USD/STD

USD/STD
🏛️ usa →
21.16
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
2023-12-29 22.37 22.43 22.27 22.20 0.0M
2023-12-28 22.28 22.39 22.22 22.14 0.0M
2023-12-27 22.41 22.46 22.24 22.05 0.0M
2023-12-26 22.48 22.48 22.41 22.18 0.0M
2023-12-25 22.48 22.51 22.46 22.25 0.0M
2023-12-22 22.48 22.60 22.42 22.24 0.0M
2023-12-21 22.62 22.63 22.47 22.25 0.0M
2023-12-20 22.54 22.79 22.53 22.39 0.0M
2023-12-19 22.67 22.72 22.38 22.31 0.0M
2023-12-18 22.72 22.74 22.39 22.43 0.0M
2023-12-15 22.51 22.75 22.36 22.00 0.0M
2023-12-14 22.76 22.76 22.48 22.29 0.0M
2023-12-13 22.93 22.97 22.59 22.52 0.0M
2023-12-12 23.00 23.00 22.87 22.69 0.0M
2023-12-11 23.00 23.04 22.64 22.76 0.0M
2023-12-08 22.93 23.06 22.71 22.76 0.0M
2023-12-07 22.98 23.01 22.57 22.69 0.0M
2023-12-06 22.92 23.00 22.91 22.76 0.0M
2023-12-05 22.84 22.96 22.82 22.68 0.0M
2023-12-04 22.72 22.91 22.54 22.61 0.0M
2023-12-01 22.51 22.93 22.48 22.51 0.0M
2023-11-30 22.51 22.88 22.51 22.28 0.0M
2023-11-29 22.51 22.88 22.47 22.28 0.0M
2023-11-28 22.59 22.88 22.48 22.28 0.0M
2023-11-27 22.62 22.88 22.58 22.36 0.0M
2023-11-24 22.69 22.72 22.61 22.39 0.0M
2023-11-23 22.73 22.74 22.65 22.46 0.0M
2023-11-22 22.68 22.80 22.66 22.50 0.0M
2023-11-21 22.62 22.88 22.57 22.45 0.0M
2023-11-20 22.69 22.88 22.60 22.39 0.0M
2023-11-17 22.82 22.93 22.67 22.44 0.0M
2023-11-16 22.82 22.92 22.72 22.59 0.0M
2023-11-15 22.75 22.92 22.74 22.58 0.0M
2023-11-14 23.13 23.15 22.72 22.52 0.0M
2023-11-13 23.36 23.41 22.91 22.90 0.0M
2023-11-10 23.20 23.29 22.75 22.93 0.0M
2023-11-09 23.11 23.34 23.06 22.96 0.0M
2023-11-08 23.13 23.50 23.05 22.88 0.0M
2023-11-07 23.09 23.50 23.08 22.89 0.0M
2023-11-06 23.07 23.50 23.01 22.86 0.0M
2023-11-03 23.30 23.51 23.03 22.83 0.0M
2023-11-02 23.42 23.42 23.21 23.06 0.0M
2023-11-01 23.42 23.59 23.37 23.17 0.0M
2023-10-31 23.42 23.55 23.19 23.16 0.0M
2023-10-30 23.42 23.54 23.29 23.18 0.0M
2023-10-27 23.43 23.58 23.35 23.18 0.0M
2023-10-26 23.42 23.59 23.22 23.19 0.0M
2023-10-25 23.37 23.54 23.22 23.18 0.0M
2023-10-24 23.20 23.52 23.15 23.13 0.0M
2023-10-23 23.37 23.54 23.18 22.96 0.0M
2023-10-20 23.39 23.60 23.27 23.13 0.0M
2023-10-19 23.49 23.61 23.28 23.15 0.0M
2023-10-18 23.40 23.52 23.28 23.25 0.0M
2023-10-17 23.44 23.55 23.26 23.16 0.0M
2023-10-16 23.50 23.51 23.43 23.20 0.0M
2023-10-13 23.51 23.58 23.44 23.31 0.0M
2023-10-12 23.31 23.56 23.27 23.27 0.0M
2023-10-11 23.34 23.55 23.17 23.07 0.0M
2023-10-10 23.43 23.55 23.21 23.10 0.0M
2023-10-09 23.38 23.53 23.38 23.18 0.0M
2023-10-06 23.47 23.61 23.19 23.14 0.0M
2023-10-05 23.56 23.59 23.28 23.22 0.0M
2023-10-04 23.65 23.68 23.30 23.32 0.0M
2023-10-03 23.62 23.72 23.18 23.40 0.0M
2023-10-02 23.43 23.62 23.17 23.38 0.0M
2023-09-29 23.44 23.50 23.21 23.17 0.0M
2023-09-28 23.57 23.59 23.25 23.18 0.0M
2023-09-27 23.42 23.60 23.41 23.32 0.0M
2023-09-26 23.37 23.43 23.33 23.17 0.0M
2023-09-25 23.24 23.43 23.23 23.13 0.0M
2023-09-22 23.22 23.31 23.19 23.01 0.0M
2023-09-21 23.22 23.38 23.16 22.98 0.0M
2023-09-20 23.17 23.35 23.05 22.98 0.0M
2023-09-19 23.16 23.20 23.09 22.94 0.0M
2023-09-18 23.21 23.23 23.13 22.91 0.0M
2023-09-15 23.26 23.37 23.10 22.98 0.0M
2023-09-14 23.07 23.37 23.02 23.01 0.0M
2023-09-13 23.02 23.10 22.99 22.83 0.0M
2023-09-12 23.03 23.30 23.00 22.77 0.0M
2023-09-11 23.10 23.15 23.01 22.79 0.0M
2023-09-08 23.13 23.15 23.04 22.89 0.0M
2023-09-07 23.07 23.19 23.06 22.90 0.0M
2023-09-06 23.08 23.12 23.03 22.84 0.0M
2023-09-05 22.92 23.16 22.85 22.85 0.0M
2023-09-04 22.98 22.98 22.90 22.69 0.0M
2023-09-01 22.83 22.98 22.75 22.73 0.0M
2023-08-31 22.66 22.84 22.62 22.59 0.0M
2023-08-30 22.75 22.80 22.57 22.43 0.0M
2023-08-29 22.88 22.95 22.59 22.52 0.0M
2023-08-28 22.92 22.93 22.62 22.64 0.0M
2023-08-25 22.90 22.99 22.55 22.69 0.0M
2023-08-24 22.78 23.06 22.71 22.66 0.0M
2023-08-23 22.82 22.91 22.53 22.55 0.0M
2023-08-22 22.72 22.85 22.52 22.59 0.0M
2023-08-21 22.76 22.77 22.50 22.48 0.0M
2023-08-18 22.77 22.82 22.33 22.53 0.0M
2023-08-17 22.75 22.80 22.33 22.53 0.0M
2023-08-16 22.70 22.77 22.43 22.52 0.0M
2023-08-15 22.50 22.74 22.24 22.00 0.0M
2023-08-14 22.62 22.76 22.41 22.00 0.0M
2023-08-11 22.54 22.62 22.35 22.38 0.0M
2023-08-10 22.55 22.57 22.28 22.31 0.0M
2023-08-09 22.60 22.60 22.51 22.32 0.0M
2023-08-08 22.49 22.65 22.36 22.36 0.0M
2023-08-07 22.50 22.57 22.30 22.27 0.0M
2023-08-04 22.61 22.63 22.32 22.25 0.0M
2023-08-03 22.62 22.77 22.58 22.37 0.0M
2023-08-02 22.53 22.77 22.33 22.39 0.0M
2023-08-01 22.51 22.68 22.49 22.30 0.0M
2023-07-31 22.45 22.54 22.41 22.27 0.0M
2023-07-28 22.54 22.62 22.41 22.24 0.0M
2023-07-27 22.33 22.57 22.20 22.32 0.0M
2023-07-26 22.39 22.50 22.28 22.10 0.0M
2023-07-25 22.36 22.46 22.32 22.16 0.0M
2023-07-24 22.24 22.50 22.12 22.14 0.0M
2023-07-21 22.24 22.38 22.12 22.02 0.0M
2023-07-20 22.10 22.37 22.03 22.01 0.0M
2023-07-19 22.04 22.31 22.02 21.87 0.0M
2023-07-18 22.02 22.28 21.95 21.82 0.0M
2023-07-17 22.02 22.28 22.01 21.80 0.0M
2023-07-14 22.05 22.28 22.01 21.82 0.0M
2023-07-13 22.23 22.45 22.03 21.82 0.0M
2023-07-12 22.48 22.51 22.22 22.01 0.0M
2023-07-11 22.50 22.70 22.44 22.25 0.0M
2023-07-10 22.57 22.76 22.49 22.27 0.0M
2023-07-07 22.73 22.82 22.54 22.33 0.0M
2023-07-06 22.80 22.85 22.69 22.49 0.0M
2023-07-05 22.74 22.81 22.41 22.57 0.0M
2023-07-04 22.50 23.01 22.45 22.52 0.0M
2023-07-03 22.50 22.77 22.42 22.00 0.0M
2023-06-30 22.78 22.84 22.41 22.45 0.0M
2023-06-29 22.68 22.78 22.42 22.55 0.0M
2023-06-28 22.58 22.71 22.58 22.45 0.0M
2023-06-27 22.69 22.73 22.39 22.35 0.0M
2023-06-26 22.50 22.88 22.45 22.46 0.0M
2023-06-23 22.59 22.92 22.41 22.00 0.0M
2023-06-22 22.53 22.74 22.43 22.36 0.0M
2023-06-21 22.67 22.78 22.37 22.30 0.0M
2023-06-20 22.66 22.74 22.42 22.44 0.0M
2023-06-19 22.62 22.93 22.60 22.43 0.0M
2023-06-16 22.61 22.92 22.56 22.39 0.0M
2023-06-15 22.85 22.91 22.60 22.38 0.0M
2023-06-14 22.93 23.20 22.78 22.62 0.0M
2023-06-13 23.01 23.15 22.87 22.70 0.0M
2023-06-12 23.03 23.15 22.94 22.77 0.0M
2023-06-09 22.96 23.15 22.95 22.79 0.0M
2023-06-08 23.13 23.15 22.95 22.72 0.0M
2023-06-07 23.14 23.28 23.05 22.90 0.0M
2023-06-06 23.10 23.28 23.04 22.91 0.0M
2023-06-05 23.14 23.27 23.01 22.87 0.0M
2023-06-02 22.99 23.24 22.95 22.88 0.0M
2023-06-01 23.16 23.31 22.96 22.76 0.0M
2023-05-31 23.06 23.34 23.02 22.92 0.0M
2023-05-30 23.11 23.33 22.96 22.82 0.0M
2023-05-29 23.08 23.12 23.04 22.87 0.0M
2023-05-26 23.07 23.29 22.97 22.84 0.0M
2023-05-25 23.02 23.14 22.94 22.84 0.0M
2023-05-24 22.98 23.12 22.87 22.79 0.0M
2023-05-23 22.89 23.11 22.79 22.74 0.0M
2023-05-22 22.87 23.04 22.79 22.65 0.0M
2023-05-19 22.98 23.08 22.79 22.67 0.0M
2023-05-18 22.83 23.16 22.77 22.74 0.0M
2023-05-17 22.78 23.03 22.73 22.60 0.0M
2023-05-16 22.76 22.90 22.70 22.55 0.0M
2023-05-15 22.81 22.91 22.73 22.53 0.0M
2023-05-12 22.67 22.81 22.35 22.58 0.0M
2023-05-11 22.54 22.73 22.37 22.00 0.0M
2023-05-10 22.58 22.62 22.45 22.30 0.0M
2023-05-09 22.49 22.62 22.45 22.35 0.0M
2023-05-08 22.47 22.50 22.40 22.26 0.0M
2023-05-05 22.47 22.56 22.41 22.23 0.0M
2023-05-04 22.38 22.52 22.32 22.24 0.0M
2023-05-03 22.50 22.50 22.33 22.14 0.0M
2023-05-02 22.55 22.62 22.46 22.27 0.0M
2023-05-01 22.49 22.57 22.41 22.32 0.0M
2023-04-28 22.45 22.57 22.41 22.23 0.0M
2023-04-27 22.42 22.57 22.37 22.21 0.0M
2023-04-26 22.56 22.59 22.31 22.19 0.0M
2023-04-25 22.41 22.67 22.35 22.32 0.0M
2023-04-24 22.52 22.67 22.40 22.17 0.0M
2023-04-21 22.56 22.70 22.51 22.29 0.0M
2023-04-20 22.59 22.70 22.52 22.33 0.0M
2023-04-19 22.56 22.67 22.51 22.36 0.0M
2023-04-18 22.65 22.71 22.51 22.32 0.0M
2023-04-17 22.50 22.73 22.31 22.42 0.0M
2023-04-14 22.41 22.96 22.35 22.28 0.0M
2023-04-13 22.51 23.00 22.35 22.18 0.0M
2023-04-12 22.68 22.88 22.50 22.29 0.0M
2023-04-11 22.79 22.90 22.64 22.45 0.0M
2023-04-10 22.61 22.88 22.61 22.55 0.0M
2023-04-07 22.66 22.82 22.66 22.47 0.0M
2023-04-06 22.70 22.82 22.61 22.43 0.0M
2023-04-05 22.60 22.74 22.40 22.46 0.0M
2023-04-04 22.72 22.81 22.56 22.36 0.0M
2023-04-03 22.91 23.13 22.69 22.47 0.0M
2023-03-31 22.69 23.15 22.65 22.60 0.0M
2023-03-30 22.82 23.15 22.66 22.46 0.0M
2023-03-29 22.82 23.15 22.77 22.59 0.0M
2023-03-28 22.92 23.15 22.81 22.59 0.0M
2023-03-27 23.03 23.20 22.92 22.68 0.0M
2023-03-24 22.85 23.09 22.84 22.77 0.0M
2023-03-23 22.80 22.85 22.65 22.61 0.0M
2023-03-22 22.99 23.00 22.69 22.56 0.0M
2023-03-21 23.09 23.12 22.95 22.74 0.0M
2023-03-20 23.17 23.29 23.06 22.84 0.0M
2023-03-17 23.33 23.50 23.15 22.90 0.0M
2023-03-16 23.29 23.53 23.28 23.08 0.0M
2023-03-15 23.06 23.54 23.00 23.15 0.0M
2023-03-14 23.07 23.32 23.03 22.82 0.0M
2023-03-13 23.15 23.39 22.96 22.83 0.0M
2023-03-10 23.39 23.46 23.01 23.02 0.0M
2023-03-09 23.47 23.54 23.11 23.15 0.0M
2023-03-08 23.46 23.56 23.16 23.23 0.0M
2023-03-07 23.17 23.54 23.11 23.22 0.0M
2023-03-06 23.25 23.46 23.14 22.93 0.0M
2023-03-03 23.35 23.49 23.05 23.03 0.0M
2023-03-02 23.20 23.53 23.05 23.11 0.0M
2023-03-01 23.40 23.42 23.14 22.96 0.0M
2023-02-28 23.34 23.55 23.16 23.16 0.0M
2023-02-27 23.45 23.58 23.01 23.09 0.0M
2023-02-24 23.36 23.57 22.92 23.23 0.0M
2023-02-23 23.34 23.40 22.92 23.12 0.0M
2023-02-22 23.25 23.35 22.99 23.10 0.0M
2023-02-21 23.16 23.31 22.92 23.01 0.0M
2023-02-20 23.16 23.19 23.12 22.93 0.0M
2023-02-17 23.19 23.34 22.93 22.90 0.0M
2023-02-16 23.15 23.29 22.93 22.95 0.0M
2023-02-15 23.05 23.29 22.83 22.92 0.0M
2023-02-14 23.08 23.24 22.83 22.82 0.0M
2023-02-13 23.04 23.27 22.81 22.84 0.0M
2023-02-10 23.06 23.28 22.83 22.94 0.0M
2023-02-09 23.11 23.29 22.75 22.81 0.0M
2023-02-08 23.07 23.29 22.70 22.86 0.0M
2023-02-07 23.07 23.20 22.70 22.84 0.0M
2023-02-06 22.95 23.11 22.64 22.84 0.0M
2023-02-03 22.69 22.93 22.62 22.69 0.0M
2023-02-02 22.52 22.95 22.44 22.45 0.0M
2023-02-01 22.78 22.99 22.50 22.29 0.0M
2023-01-31 22.81 23.04 22.70 22.55 0.0M
2023-01-30 22.77 22.83 22.68 22.57 0.0M
2023-01-27 22.72 22.92 22.69 22.54 0.0M
2023-01-26 22.67 22.94 22.65 22.49 0.0M
2023-01-25 22.74 22.79 22.66 22.44 0.0M
2023-01-24 22.76 22.95 22.71 22.50 0.0M
2023-01-23 22.78 22.95 22.66 22.53 0.0M
2023-01-20 22.85 22.91 22.79 22.57 0.0M
2023-01-19 22.93 23.06 22.84 22.61 0.0M
2023-01-18 22.94 23.10 22.74 22.69 0.0M
2023-01-17 22.87 22.97 22.78 22.71 0.0M
2023-01-16 22.86 22.91 22.76 22.63 0.0M
2023-01-13 22.81 23.27 22.78 22.61 0.0M
2023-01-12 23.01 23.28 22.78 22.58 0.0M
2023-01-11 23.06 23.29 22.97 22.77 0.0M
2023-01-10 23.06 23.33 23.01 22.82 0.0M
2023-01-09 23.23 23.24 23.00 22.82 0.0M
2023-01-06 23.52 23.60 23.17 23.02 0.0M
2023-01-05 23.34 23.54 23.20 23.28 0.0M
2023-01-04 23.46 23.48 23.10 23.10 0.0M
2023-01-03 23.20 23.53 23.15 23.23 0.0M
2023-01-02 23.14 23.24 23.12 22.96 0.0M