.90 410.67 0.0M
2022-07-07 408.20 409.74 402.70 409.38 0.0M
2022-07-06 407.52 408.20 402.70 408.20 0.0M
2022-07-05 407.95 407.95 407.52 407.52 0.0M
2022-07-04 407.95 407.95 405.20 407.95 0.0M
2022-07-01 407.21 407.95 405.00 407.95 0.0M
2022-06-30 408.39 409.04 406.05 407.21 0.0M
2022-06-29 408.39 409.35 407.15 408.39 0.0M
2022-06-28 408.80 409.70 407.35 408.39 0.0M
2022-06-27 408.56 420.95 408.56 420.00 0.0M
2022-06-24 410.82 420.50 407.78 408.56 0.0M
2022-06-23 412.62 412.62 409.91 410.82 0.0M
2022-06-22 417.01 420.85 412.62 412.62 0.0M
2022-06-21 425.30 425.30 417.01 417.01 0.0M
2022-06-20 425.30 425.30 420.10 425.30 0.0M
2022-06-17 424.42 425.30 422.21 425.30 0.0M
2022-06-16 424.42 424.71 421.80 424.42 0.0M
2022-06-15 419.63 424.71 419.32 424.42 0.0M
2022-06-14 418.64 422.90 418.64 419.63 0.0M
2022-06-13 421.95 423.48 418.64 418.64 0.0M
2022-06-10 426.85 426.93 421.95 421.95 0.0M
2022-06-09 430.79 430.90 426.85 426.85 0.0M
2022-06-08 433.87 442.50 430.79 430.79 0.0M
2022-06-07 437.62 442.10 433.87 433.87 0.0M
2022-06-06 440.15 442.75 437.62 437.62 0.0M
2022-06-03 445.64 447.12 439.58 440.15 0.0M
2022-06-02 445.64 446.82 444.50 445.64 0.0M
2022-06-01 448.18 448.29 444.32 445.64 0.0M
2022-05-31 448.18 456.80 448.18 448.18 0.0M
2022-05-30 448.18 448.18 448.18 448.18 0.0M
2022-05-27 447.17 456.60 447.17 448.18 0.0M
2022-05-26 450.71 456.30 446.59 447.17 0.0M
2022-05-25 452.70 456.10 449.86 450.71 0.0M
2022-05-24 455.73 455.73 451.85 452.70 0.0M
2022-05-23 458.98 458.98 453.87 455.73 0.0M
2022-05-20 459.40 461.15 457.99 458.00 0.0M
2022-05-19 457.49 461.15 454.70 459.40 0.0M
2022-05-18 454.86 458.25 453.93 457.49 0.0M
2022-05-17 454.99 456.50 453.43 454.86 0.0M
2022-05-16 455.94 456.17 452.00 454.99 0.0M
2022-05-13 460.13 462.07 450.80 455.94 0.0M
2022-05-12 466.87 467.44 459.57 460.13 0.0M
2022-05-11 472.64 472.64 466.44 466.87 0.0M
2022-05-10 474.35 474.35 471.82 472.64 0.0M
2022-05-09 474.35 474.35 474.35 474.35 0.0M
2022-05-06 464.49 465.75 462.25 463.50 0.0M
2022-05-05 454.63 465.25 454.63 464.49 0.0M
2022-05-04 450.79 454.92 450.79 454.63 0.0M
2022-05-03 449.50 453.85 448.83 450.79 0.0M
2022-05-02 453.26 454.63 449.65 449.65 0.0M
2022-04-29 456.67 456.67 451.63 453.26 0.0M
2022-04-28 459.98 461.99 456.67 456.67 0.0M
2022-04-27 463.12 463.86 458.99 459.98 0.0M
2022-04-26 466.52 466.52 461.91 463.12 0.0M
2022-04-25 467.28 468.59 465.76 466.52 0.0M
2022-04-22 467.77 470.50 467.14 467.28 0.0M
2022-04-21 469.21 471.40 467.39 467.77 0.0M
2022-04-20 470.83 471.77 468.11 469.21 0.0M
2022-04-19 471.35 473.23 470.42 470.83 0.0M
2022-04-18 471.51 473.36 470.68 471.35 0.0M
2022-04-15 471.51 473.76 471.26 471.51 0.0M
2022-04-14 472.43 474.32 470.76 471.51 0.0M
2022-04-13 473.13 474.32 471.72 472.43 0.0M
2022-04-12 474.84 475.42 472.32 473.13 0.0M
2022-04-11 475.69 476.00 472.92 474.84 0.0M
2022-04-08 476.92 478.46 474.85 475.69 0.0M
2022-04-07 479.38 480.19 476.31 476.92 0.0M
2022-04-06 481.59 481.59 477.59 479.38 0.0M
2022-04-05 483.15 483.58 480.29 481.59 0.0M
2022-04-04 484.78 484.78 481.53 483.15 0.0M
2022-04-01 485.91 485.91 482.40 484.78 0.0M
2022-03-31 487.77 490.00 483.40 485.91 0.0M
2022-03-30 490.40 491.70 487.39 487.77 0.0M
2022-03-29 490.37 491.20 488.10 490.40 0.0M