USD/KZT

USD/KZT
🏛️ usa →
544.36
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
2025-09-26 542.46 546.01 542.06 544.36 0.0M
2025-09-25 542.52 542.93 540.59 542.47 0.0M
2025-09-24 544.30 544.56 541.43 542.56 0.0M
2025-09-23 543.27 545.79 541.98 544.30 0.0M
2025-09-22 542.43 544.56 540.81 543.26 0.0M
2025-09-19 541.03 542.16 540.34 541.30 0.0M
2025-09-18 541.13 542.15 540.57 541.03 0.0M
2025-09-17 540.47 542.01 539.23 540.97 0.0M
2025-09-16 540.72 541.13 538.87 540.48 0.0M
2025-09-15 540.88 542.16 538.95 540.91 0.0M
2025-09-14 540.37 540.93 540.88 540.93 0.0M
2025-09-12 539.74 541.98 538.95 540.86 0.0M
2025-09-11 538.95 540.08 537.77 539.73 0.0M
2025-09-10 536.66 538.98 535.52 538.25 0.0M
2025-09-09 534.33 539.58 534.21 536.81 0.0M
2025-09-08 536.35 536.73 533.74 534.33 0.0M
2025-09-05 539.89 540.08 536.17 536.39 0.0M
2025-09-04 539.90 540.69 539.37 539.90 0.0M
2025-09-03 539.59 540.65 538.88 539.90 0.0M
2025-09-02 539.07 540.37 537.22 539.59 0.0M
2025-09-01 537.40 538.91 537.40 538.57 0.0M
2025-08-29 537.69 539.12 537.26 538.53 0.0M
2025-08-28 538.54 538.89 536.87 537.70 0.0M
2025-08-27 536.04 539.64 535.34 538.55 0.0M
2025-08-26 535.19 536.48 532.82 536.05 0.0M
2025-08-25 537.53 537.54 534.77 535.20 0.0M
2025-08-22 537.67 538.69 536.83 537.53 0.0M
2025-08-21 538.42 538.67 537.13 537.68 0.0M
2025-08-20 538.68 539.18 537.82 538.36 0.0M
2025-08-19 538.90 539.42 537.44 538.63 0.0M
2025-08-18 540.93 541.63 538.66 538.91 0.0M
2025-08-15 538.88 543.34 538.33 540.80 0.0M
2025-08-14 538.33 539.19 536.70 538.66 0.0M
2025-08-13 541.15 541.43 536.81 538.43 0.0M
2025-08-12 543.92 544.49 540.03 541.35 0.0M
2025-08-11 540.75 544.37 539.70 543.92 0.0M
2025-08-08 539.17 541.13 538.13 540.77 0.0M
2025-08-07 537.55 540.92 537.03 539.18 0.0M
2025-08-06 537.36 537.93 535.59 537.50 0.0M
2025-08-05 540.51 540.66 536.39 537.37 0.0M
2025-08-04 542.80 544.50 539.35 540.51 0.0M
2025-08-01 542.20 545.45 540.63 542.98 0.0M
2025-07-31 542.80 543.85 538.92 540.82 0.0M
2025-07-30 543.54 549.90 542.07 542.80 0.0M
2025-07-29 542.56 544.18 539.71 543.55 0.0M
2025-07-28 543.22 545.85 539.80 542.56 0.0M
2025-07-25 543.57 546.02 542.70 545.03 0.0M
2025-07-24 538.84 544.32 538.01 543.58 0.0M
2025-07-23 534.77 540.16 533.78 538.83 0.0M
2025-07-22 530.47 535.23 529.63 534.78 0.0M
2025-07-21 533.61 533.97 528.56 530.40 0.0M
2025-07-18 532.93 536.32 531.69 532.28 0.0M
2025-07-17 528.71 534.53 527.22 532.94 0.0M
2025-07-16 525.83 528.95 525.15 528.72 0.0M
2025-07-15 524.32 527.04 523.29 525.83 0.0M
2025-07-14 523.78 525.41 523.07 524.27 0.0M
2025-07-11 519.26 524.14 518.72 523.90 0.0M
2025-07-10 518.68 519.50 517.86 519.26 0.0M
2025-07-09 519.54 519.86 518.40 518.68 0.0M
2025-07-08 519.50 520.09 518.89 519.54 0.0M
2025-07-07 519.27 519.81 518.82 519.50 0.0M
2025-07-04 519.46 520.10 518.88 519.49 0.0M
2025-07-03 518.39 520.07 517.93 519.46 0.0M
2025-07-02 518.51 519.51 517.83 518.39 0.0M
2025-07-01 519.60 519.87 518.29 518.51 0.0M
2025-06-30 520.05 520.67 518.89 519.59 0.0M
2025-06-27 518.38 521.38 518.06 520.33 0.0M
2025-06-26 518.53 518.95 517.10 518.39 0.0M
2025-06-25 518.22 519.26 517.65 518.54 0.0M
2025-06-24 521.62 521.79 517.82 518.22 0.0M
2025-06-23 522.76 524.71 521.27 521.62 0.0M
2025-06-20 519.52 524.24 518.86 521.41 0.0M
2025-06-19 519.65 520.81 518.63 519.51 0.0M
2025-06-18 518.09 520.32 516.91 519.65 0.0M
2025-06-17 514.21 519.65 513.42 518.10 0.0M
2025-06-16 512.90 514.45 511.58 514.21 0.0M
2025-06-13 511.45 514.55 510.40 512.82 0.0M
2025-06-12 510.75 512.80 509.43 511.45 0.0M
2025-06-11 507.40 510.65 506.80 510.55 0.0M
2025-06-10 509.05 509.40 507.94 508.38 0.0M
2025-06-09 510.05 510.05 507.78 509.20 0.0M
2025-06-06 510.05 510.05 510.05 510.05 0.0M
2025-06-05 510.25 510.70 509.85 510.05 0.0M
2025-06-04 512.75 512.80 509.65 510.05 0.0M
2025-06-03 511.55 512.65 510.90 512.65 0.0M
2025-06-02 510.60 512.05 510.40 511.55 0.0M
2025-05-30 508.50 512.65 507.80 510.60 0.0M
2025-05-29 511.10 511.30 507.80 508.50 0.0M
2025-05-28 511.95 513.45 511.15 511.25 0.0M
2025-05-27 511.10 512.90 510.83 511.95 0.0M
2025-05-26 511.40 512.45 509.80 511.10 0.0M
2025-05-23 507.62 512.80 507.20 511.60 0.0M
2025-05-22 507.58 509.62 506.20 507.55 0.0M
2025-05-21 511.95 512.42 509.08 509.08 0.0M
2025-05-20 511.12 512.62 510.35 511.95 0.0M
2025-05-19 509.12 511.42 509.00 511.08 0.0M
2025-05-16 510.62 510.72 509.03 509.12 0.0M
2025-05-15 508.20 511.42 507.37 510.40 0.0M
2025-05-14 508.62 508.62 505.50 508.12 0.0M
2025-05-13 512.72 513.62 507.80 508.60 0.0M
2025-05-12 516.32 517.12 511.43 512.72 0.0M
2025-05-09 516.12 516.12 516.12 516.12 0.0M
2025-05-08 515.12 516.77 513.60 516.12 0.0M
2025-05-07 514.55 514.55 514.55 514.55 0.0M
2025-05-06 516.55 516.92 514.00 514.55 0.0M
2025-05-05 517.02 519.83 516.28 516.62 0.0M
2025-05-02 514.42 517.92 513.66 516.60 0.0M
2025-05-01 514.42 514.42 514.42 514.42 0.0M
2025-04-30 511.62 514.42 511.10 514.42 0.0M
2025-04-29 513.02 513.20 511.30 511.62 0.0M
2025-04-28 514.72 515.45 512.43 513.02 0.0M
2025-04-25 516.43 516.82 514.35 514.72 0.0M
2025-04-24 518.10 518.30 516.20 516.45 0.0M
2025-04-23 519.12 520.12 517.45 518.70 0.0M
2025-04-22 519.80 519.80 517.45 517.82 0.0M
2025-04-21 524.13 524.13 519.70 519.70 0.0M
2025-04-18 522.60 523.63 520.83 522.03 0.0M
2025-04-17 524.33 525.73 521.70 523.23 0.0M
2025-04-16 518.23 524.85 517.46 523.90 0.0M
2025-04-15 517.75 518.63 516.08 518.23 0.0M
2025-04-14 518.33 519.13 516.06 517.75 0.0M
2025-04-11 516.12 518.60 512.05 518.33 0.0M
2025-04-10 520.93 521.13 513.05 516.12 0.0M
2025-04-09 518.43 522.13 517.25 520.63 0.0M
2025-04-08 521.13 522.35 515.98 518.43 0.0M
2025-04-07 510.62 525.63 509.62 521.13 0.0M
2025-04-04 501.47 510.62 501.27 510.62 0.0M
2025-04-03 503.12 503.12 500.90 501.80 0.0M
2025-04-02 503.52 504.02 502.47 502.75 0.0M
2025-04-01 503.62 504.50 501.90 503.40 0.0M
2025-03-31 504.62 505.20 503.20 504.62 0.0M
2025-03-28 500.92 504.82 499.66 504.00 0.0M
2025-03-27 500.82 501.62 497.65 500.62 0.0M
2025-03-26 503.12 503.62 500.00 500.82 0.0M
2025-03-25 503.12 503.12 503.12 503.12 0.0M
2025-03-24 503.12 503.12 503.12 503.12 0.0M
2025-03-21 503.12 503.12 503.12 503.12 0.0M
2025-03-20 504.12 505.62 499.05 503.12 0.0M
2025-03-19 498.12 504.12 497.03 504.12 0.0M
2025-03-18 498.12 498.30 495.18 498.12 0.0M
2025-03-17 501.12 501.62 497.65 498.62 0.0M
2025-03-14 498.62 507.62 497.22 501.20 0.0M
2025-03-13 492.12 498.62 490.62 498.62 0.0M
2025-03-12 488.42 492.12 487.55 492.12 0.0M
2025-03-11 490.92 494.12 487.32 488.42 0.0M
2025-03-10 490.75 490.75 490.75 490.75 0.0M
2025-03-07 497.42 499.12 490.55 490.75 0.0M
2025-03-06 496.92 498.12 494.60 497.42 0.0M
2025-03-05 499.42 500.62 495.62 496.92 0.0M
2025-03-04 500.92 501.62 498.85 499.42 0.0M
2025-03-03 498.32 501.20 498.03 500.92 0.0M
2025-02-28 499.72 500.80 497.65 498.32 0.0M
2025-02-27 500.92 503.85 498.80 499.72 0.0M
2025-02-26 499.12 502.70 498.10 501.10 0.0M
2025-02-25 500.12 500.20 497.70 499.12 0.0M
2025-02-24 505.92 505.92 499.27 500.32 0.0M
2025-02-21 502.12 506.20 500.10 505.92 0.0M
2025-02-20 502.12 502.62 498.15 501.90 0.0M
2025-02-19 500.12 507.12 498.93 502.12 0.0M
2025-02-18 497.62 500.20 496.60 500.12 0.0M
2025-02-17 497.92 500.12 497.07 497.62 0.0M
2025-02-14 499.42 499.52 493.75 497.90 0.0M
2025-02-13 504.92 504.92 496.35 499.42 0.0M
2025-02-12 506.10 506.42 498.75 504.92 0.0M
2025-02-11 508.12 508.75 505.12 506.22 0.0M
2025-02-10 509.92 512.20 507.93 508.08 0.0M
2025-02-07 514.22 515.12 509.00 510.45 0.0M
2025-02-06 517.02 517.07 513.50 513.85 0.0M
2025-02-05 518.60 520.13 515.10 517.02 0.0M
2025-02-04 522.83 522.83 518.00 520.13 0.0M
2025-02-03 518.73 523.13 518.13 522.83 0.0M
2025-01-31 518.73 519.73 517.45 518.73 0.0M
2025-01-30 517.38 520.83 517.09 518.73 0.0M
2025-01-29 516.72 517.92 515.92 517.38 0.0M
2025-01-28 516.32 517.62 514.60 516.62 0.0M
2025-01-27 517.95 518.10 514.70 516.32 0.0M
2025-01-24 520.63 520.95 516.35 517.93 0.0M
2025-01-23 521.03 524.43 520.13 520.63 0.0M
2025-01-22 523.63 523.63 519.65 521.03 0.0M
2025-01-21 530.03 530.10 523.00 523.63 0.0M
2025-01-20 530.53 530.83 529.38 529.98 0.0M
2025-01-17 529.95 530.68 529.60 530.53 0.0M
2025-01-16 529.63 530.43 529.00 529.95 0.0M
2025-01-15 530.05 530.60 529.00 529.68 0.0M
2025-01-14 530.93 531.63 529.35 530.05 0.0M
2025-01-13 527.43 531.00 526.36 530.93 0.0M
2025-01-10 526.03 527.60 525.55 527.43 0.0M
2025-01-09 526.63 526.63 523.98 526.03 0.0M
2025-01-08 528.63 528.93 526.15 526.30 0.0M
2025-01-07 528.50 528.50 528.50 528.50 0.0M
2025-01-06 527.25 528.85 525.95 528.50 0.0M
2025-01-03 524.65 524.65 524.65 524.65 0.0M
2025-01-02 524.65 524.65 524.65 524.65 0.0M
2025-01-01 524.65 524.65 524.65 524.65 0.0M