XBR/USD

XBR/USD
🏛️ usa →
68.72
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 83.43 85.72 82.63 85.72 0.0M
2022-12-29 83.32 83.56 81.60 83.44 0.0M
2022-12-28 84.63 84.87 82.24 83.47 0.0M
2022-12-27 84.82 85.79 83.91 84.93 0.0M
2022-12-23 82.00 84.36 81.56 84.22 0.0M
2022-12-22 82.68 84.02 81.04 82.03 0.0M
2022-12-21 80.13 82.71 79.73 82.43 0.0M
2022-12-20 80.45 81.09 78.48 79.92 0.0M
2022-12-19 79.89 81.08 78.83 80.31 0.0M
2022-12-18 79.27 79.92 79.25 79.91 0.0M
2022-12-16 81.66 82.06 78.57 79.45 0.0M
2022-12-15 83.03 83.48 81.14 81.72 0.0M
2022-12-14 80.59 83.47 80.44 83.12 0.0M
2022-12-13 78.54 81.62 78.44 80.74 0.0M
2022-12-12 77.31 78.93 75.59 78.38 0.0M
2022-12-11 77.22 77.68 77.11 77.33 0.0M
2022-12-09 77.12 77.85 75.52 77.03 0.0M
2022-12-08 77.78 79.59 76.18 76.89 0.0M
2022-12-07 80.22 80.94 77.39 77.81 0.0M
2022-12-06 83.71 84.17 79.18 80.22 0.0M
2022-12-05 87.52 88.97 83.05 83.49 0.0M
2022-12-04 86.30 87.55 86.05 87.44 0.0M
2022-12-02 87.47 88.53 85.81 86.53 0.0M
2022-12-01 87.36 89.98 86.90 87.87 0.0M
2022-11-30 85.44 88.04 85.09 87.28 0.0M
2022-11-29 83.91 87.34 83.91 85.59 0.0M
2022-11-28 84.09 85.31 81.47 83.94 0.0M
2022-11-27 84.31 84.52 83.97 84.11 0.0M
2022-11-25 86.12 87.63 84.40 84.69 0.0M
2022-11-24 85.59 86.10 84.75 85.81 0.0M
2022-11-23 89.01 90.06 84.70 85.23 0.0M
2022-11-22 88.29 90.45 87.90 88.86 0.0M
2022-11-21 88.37 88.40 82.93 88.36 0.0M
2022-11-20 88.35 88.59 88.34 88.35 0.0M
2022-11-18 91.19 91.45 86.59 88.67 0.0M
2022-11-17 93.66 93.79 90.41 90.84 0.0M
2022-11-16 94.91 95.77 92.65 93.57 0.0M
2022-11-15 93.76 96.78 92.59 94.75 0.0M
2022-11-14 97.95 98.09 93.53 93.53 0.0M
2022-11-13 97.09 97.97 96.94 97.96 0.0M
2022-11-11 95.05 98.25 94.98 97.19 0.0M
2022-11-10 93.91 95.67 93.07 94.65 0.0M
2022-11-09 96.66 97.09 93.68 93.81 0.0M
2022-11-08 99.78 99.86 96.45 96.49 0.0M
2022-11-07 98.47 101.21 98.47 99.50 0.0M
2022-11-06 98.73 98.80 98.20 98.47 0.0M
2022-11-04 96.31 100.65 96.10 100.47 0.0M
2022-11-03 97.16 97.83 96.04 96.36 0.0M
2022-11-02 96.78 98.41 95.92 97.44 0.0M
2022-11-01 94.48 97.54 94.27 96.67 0.0M
2022-10-31 96.25 96.39 93.46 94.81 0.0M
2022-10-30 96.34 96.39 96.06 96.23 0.0M
2022-10-28 96.88 97.14 95.24 96.42 0.0M
2022-10-27 96.40 97.62 95.48 96.95 0.0M
2022-10-26 93.39 96.59 92.68 96.47 0.0M
2022-10-25 93.83 94.87 92.07 93.66 0.0M
2022-10-24 94.07 94.72 91.53 93.83 0.0M
2022-10-23 93.83 94.31 93.83 94.05 0.0M
2022-10-21 92.78 94.20 91.41 93.92 0.0M
2022-10-20 92.71 95.21 92.35 93.06 0.0M
2022-10-19 91.27 93.31 89.84 93.02 0.0M
2022-10-18 92.55 93.15 89.26 91.09 0.0M
2022-10-17 92.88 93.76 91.38 92.47 0.0M
2022-10-16 92.14 92.94 92.14 92.88 0.0M
2022-10-14 95.12 95.78 91.94 92.31 0.0M
2022-10-13 93.14 95.61 91.78 95.34 0.0M
2022-10-12 94.47 95.91 92.31 93.12 0.0M
2022-10-11 96.62 97.25 93.88 94.56 0.0M
2022-10-10 98.78 99.50 96.44 96.84 0.0M
2022-10-09 99.52 99.52 98.50 98.77 0.0M
2022-10-07 95.79 99.54 94.86 99.48 0.0M
2022-10-06 94.66 95.94 93.69 95.86 0.0M
2022-10-05 92.84 94.94 91.94 94.67 0.0M
2022-10-04 89.80 93.41 89.78 92.77 0.0M
2022-10-03 88.95 90.84 88.10 89.70 0.0M
2022-10-02 87.76 89.00 87.65 88.95 0.0M
2022-09-30 88.62 89.73 86.08 86.39 0.0M
2022-09-29 88.84 89.87 87.30 88.50 0.0M
2022-09-28 86.02 89.38 84.08 89.09 0.0M
2022-09-27 83.97 86.94 83.94 85.58 0.0M
2022-09-26 87.04 87.67 83.62 83.92 0.0M
2022-09-25 86.75 87.03 86.45 87.03 0.0M
2022-09-23 90.73 91.22 85.86 86.86 0.0M
2022-09-22 90.34 93.23 89.73 90.70 0.0M
2022-09-21 91.21 93.98 89.78 90.45 0.0M
2022-09-20 92.74 93.57 90.34 91.38 0.0M
2022-09-19 92.54 93.15 89.07 92.23 0.0M
2022-09-18 91.95 92.65 91.95 92.55 0.0M
2022-09-16 91.19 93.39 90.97 92.34 0.0M
2022-09-15 95.44 95.44 90.81 91.50 0.0M
2022-09-14 94.31 96.65 92.76 95.38 0.0M
2022-09-13 95.12 96.41 91.95 94.27 0.0M
2022-09-12 93.42 96.11 92.13 95.16 0.0M
2022-09-11 93.22 93.73 93.22 93.39 0.0M
2022-09-09 89.72 94.20 89.60 93.26 0.0M
2022-09-08 88.96 90.93 88.31 89.55 0.0M
2022-09-07 93.97 94.98 88.52 88.84 0.0M
2022-09-06 96.53 97.20 93.53 94.05 0.0M
2022-09-05 95.87 98.33 95.53 96.70 0.0M
2022-09-04 94.38 95.88 94.38 95.84 0.0M
2022-09-02 94.19 96.78 94.16 94.69 0.0M
2022-09-01 96.73 97.19 93.31 93.66 0.0M
2022-08-31 100.00 100.63 95.96 96.51 0.0M
2022-08-30 104.65 105.24 98.28 100.15 0.0M
2022-08-29 100.62 104.99 100.50 104.70 0.0M
2022-08-28 100.62 100.97 99.97 100.62 0.0M
2022-08-26 100.84 102.02 98.82 100.78 0.0M
2022-08-25 102.78 103.53 100.18 100.94 0.0M
2022-08-24 101.19 102.93 100.28 102.80 0.0M
2022-08-23 98.02 101.62 97.66 101.19 0.0M
2022-08-22 96.94 98.53 93.57 97.80 0.0M
2022-08-21 96.96 97.06 96.69 96.94 0.0M
2022-08-19 98.31 99.52 95.87 97.41 0.0M
2022-08-18 95.03 99.19 94.76 98.20 0.0M
2022-08-17 94.50 96.32 93.31 94.75 0.0M
2022-08-16 95.62 97.94 93.64 94.53 0.0M
2022-08-15 99.78 100.22 94.86 95.53 0.0M
2022-08-14 100.06 100.34 99.76 99.76 0.0M
2022-08-12 101.96 103.01 99.54 100.50 0.0M
2022-08-11 99.74 102.94 99.32 101.98 0.0M
2022-08-10 99.19 100.78 96.35 99.75 0.0M
2022-08-09 99.28 101.35 97.79 99.34 0.0M
2022-08-08 96.98 99.81 96.00 99.53 0.0M
2022-08-07 97.34 97.41 96.73 96.97 0.0M
2022-08-05 96.96 99.83 96.10 97.75 0.0M
2022-08-04 100.77 101.25 96.63 96.94 0.0M
2022-08-03 103.59 106.32 100.22 100.66 0.0M
2022-08-02 103.78 106.47 102.42 103.78 0.0M
2022-08-01 107.67 108.70 103.22 103.85 0.0M
2022-07-31 108.29 108.31 107.34 107.67 0.0M
2022-07-29 107.23 111.30 106.23 108.26 0.0M
2022-07-28 107.13 109.03 105.69 107.09 0.0M
2022-07-27 104.47 107.76 103.59 107.12 0.0M
2022-07-26 104.65 107.43 103.94 104.53 0.0M
2022-07-25 103.64 105.47 101.63 104.89 0.0M
2022-07-24 103.77 104.31 103.36 103.64 0.0M
2022-07-22 104.68 106.52 102.72 104.23 0.0M
2022-07-21 107.34 107.70 102.40 104.81 0.0M
2022-07-20 108.16 108.47 106.10 107.63 0.0M
2022-07-19 106.76 108.72 104.69 108.31 0.0M
2022-07-18 101.98 107.69 100.60 106.84 0.0M
2022-07-17 102.09 102.64 101.86 101.97 0.0M
2022-07-15 101.37 104.09 99.60 102.44 0.0M
2022-07-14 100.79 101.91 95.96 101.08 0.0M
2022-07-13 100.07 102.85 99.88 101.32 0.0M
2022-07-12 108.10 108.38 100.63 100.78 0.0M
2022-07-11 108.86 109.65 105.58 108.17 0.0M
2022-07-10 108.75 109.00 108.14 108.84 0.0M
2022-07-08 107.03 109.71 105.93 109.34 0.0M
2022-07-07 102.43 108.68 100.69 106.50 0.0M
2022-07-06 107.41 108.28 100.84 102.04 0.0M
2022-07-05 116.29 117.47 103.56 107.26 0.0M
2022-07-04 114.08 116.84 113.16 116.41 0.0M
2022-07-03 114.37 114.66 114.05 114.08 0.0M
2022-07-01 112.54 115.58 111.05 114.50 0.0M
2022-06-30 115.58 116.51 111.34 112.29 0.0M
2022-06-29 117.25 119.69 115.09 115.52 0.0M
2022-06-28 115.06 117.61 114.92 117.39 0.0M
2022-06-27 111.44 115.41 110.55 114.71 0.0M
2022-06-26 112.03 112.16 110.78 111.44 0.0M
2022-06-24 110.09 113.94 109.34 112.19 0.0M
2022-06-23 110.09 113.15 108.65 109.83 0.0M
2022-06-22 115.03 115.16 107.71 110.70 0.0M
2022-06-21 115.04 117.04 114.83 115.44 0.0M
2022-06-20 114.85 115.35 112.40 115.26 0.0M
2022-06-19 114.52 115.22 114.42 114.84 0.0M
2022-06-17 120.25 122.41 112.85 114.56 0.0M
2022-06-16 120.75 121.50 116.79 120.17 0.0M
2022-06-15 122.20 123.22 119.07 120.17 0.0M
2022-06-14 123.40 126.62 120.34 122.31 0.0M
2022-06-13 121.70 125.13 120.44 123.73 0.0M
2022-06-12 122.88 123.04 121.50 121.70 0.0M
2022-06-10 124.64 126.13 121.60 123.58 0.0M
2022-06-09 125.53 126.23 124.43 124.75 0.0M
2022-06-08 122.47 126.38 122.38 125.74 0.0M
2022-06-07 121.89 123.38 120.61 122.87 0.0M
2022-06-06 123.35 123.57 120.84 122.00 0.0M
2022-06-05 123.64 123.97 123.31 123.35 0.0M
2022-06-03 120.50 123.80 118.28 123.68 0.0M
2022-06-02 117.08 120.84 114.78 120.50 0.0M
2022-06-01 118.53 121.04 117.83 118.24 0.0M
2022-05-31 120.78 123.41 117.69 118.72 0.0M
2022-05-30 118.66 120.54 118.50 120.31 0.0M
2022-05-29 117.97 118.85 117.97 118.69 0.0M
2022-05-27 117.06 118.62 115.97 118.22 0.0M
2022-05-26 114.19 117.65 113.67 117.11 0.0M
2022-05-25 114.09 115.27 113.04 114.32 0.0M
2022-05-24 113.04 114.85 111.96 113.80 0.0M
2022-05-23 113.02 114.59 112.17 113.69 0.0M
2022-05-22 112.75 113.15 112.23 113.05 0.0M
2022-05-20 111.90 113.61 110.92 113.05 0.0M
2022-05-19 108.46 112.71 106.10 111.81 0.0M
2022-05-18 113.32 114.60 108.81 109.69 0.0M
2022-05-17 114.82 116.16 111.57 113.22 0.0M
2022-05-16 112.91 115.30 109.50 114.48 0.0M
2022-05-15 112.25 112.98 111.97 112.90 0.0M
2022-05-13 109.13 112.28 108.38 111.75 0.0M
2022-05-12 108.41 109.28 105.31 108.47 0.0M
2022-05-11 102.34 108.92 101.91 108.17 0.0M
2022-05-10 106.06 107.56 102.18 102.19 0.0M
2022-05-09 112.56 113.93 105.66 105.98 0.0M
2022-05-08 113.74 113.74 112.19 112.57 0.0M
2022-05-06 112.07 114.33 110.71 113.91 0.0M
2022-05-05 111.38 114.86 110.09 111.85 0.0M
2022-05-04 106.72 111.85 106.30 111.00 0.0M
2022-05-03 108.45 109.20 105.53 106.72 0.0M
2022-05-02 107.85 109.29 104.00 108.52 0.0M
2022-05-01 107.04 108.31 106.55 107.86 0.0M
2022-04-29 108.17 111.02 107.18 107.59 0.0M
2022-04-28 105.69 108.72 103.91 108.23 0.0M
2022-04-27 106.12 107.02 104.03 105.90 0.0M
2022-04-26 103.31 106.85 101.96 106.10 0.0M
2022-04-25 105.66 106.00 100.31 103.34 0.0M
2022-04-24 106.38 106.40 105.22 105.66 0.0M
2022-04-22 109.15 109.59 106.25 106.86 0.0M
2022-04-21 108.03 110.73 107.71 109.59 0.0M
2022-04-20 109.22 110.04 105.67 108.27 0.0M
2022-04-19 114.20 115.39 107.94 108.59 0.0M
2022-04-18 114.52 116.15 111.99 113.94 0.0M
2022-04-17 113.56 114.98 113.40 114.52 0.0M
2022-04-14 109.95 114.09 108.31 113.19 0.0M
2022-04-13 107.10 110.77 105.79 110.54 0.0M
2022-04-12 101.09 107.41 100.63 106.63 0.0M
2022-04-11 103.12 103.55 99.40 101.14 0.0M
2022-04-10 104.69 104.79 103.03 103.12 0.0M
2022-04-08 103.50 105.47 101.81 104.54 0.0M
2022-04-07 104.31 105.88 100.69 103.60 0.0M
2022-04-06 108.09 111.18 102.97 104.03 0.0M
2022-04-05 111.41 112.56 107.08 108.10 0.0M
2022-04-04 106.13 111.28 105.68 110.56 0.0M
2022-04-03 106.05 106.40 105.94 106.11 0.0M
2022-04-01 108.24 109.13 105.26 107.29 0.0M
2022-03-31 114.21 114.38 107.15 108.63 0.0M
2022-03-30 113.28 115.65 111.19 114.22 0.0M
2022-03-29 110.52 115.26 105.44 111.93 0.0M