USDAOA
ABD doları / Angola kvanzası
919.699
AOA
+0.832 (%+0.09)
USDAOA: ABD Doları / Angola Kvanzası Arşiv
ABD Doları / Angola Kvanzası geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 919,0106
KAPANIŞ 919,0139
En Düşük
DÜŞÜK 911,969
En Yüksek
YÜKSEK 931,372
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 912 | 912 | 912 | 912 |
| 02.01.2025 | 912 | 912 | 912 | 912 |
| 05.01.2025 | 912 | 913,5 | 912 | 913,5 |
| 06.01.2025 | 913,5 | 914,5 | 912 | 914,5 |
| 07.01.2025 | 914,5 | 914,5 | 912 | 914,5 |
| 08.01.2025 | 914,5 | 914,5 | 912 | 913,499 |
| 09.01.2025 | 913,499 | 914,5 | 912 | 912 |
| 12.01.2025 | 912 | 914,5 | 912 | 913,5 |
| 13.01.2025 | 913,5 | 913,5 | 912 | 913,5 |
| 14.01.2025 | 913,5 | 914,5 | 912 | 913,5 |
| 15.01.2025 | 913,5 | 914,5 | 912 | 914,5 |
| 16.01.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 19.01.2025 | 913,5 | 913,5 | 912 | 912 |
| 20.01.2025 | 912 | 914,5 | 912 | 914,5 |
| 21.01.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 22.01.2025 | 913,5 | 913,5 | 912 | 913,5 |
| 23.01.2025 | 913,5 | 914,5 | 912 | 913,5 |
| 26.01.2025 | 913,5 | 914,5 | 912 | 914,5 |
| 27.01.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 28.01.2025 | 913,5 | 914,5 | 912,002 | 914,5 |
| 29.01.2025 | 914,5 | 914,5 | 912 | 912 |
| 30.01.2025 | 912 | 914 | 912 | 912 |
| 02.02.2025 | 912 | 912 | 912 | 912 |
| 03.02.2025 | 912 | 914,5 | 912 | 914,5 |
| 04.02.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 05.02.2025 | 913,5 | 914,5 | 912 | 914,5 |
| 06.02.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 09.02.2025 | 913,5 | 913,5 | 912 | 913,5 |
| 10.02.2025 | 913,5 | 914,5 | 912 | 914,5 |
| 11.02.2025 | 914,5 | 914,5 | 912 | 912 |
| 12.02.2025 | 912 | 914,5 | 912 | 914,5 |
| 13.02.2025 | 914,5 | 914,5 | 912 | 913,5 |
| 16.02.2025 | 914 | 914,5 | 912 | 912 |
| 17.02.2025 | 912 | 916 | 912 | 916 |
| 18.02.2025 | 916 | 916,5 | 912 | 916,5 |
| 19.02.2025 | 916,5 | 916,5 | 912 | 916,5 |
| 20.02.2025 | 916,5 | 916,5 | 912 | 916,001 |
| 23.02.2025 | 916 | 917 | 912 | 917 |
| 24.02.2025 | 917 | 921,119 | 917 | 921,119 |
| 25.02.2025 | 921,119 | 921,12 | 921,119 | 921,12 |
| 26.02.2025 | 921,12 | 921,183 | 921,12 | 921,12 |
| 27.02.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 02.03.2025 | 919,909 | 921,12 | 919,909 | 921,12 |
| 03.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 04.03.2025 | 921,12 | 921,185 | 915,42 | 920,514 |
| 05.03.2025 | 920,817 | 921,152 | 916,559 | 921,119 |
| 06.03.2025 | 919,909 | 921,12 | 916,85 | 921,12 |
| 09.03.2025 | 921,12 | 921,12 | 916,559 | 921,101 |
| 10.03.2025 | 921,11 | 921,12 | 921,11 | 921,12 |
| 11.03.2025 | 921,12 | 921,12 | 916,56 | 921,118 |
| 12.03.2025 | 921,119 | 921,12 | 921,119 | 921,12 |
| 13.03.2025 | 921,12 | 921,152 | 921,12 | 921,12 |
| 16.03.2025 | 918,699 | 921,124 | 915,35 | 921,12 |
| 17.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 18.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 19.03.2025 | 921,12 | 921,249 | 921,12 | 921,12 |
| 20.03.2025 | 921,12 | 921,12 | 915,35 | 916,048 |
| 23.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 24.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 25.03.2025 | 921,12 | 921,12 | 921,074 | 921,091 |
| 26.03.2025 | 921,094 | 921,312 | 919,898 | 921,12 |
| 27.03.2025 | 921,12 | 921,12 | 921,113 | 921,12 |
| 30.03.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 31.03.2025 | 921,12 | 921,12 | 919,909 | 921,12 |
| 01.04.2025 | 921,12 | 921,124 | 916,56 | 921,12 |
| 02.04.2025 | 921,12 | 921,12 | 921,12 | 921,12 |
| 03.04.2025 | 921,12 | 921,12 | 919,909 | 921,12 |
| 06.04.2025 | 919,909 | 921,12 | 919,002 | 921,12 |
| 07.04.2025 | 921,12 | 921,12 | 916,56 | 921,119 |
| 08.04.2025 | 921,119 | 921,12 | 919,909 | 921,12 |
| 09.04.2025 | 921,12 | 922,559 | 918,941 | 921,12 |
| 10.04.2025 | 921,12 | 921,815 | 921,097 | 921,12 |
| 13.04.2025 | 919,909 | 921,12 | 919,909 | 921,12 |
| 14.04.2025 | 921,12 | 921,12 | 916,56 | 921,12 |
| 15.04.2025 | 921,12 | 921,184 | 921,12 | 921,184 |
| 16.04.2025 | 921,217 | 921,815 | 921,176 | 921,815 |
| 17.04.2025 | 921,815 | 921,815 | 917,521 | 917,521 |
| 20.04.2025 | 918,11 | 919,147 | 917,85 | 918,636 |
| 21.04.2025 | 920,226 | 921,249 | 918,35 | 921,249 |
| 22.04.2025 | 921,249 | 922,607 | 919,974 | 921,12 |
| 23.04.2025 | 921,12 | 921,815 | 916,56 | 921,815 |
| 24.04.2025 | 921,815 | 922,868 | 921,186 | 921,815 |
| 27.04.2025 | 920,257 | 920,257 | 917,85 | 918,593 |
| 28.04.2025 | 919,633 | 921,815 | 916,559 | 921,247 |
| 29.04.2025 | 921,248 | 921,815 | 918,624 | 921,12 |
| 30.04.2025 | 921,152 | 921,185 | 917,388 | 918,372 |
| 01.05.2025 | 918,536 | 921,584 | 918,536 | 921,584 |
| 04.05.2025 | 920,142 | 921,717 | 916,769 | 921,12 |
| 05.05.2025 | 921,12 | 921,12 | 916,484 | 921,097 |
| 06.05.2025 | 921,097 | 921,097 | 916,514 | 921,097 |
| 07.05.2025 | 921,097 | 921,13 | 921,089 | 921,097 |
| 08.05.2025 | 921,097 | 921,75 | 916,492 | 921,227 |
| 11.05.2025 | 921,227 | 921,509 | 916,591 | 921,509 |
| 12.05.2025 | 921,509 | 923,552 | 920,082 | 921,162 |
| 13.05.2025 | 921,162 | 923,36 | 916,559 | 917,957 |
| 14.05.2025 | 918,306 | 922,531 | 918,306 | 918,725 |
| 15.05.2025 | 918,69 | 922,994 | 917,474 | 921,352 |
| 18.05.2025 | 921,352 | 921,792 | 916,654 | 921,792 |
| 19.05.2025 | 921,792 | 923,127 | 917,458 | 923,127 |
| 20.05.2025 | 923,152 | 923,702 | 919,913 | 921,227 |
| 21.05.2025 | 921,227 | 922,803 | 916,515 | 919,01 |
| 22.05.2025 | 918,832 | 921,097 | 915,305 | 921,097 |
| 25.05.2025 | 921,097 | 921,227 | 921,097 | 921,227 |
| 26.05.2025 | 921,227 | 922,751 | 919,941 | 921,104 |
| 27.05.2025 | 921,844 | 922,539 | 916,063 | 918,654 |
| 28.05.2025 | 918,654 | 921,162 | 914,467 | 921,162 |
| 29.05.2025 | 921,162 | 922,562 | 916,479 | 919,631 |
| 01.06.2025 | 918,655 | 921,191 | 918,655 | 921,174 |
| 02.06.2025 | 921,174 | 922,517 | 919,62 | 919,62 |
| 03.06.2025 | 919,137 | 921,365 | 918,655 | 921,365 |
| 04.06.2025 | 921,365 | 921,365 | 920,01 | 921,097 |
| 05.06.2025 | 921,097 | 921,227 | 921,054 | 921,227 |
| 08.06.2025 | 921,227 | 923,037 | 918,375 | 919,224 |
| 09.06.2025 | 918,939 | 920,179 | 912,747 | 919,723 |
| 10.06.2025 | 920,504 | 921,097 | 918,655 | 921,097 |
| 11.06.2025 | 921,097 | 921,227 | 921,097 | 921,227 |
| 12.06.2025 | 921,227 | 921,227 | 921,097 | 921,097 |
| 15.06.2025 | 919,876 | 919,876 | 914,467 | 918,951 |
| 16.06.2025 | 920,089 | 922,392 | 920,089 | 921,66 |
| 17.06.2025 | 921,66 | 922,779 | 921,107 | 921,459 |
| 18.06.2025 | 921,459 | 921,46 | 920,057 | 921,13 |
| 19.06.2025 | 921,13 | 921,227 | 921,1 | 921,227 |
| 22.06.2025 | 921,227 | 921,227 | 921,097 | 921,097 |
| 23.06.2025 | 921,097 | 922,34 | 918,96 | 921,162 |
| 24.06.2025 | 921,162 | 921,162 | 915,407 | 921,097 |
| 25.06.2025 | 921,097 | 921,194 | 921,097 | 921,194 |
| 26.06.2025 | 921,194 | 923,139 | 921,146 | 921,227 |
| 29.06.2025 | 919,941 | 922,467 | 915,948 | 918,763 |
| 30.06.2025 | 918,709 | 923,174 | 917 | 923,174 |
| 01.07.2025 | 923,174 | 923,174 | 917,217 | 921,227 |
| 02.07.2025 | 921,227 | 922,346 | 917,127 | 921,097 |
| 03.07.2025 | 921,097 | 923,921 | 916,526 | 921,993 |
| 06.07.2025 | 921,992 | 922,708 | 918,68 | 918,68 |
| 07.07.2025 | 918,645 | 921,711 | 917 | 921,222 |
| 08.07.2025 | 921,225 | 922,779 | 919,249 | 919,249 |
| 09.07.2025 | 918,929 | 919,148 | 913,612 | 917,415 |
| 10.07.2025 | 918,035 | 918,655 | 912,373 | 912,373 |
| 13.07.2025 | 918,655 | 918,655 | 917,827 | 918,448 |
| 14.07.2025 | 920,301 | 921,601 | 918,564 | 918,649 |
| 15.07.2025 | 917,824 | 923,817 | 917,701 | 920,268 |
| 16.07.2025 | 921,105 | 921,105 | 917,827 | 918,654 |
| 17.07.2025 | 918,654 | 923,014 | 917 | 922,898 |
| 20.07.2025 | 922,898 | 923,484 | 918,692 | 918,692 |
| 21.07.2025 | 918,673 | 920,969 | 917 | 918,654 |
| 22.07.2025 | 918,652 | 922,654 | 917 | 918,9 |
| 23.07.2025 | 918,775 | 921,482 | 914,89 | 921,227 |
| 24.07.2025 | 921,227 | 923,215 | 920,932 | 922,991 |
| 27.07.2025 | 922,991 | 922,991 | 917,473 | 921,412 |
| 28.07.2025 | 921,409 | 921,409 | 917,911 | 917,911 |
| 29.07.2025 | 918,28 | 918,65 | 915,302 | 918,23 |
| 30.07.2025 | 918,44 | 918,729 | 913,629 | 918,651 |
| 31.07.2025 | 918,65 | 918,65 | 913,629 | 918,64 |
| 03.08.2025 | 918,645 | 918,65 | 913,629 | 915,092 |
| 04.08.2025 | 916,871 | 918,569 | 913,526 | 915,304 |
| 05.08.2025 | 916,152 | 919,181 | 915,251 | 917,616 |
| 06.08.2025 | 914,786 | 919,979 | 914,786 | 918,093 |
| 07.08.2025 | 918,371 | 920,4 | 918,371 | 920,4 |
| 10.08.2025 | 918,65 | 920,401 | 918,262 | 918,456 |
| 11.08.2025 | 918,553 | 922,344 | 917,824 | 922,344 |
| 12.08.2025 | 922,344 | 922,344 | 917 | 918,622 |
| 13.08.2025 | 918,636 | 920,929 | 917 | 920,304 |
| 14.08.2025 | 919,477 | 919,477 | 917 | 918,43 |
| 17.08.2025 | 918,54 | 920,843 | 918,54 | 918,684 |
| 18.08.2025 | 918,667 | 922,226 | 917,939 | 918,632 |
| 19.08.2025 | 918,643 | 922,112 | 917,914 | 917,914 |
| 20.08.2025 | 917,457 | 921,276 | 917 | 921,276 |
| 21.08.2025 | 921,712 | 921,712 | 917,827 | 918,629 |
| 24.08.2025 | 918,642 | 920,404 | 918,264 | 918,264 |
| 25.08.2025 | 918,459 | 920,404 | 918,459 | 918,76 |
| 26.08.2025 | 918,705 | 918,705 | 917,827 | 917,827 |
| 27.08.2025 | 918,241 | 920,404 | 918,241 | 919,529 |
| 28.08.2025 | 919,089 | 920,288 | 918,235 | 918,235 |
| 31.08.2025 | 918,445 | 923,207 | 918,445 | 923,181 |
| 01.09.2025 | 923,181 | 923,354 | 917,857 | 917,857 |
| 02.09.2025 | 918,256 | 923,625 | 918,256 | 923,625 |
| 03.09.2025 | 923,625 | 923,626 | 923,582 | 923,593 |
| 04.09.2025 | 923,593 | 923,593 | 921,117 | 922,998 |
| 07.09.2025 | 920,826 | 923,903 | 917,827 | 923,903 |
| 08.09.2025 | 923,905 | 923,906 | 921,899 | 921,899 |
| 09.09.2025 | 921,899 | 921,899 | 918,656 | 918,656 |
| 10.09.2025 | 918,653 | 923,021 | 918,1 | 918,1 |
| 11.09.2025 | 918,377 | 922,552 | 917,827 | 918,612 |
| 14.09.2025 | 918,631 | 918,654 | 918,631 | 918,65 |
| 15.09.2025 | 918,65 | 920,762 | 918,65 | 918,663 |
| 16.09.2025 | 917,831 | 920,266 | 917,831 | 918,655 |
| 17.09.2025 | 918,655 | 931,372 | 917,877 | 917,877 |
| 18.09.2025 | 918,266 | 923,465 | 918,266 | 922,737 |
| 21.09.2025 | 920,693 | 923,854 | 917,988 | 918,484 |
| 22.09.2025 | 918,567 | 921,162 | 917,824 | 921,162 |
| 23.09.2025 | 921,162 | 921,162 | 917,824 | 917,824 |
| 24.09.2025 | 919,012 | 923,385 | 918,65 | 922,557 |
| 25.09.2025 | 922,588 | 922,681 | 917,828 | 918,448 |
| 28.09.2025 | 918,551 | 922,682 | 917,84 | 918,259 |
| 29.09.2025 | 918,468 | 920,141 | 918,468 | 918,675 |
| 30.09.2025 | 918,675 | 924,733 | 918,675 | 918,68 |
| 01.10.2025 | 918,679 | 918,679 | 918,677 | 918,677 |
| 02.10.2025 | 918,677 | 922,458 | 917,839 | 918,701 |
| 05.10.2025 | 918,677 | 918,677 | 918,677 | 918,677 |
| 06.10.2025 | 920,427 | 920,427 | 917 | 917,838 |
| 07.10.2025 | 918,258 | 918,677 | 917,839 | 917,839 |
| 08.10.2025 | 918,258 | 918,677 | 918,258 | 918,67 |
| 09.10.2025 | 918,67 | 920,419 | 917,842 | 918,625 |
| 12.10.2025 | 918,651 | 920,97 | 918,651 | 918,679 |
| 13.10.2025 | 918,678 | 921,312 | 918,677 | 918,713 |
| 14.10.2025 | 918,695 | 918,695 | 917,838 | 917,838 |
| 15.10.2025 | 918,258 | 920,418 | 917,839 | 918,272 |
| 16.10.2025 | 918,471 | 921,055 | 917 | 918,687 |
| 19.10.2025 | 918,682 | 918,682 | 917,808 | 917,808 |
| 20.10.2025 | 918,239 | 918,679 | 918,239 | 918,671 |
| 21.10.2025 | 918,67 | 919,443 | 917,834 | 919,056 |
| 22.10.2025 | 918,863 | 918,863 | 917,835 | 917,835 |
| 23.10.2025 | 918,252 | 922,116 | 916,84 | 918,218 |
| 26.10.2025 | 918,448 | 921,294 | 918,448 | 918,649 |
| 27.10.2025 | 918,659 | 922,135 | 917,893 | 918,665 |
| 28.10.2025 | 918,671 | 923,947 | 917 | 923,947 |
| 29.10.2025 | 923,947 | 923,947 | 917,9 | 918,573 |
| 30.10.2025 | 918,621 | 921,521 | 917,615 | 918,347 |
| 02.11.2025 | 918,677 | 922,826 | 917,921 | 918,731 |
| 03.11.2025 | 917,865 | 921,969 | 917,865 | 918,674 |
| 04.11.2025 | 918,729 | 921,34 | 917,709 | 918,516 |
| 05.11.2025 | 918,65 | 918,785 | 917,445 | 918,764 |
| 06.11.2025 | 918,774 | 920,671 | 917,443 | 918,794 |
| 09.11.2025 | 918,789 | 918,789 | 911,969 | 911,969 |
| 10.11.2025 | 911,969 | 912,424 | 911,969 | 912,424 |
| 11.11.2025 | 912,424 | 922,782 | 912,424 | 918,788 |
| 12.11.2025 | 917,894 | 921,56 | 917,638 | 918,339 |
| 13.11.2025 | 918,562 | 923,822 | 918,562 | 921,296 |
| 16.11.2025 | 921,295 | 922,367 | 918,812 | 918,812 |
| 17.11.2025 | 918,798 | 921,753 | 917,892 | 918,602 |
| 18.11.2025 | 917,801 | 921,292 | 917,801 | 921,292 |
| 19.11.2025 | 921,292 | 921,295 | 921,226 | 921,295 |
| 20.11.2025 | 921,295 | 921,295 | 920,04 | 921,292 |
| 23.11.2025 | 920,036 | 921,292 | 915,683 | 915,683 |
| 24.11.2025 | 914,375 | 914,375 | 912,022 | 912,022 |
| 25.11.2025 | 912,022 | 921,292 | 912,022 | 921,275 |
| 26.11.2025 | 921,275 | 922,377 | 919,15 | 919,15 |
| 27.11.2025 | 918,697 | 923,111 | 917,874 | 917,874 |
| 30.11.2025 | 918,329 | 921,63 | 914,153 | 921,63 |
| 01.12.2025 | 921,63 | 921,63 | 920,38 | 921,47 |
| 02.12.2025 | 921,47 | 921,744 | 917,803 | 921,548 |
| 03.12.2025 | 921,548 | 921,548 | 919,274 | 921,309 |
| 04.12.2025 | 921,309 | 922,27 | 921,309 | 921,697 |
| 07.12.2025 | 921,697 | 922,771 | 918,844 | 918,844 |
| 08.12.2025 | 918,844 | 920,581 | 917 | 917,935 |
| 09.12.2025 | 918,389 | 921,892 | 918,389 | 921,892 |
| 10.12.2025 | 921,892 | 922,659 | 919,606 | 921,536 |
| 11.12.2025 | 921,536 | 921,996 | 921,389 | 921,996 |
| 14.12.2025 | 921,996 | 921,996 | 913,149 | 921,865 |
| 15.12.2025 | 921,865 | 921,865 | 917,92 | 917,92 |
| 16.12.2025 | 918,38 | 923,836 | 918,38 | 921,329 |
| 17.12.2025 | 921,329 | 922,709 | 919,465 | 921,667 |
| 18.12.2025 | 921,667 | 923,415 | 917,925 | 917,925 |
| 21.12.2025 | 918,843 | 922,486 | 918,083 | 918,76 |
| 22.12.2025 | 918,873 | 923,213 | 918,253 | 918,619 |
| 23.12.2025 | 918,802 | 922,188 | 918,802 | 922,188 |
| 24.12.2025 | 922,188 | 922,188 | 918,985 | 918,985 |
| 25.12.2025 | 918,985 | 918,985 | 918,985 | 918,985 |
| 28.12.2025 | 920,587 | 922,188 | 914,4 | 918,066 |
| 29.12.2025 | 918,526 | 923,231 | 917,999 | 918,862 |
| 30.12.2025 | 918,924 | 923,663 | 917 | 923,032 |
| 31.12.2025 | 923,032 | 923,032 | 918,985 | 918,985 |