USDAOA
USDAOA
19:00:02
919.743 AOA
-0.072 (%-0.01)
Önceki Kapanış: 919.815·
Volatilite: 0.250
Düşük₺917.5
Yüksek₺919.815
Piyasa Verileri
Spot Piyasa
A:913.112
S:926.375
Önceki haftaya göre (WoW)
0.00%
Önceki aya göre (MoM)
0.00%
Yılbaşından bugüne (YTD)
-0.36%
Önceki yıla göre (YoY)
-0.19%
USDAOA: ABD Doları / Angola Kvanzası Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 363,2133
KAPANIŞ 363,7379
En Düşük
DÜŞÜK 308,606
En Yüksek
YÜKSEK 494,217
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 308,606 | 308,92 | 308,606 | 308,92 |
| 02.01.2019 | 308,92 | 308,92 | 308,92 | 308,92 |
| 03.01.2019 | 308,9205 | 309,117 | 308,92 | 309,117 |
| 06.01.2019 | 309,15 | 309,1835 | 309,15 | 309,1835 |
| 07.01.2019 | 309,1835 | 309,6205 | 309,1835 | 309,6205 |
| 08.01.2019 | 309,8385 | 310,0575 | 309,8385 | 310,0575 |
| 09.01.2019 | 310,0575 | 310,154 | 310,0575 | 310,154 |
| 10.01.2019 | 310,227 | 310,2515 | 310,227 | 310,2515 |
| 13.01.2019 | 310,2515 | 310,2515 | 310,2515 | 310,2515 |
| 14.01.2019 | 310,2515 | 310,2825 | 310,2515 | 310,2825 |
| 15.01.2019 | 310,2825 | 310,2825 | 310,2825 | 310,2825 |
| 16.01.2019 | 310,2825 | 310,2825 | 310,214 | 310,214 |
| 17.01.2019 | 310,214 | 310,214 | 310,214 | 310,214 |
| 20.01.2019 | 310,214 | 310,214 | 310,214 | 310,214 |
| 21.01.2019 | 310,214 | 310,32 | 310,214 | 310,32 |
| 22.01.2019 | 310,3735 | 310,4275 | 310,3735 | 310,4275 |
| 23.01.2019 | 310,4275 | 310,806 | 310,4275 | 310,806 |
| 24.01.2019 | 310,806 | 310,806 | 310,806 | 310,806 |
| 27.01.2019 | 310,806 | 310,806 | 310,806 | 310,806 |
| 28.01.2019 | 310,806 | 311,3725 | 310,806 | 311,3725 |
| 29.01.2019 | 311,3725 | 311,3725 | 311,3725 | 311,3725 |
| 30.01.2019 | 311,3725 | 312,0295 | 311,3725 | 312,0295 |
| 31.01.2019 | 312,25 | 312,25 | 312,25 | 312,25 |
| 03.02.2019 | 312,25 | 312,25 | 312,25 | 312,25 |
| 04.02.2019 | 312,25 | 312,922 | 312,25 | 312,922 |
| 05.02.2019 | 313,035 | 313,148 | 313,035 | 313,148 |
| 06.02.2019 | 313,148 | 313,148 | 313,148 | 313,148 |
| 07.02.2019 | 313,148 | 313,148 | 313,148 | 313,148 |
| 10.02.2019 | 313,148 | 313,148 | 313,148 | 313,148 |
| 11.02.2019 | 313,148 | 313,148 | 313,148 | 313,148 |
| 12.02.2019 | 313,148 | 313,148 | 313,148 | 313,148 |
| 13.02.2019 | 313,148 | 313,9325 | 313,148 | 313,9325 |
| 14.02.2019 | 314,0625 | 314,1925 | 314,0625 | 314,1925 |
| 17.02.2019 | 314,1925 | 314,497 | 314,1925 | 314,497 |
| 18.02.2019 | 314,497 | 314,497 | 314,497 | 314,497 |
| 19.02.2019 | 314,497 | 314,497 | 314,106 | 314,106 |
| 20.02.2019 | 313,81 | 313,81 | 313,702 | 313,702 |
| 21.02.2019 | 313,697 | 313,697 | 313,6925 | 313,6925 |
| 24.02.2019 | 313,6925 | 314,112 | 313,6925 | 314,112 |
| 25.02.2019 | 314,142 | 314,172 | 314,142 | 314,172 |
| 26.02.2019 | 314,172 | 314,172 | 314,172 | 314,172 |
| 27.02.2019 | 314,172 | 314,172 | 314,172 | 314,172 |
| 28.02.2019 | 314,172 | 314,172 | 314,172 | 314,172 |
| 03.03.2019 | 314,172 | 314,172 | 314,172 | 314,172 |
| 04.03.2019 | 314,172 | 314,172 | 314,172 | 314,172 |
| 05.03.2019 | 314,172 | 314,396 | 314,172 | 314,396 |
| 06.03.2019 | 314,508 | 314,62 | 314,508 | 314,62 |
| 07.03.2019 | 314,62 | 314,62 | 314,62 | 314,62 |
| 10.03.2019 | 314,62 | 314,62 | 314,62 | 314,62 |
| 11.03.2019 | 314,62 | 314,62 | 314,62 | 314,62 |
| 12.03.2019 | 314,62 | 315,113 | 314,62 | 315,113 |
| 13.03.2019 | 315,3595 | 315,606 | 315,3595 | 315,606 |
| 14.03.2019 | 315,606 | 315,606 | 315,606 | 315,606 |
| 17.03.2019 | 315,606 | 315,606 | 315,606 | 315,606 |
| 18.03.2019 | 315,606 | 315,606 | 315,606 | 315,606 |
| 19.03.2019 | 315,606 | 316,017 | 315,606 | 316,017 |
| 20.03.2019 | 316,9465 | 317,0565 | 316,9465 | 317,0565 |
| 21.03.2019 | 316,905 | 317,054 | 316,905 | 317,054 |
| 24.03.2019 | 317,155 | 317,697 | 317,155 | 317,697 |
| 25.03.2019 | 317,917 | 317,917 | 317,4785 | 317,4785 |
| 26.03.2019 | 317,4785 | 317,626 | 317,4785 | 317,626 |
| 27.03.2019 | 317,6365 | 317,6365 | 317,631 | 317,631 |
| 28.03.2019 | 317,6285 | 317,8725 | 317,626 | 317,8725 |
| 31.03.2019 | 317,8725 | 318,12 | 317,8725 | 318,12 |
| 01.04.2019 | 317,749 | 317,749 | 317,626 | 317,626 |
| 02.04.2019 | 317,626 | 317,626 | 317,626 | 317,626 |
| 03.04.2019 | 317,626 | 317,626 | 317,626 | 317,626 |
| 04.04.2019 | 317,626 | 317,626 | 317,626 | 317,626 |
| 07.04.2019 | 317,626 | 318,517 | 317,626 | 318,517 |
| 08.04.2019 | 318,517 | 318,517 | 318,1595 | 318,1595 |
| 09.04.2019 | 318,133 | 318,133 | 318,1145 | 318,1145 |
| 10.04.2019 | 318,1145 | 318,1145 | 318,1105 | 318,1105 |
| 11.04.2019 | 318,107 | 318,107 | 318,106 | 318,106 |
| 14.04.2019 | 318,106 | 319,4435 | 318,106 | 319,4435 |
| 15.04.2019 | 319,4435 | 319,4435 | 319,4435 | 319,4435 |
| 16.04.2019 | 319,4435 | 319,4435 | 319,2415 | 319,2415 |
| 17.04.2019 | 319,1405 | 319,1405 | 319,0395 | 319,0395 |
| 18.04.2019 | 319,0395 | 319,0395 | 319,0395 | 319,0395 |
| 21.04.2019 | 319,039 | 319,039 | 319,039 | 319,039 |
| 22.04.2019 | 319,039 | 320,302 | 319,039 | 320,302 |
| 23.04.2019 | 320,722 | 321,143 | 320,722 | 321,143 |
| 24.04.2019 | 321,143 | 321,143 | 320,537 | 320,537 |
| 25.04.2019 | 320,436 | 320,436 | 320,211 | 320,211 |
| 28.04.2019 | 320,211 | 322,487 | 320,211 | 322,487 |
| 29.04.2019 | 322,791 | 323,095 | 322,791 | 323,095 |
| 30.04.2019 | 323,095 | 323,095 | 323,095 | 323,095 |
| 01.05.2019 | 323,095 | 325,951 | 323,095 | 325,951 |
| 02.05.2019 | 325,951 | 325,951 | 325,134 | 325,134 |
| 05.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 06.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 07.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 08.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 09.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 12.05.2019 | 325,134 | 325,134 | 325,134 | 325,134 |
| 13.05.2019 | 325,134 | 326,242 | 325,134 | 326,242 |
| 14.05.2019 | 326,428 | 326,614 | 326,428 | 326,614 |
| 15.05.2019 | 326,614 | 326,614 | 326,614 | 326,614 |
| 16.05.2019 | 326,614 | 326,614 | 326,614 | 326,614 |
| 19.05.2019 | 326,614 | 328,443 | 326,614 | 328,443 |
| 20.05.2019 | 328,655 | 328,866 | 328,655 | 328,866 |
| 21.05.2019 | 328,866 | 328,866 | 328,866 | 328,866 |
| 22.05.2019 | 328,866 | 328,866 | 328,866 | 328,866 |
| 23.05.2019 | 328,866 | 328,866 | 328,866 | 328,866 |
| 26.05.2019 | 328,866 | 329,675 | 328,866 | 329,675 |
| 27.05.2019 | 329,81 | 330,198 | 329,81 | 330,198 |
| 28.05.2019 | 330,326 | 330,453 | 330,326 | 330,453 |
| 29.05.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 30.05.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 02.06.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 03.06.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 04.06.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 05.06.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 06.06.2019 | 330,453 | 330,453 | 330,453 | 330,453 |
| 09.06.2019 | 330,453 | 338,983 | 330,453 | 338,983 |
| 10.06.2019 | 338,983 | 338,983 | 338,983 | 338,983 |
| 11.06.2019 | 338,983 | 338,983 | 338,983 | 338,983 |
| 12.06.2019 | 338,983 | 338,983 | 338,983 | 338,983 |
| 13.06.2019 | 338,983 | 338,983 | 338,983 | 338,983 |
| 16.06.2019 | 338,983 | 339,948 | 338,983 | 339,948 |
| 17.06.2019 | 340,11 | 340,272 | 340,11 | 340,272 |
| 18.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 19.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 20.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 23.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 24.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 25.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 26.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 27.06.2019 | 340,272 | 340,272 | 340,272 | 340,272 |
| 30.06.2019 | 340,272 | 343,841 | 340,272 | 343,841 |
| 01.07.2019 | 343,841 | 343,841 | 343,841 | 343,841 |
| 02.07.2019 | 343,841 | 343,841 | 343,841 | 343,841 |
| 03.07.2019 | 343,841 | 343,841 | 343,841 | 343,841 |
| 04.07.2019 | 343,841 | 343,841 | 343,841 | 343,841 |
| 07.07.2019 | 343,841 | 345,33 | 343,841 | 345,33 |
| 08.07.2019 | 345,379 | 345,928 | 345,379 | 345,928 |
| 09.07.2019 | 345,928 | 345,928 | 345,928 | 345,928 |
| 10.07.2019 | 345,928 | 345,928 | 345,928 | 345,928 |
| 11.07.2019 | 345,928 | 345,928 | 345,928 | 345,928 |
| 14.07.2019 | 345,928 | 345,928 | 345,928 | 345,928 |
| 15.07.2019 | 345,928 | 345,928 | 345,928 | 345,928 |
| 16.07.2019 | 345,928 | 346,241 | 345,928 | 346,241 |
| 17.07.2019 | 346,398 | 346,555 | 346,398 | 346,555 |
| 18.07.2019 | 346,555 | 346,555 | 346,555 | 346,555 |
| 21.07.2019 | 346,555 | 346,555 | 346,555 | 346,555 |
| 22.07.2019 | 346,555 | 347,657 | 346,555 | 347,657 |
| 23.07.2019 | 347,657 | 347,657 | 347,657 | 347,657 |
| 24.07.2019 | 347,657 | 347,657 | 347,657 | 347,657 |
| 25.07.2019 | 347,657 | 347,657 | 347,657 | 347,657 |
| 28.07.2019 | 347,657 | 347,657 | 347,657 | 347,657 |
| 29.07.2019 | 347,657 | 349,096 | 347,657 | 349,096 |
| 30.07.2019 | 349,096 | 349,573 | 349,096 | 349,573 |
| 31.07.2019 | 349,573 | 351,297 | 349,573 | 351,297 |
| 01.08.2019 | 351,586 | 351,876 | 351,586 | 351,876 |
| 04.08.2019 | 351,876 | 353,559 | 351,876 | 353,559 |
| 05.08.2019 | 354,065 | 354,572 | 354,065 | 354,572 |
| 06.08.2019 | 354,572 | 354,572 | 354,572 | 354,572 |
| 07.08.2019 | 354,572 | 354,572 | 354,572 | 354,572 |
| 08.08.2019 | 354,572 | 354,572 | 354,572 | 354,572 |
| 11.08.2019 | 354,572 | 354,572 | 354,572 | 354,572 |
| 12.08.2019 | 354,572 | 362,017 | 354,572 | 362,017 |
| 13.08.2019 | 362,017 | 362,017 | 362,017 | 362,017 |
| 14.08.2019 | 362,017 | 362,017 | 362,017 | 362,017 |
| 15.08.2019 | 362,017 | 362,017 | 362,017 | 362,017 |
| 18.08.2019 | 362,017 | 362,017 | 362,008 | 362,008 |
| 19.08.2019 | 362,005 | 362,005 | 362,002 | 362,002 |
| 20.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 21.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 22.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 25.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 26.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 27.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 28.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 29.08.2019 | 362,002 | 362,002 | 362,002 | 362,002 |
| 01.09.2019 | 362,002 | 362,514 | 362,002 | 362,514 |
| 02.09.2019 | 362,598 | 364,225 | 362,598 | 364,225 |
| 03.09.2019 | 364,479 | 364,732 | 364,479 | 364,732 |
| 04.09.2019 | 364,732 | 365,414 | 364,732 | 365,414 |
| 05.09.2019 | 365,414 | 365,546 | 365,414 | 365,546 |
| 08.09.2019 | 365,546 | 365,678 | 365,546 | 365,678 |
| 09.09.2019 | 365,678 | 365,678 | 365,678 | 365,678 |
| 10.09.2019 | 365,678 | 365,678 | 365,678 | 365,678 |
| 11.09.2019 | 365,678 | 365,678 | 365,678 | 365,678 |
| 12.09.2019 | 365,678 | 365,678 | 365,678 | 365,678 |
| 15.09.2019 | 365,678 | 365,679 | 365,678 | 365,678 |
| 16.09.2019 | 365,678 | 365,678 | 365,678 | 365,678 |
| 17.09.2019 | 365,678 | 366,982 | 365,678 | 366,982 |
| 18.09.2019 | 367,203 | 367,423 | 367,203 | 367,423 |
| 19.09.2019 | 367,423 | 367,423 | 367,423 | 367,423 |
| 22.09.2019 | 367,423 | 369,219 | 367,423 | 369,211 |
| 23.09.2019 | 369,205 | 369,205 | 369,205 | 369,205 |
| 24.09.2019 | 369,205 | 369,205 | 369,205 | 369,205 |
| 25.09.2019 | 369,205 | 369,205 | 369,204 | 369,204 |
| 26.09.2019 | 369,204 | 369,204 | 369,204 | 369,204 |
| 29.09.2019 | 369,204 | 369,204 | 369,204 | 369,204 |
| 30.09.2019 | 369,204 | 373,616 | 369,204 | 373,616 |
| 01.10.2019 | 375,823 | 378,029 | 375,823 | 378,029 |
| 02.10.2019 | 378,029 | 378,029 | 378,029 | 378,029 |
| 03.10.2019 | 378,029 | 380,3 | 378,029 | 380,3 |
| 06.10.2019 | 380,3 | 381,067 | 380,3 | 381,067 |
| 07.10.2019 | 381,067 | 382,702 | 381,067 | 382,702 |
| 08.10.2019 | 382,702 | 385,805 | 382,702 | 385,805 |
| 09.10.2019 | 386,33 | 390,753 | 386,33 | 390,753 |
| 10.10.2019 | 391,411 | 391,411 | 391,411 | 391,411 |
| 13.10.2019 | 391,411 | 391,411 | 391,411 | 391,411 |
| 14.10.2019 | 391,411 | 391,411 | 391,411 | 391,411 |
| 15.10.2019 | 391,411 | 391,411 | 391,411 | 391,411 |
| 16.10.2019 | 391,411 | 391,411 | 391,411 | 391,411 |
| 17.10.2019 | 391,411 | 420,553 | 391,411 | 420,553 |
| 20.10.2019 | 420,553 | 450,738 | 420,553 | 450,738 |
| 21.10.2019 | 450,738 | 451,364 | 450,738 | 451,364 |
| 22.10.2019 | 451,47 | 455,211 | 451,47 | 455,211 |
| 23.10.2019 | 455,211 | 462,24 | 455,211 | 462,24 |
| 24.10.2019 | 463,396 | 478,222 | 463,396 | 478,222 |
| 27.10.2019 | 478,222 | 487,446 | 478,222 | 487,446 |
| 28.10.2019 | 488,983 | 490,52 | 488,983 | 490,52 |
| 29.10.2019 | 490,52 | 490,52 | 490,52 | 490,52 |
| 30.10.2019 | 490,52 | 490,52 | 490,52 | 490,52 |
| 31.10.2019 | 490,52 | 490,52 | 490,52 | 490,52 |
| 03.11.2019 | 490,52 | 494,217 | 490,52 | 494,217 |
| 04.11.2019 | 494,217 | 494,217 | 486,032 | 486,032 |
| 05.11.2019 | 486,032 | 486,032 | 486,032 | 486,032 |
| 06.11.2019 | 486,032 | 486,032 | 475,8 | 475,8 |
| 07.11.2019 | 470,685 | 470,685 | 461,115 | 461,115 |
| 10.11.2019 | 461,115 | 461,115 | 461,115 | 461,115 |
| 11.11.2019 | 461,115 | 461,115 | 460,976 | 460,976 |
| 12.11.2019 | 460,976 | 461,56 | 460,976 | 461,56 |
| 13.11.2019 | 461,56 | 462,51 | 461,56 | 462,51 |
| 14.11.2019 | 462,51 | 462,51 | 462,129 | 462,129 |
| 17.11.2019 | 462,129 | 462,129 | 461,557 | 461,557 |
| 18.11.2019 | 461,461 | 461,634 | 461,461 | 461,634 |
| 19.11.2019 | 461,678 | 464,365 | 461,678 | 464,365 |
| 20.11.2019 | 464,811 | 467,026 | 464,811 | 467,026 |
| 21.11.2019 | 467,026 | 467,026 | 467,026 | 467,026 |
| 24.11.2019 | 470,077 | 473,891 | 470,077 | 473,891 |
| 25.11.2019 | 474,518 | 480,304 | 474,518 | 480,304 |
| 26.11.2019 | 481,175 | 487,427 | 481,175 | 487,427 |
| 27.11.2019 | 488,311 | 490,92 | 488,311 | 490,92 |
| 28.11.2019 | 490,92 | 491,165 | 490,92 | 491,165 |
| 01.12.2019 | 491,206 | 491,206 | 490,766 | 490,766 |
| 02.12.2019 | 490,684 | 490,684 | 488,457 | 488,457 |
| 03.12.2019 | 488,457 | 488,457 | 486,012 | 486,012 |
| 04.12.2019 | 486,012 | 486,012 | 483,849 | 483,849 |
| 05.12.2019 | 483,849 | 483,849 | 478,391 | 478,391 |
| 08.12.2019 | 478,391 | 478,391 | 476,255 | 476,255 |
| 09.12.2019 | 476,255 | 476,255 | 474,626 | 474,626 |
| 10.12.2019 | 474,358 | 474,358 | 472,28 | 472,28 |
| 11.12.2019 | 472,28 | 472,28 | 469,313 | 469,313 |
| 12.12.2019 | 469,313 | 469,313 | 464,917 | 464,917 |
| 15.12.2019 | 464,917 | 464,917 | 459,052 | 459,052 |
| 16.12.2019 | 459,052 | 459,052 | 457,46 | 457,46 |
| 17.12.2019 | 456,664 | 456,664 | 456,664 | 456,664 |
| 18.12.2019 | 456,664 | 456,664 | 455,868 | 455,868 |
| 19.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 22.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 23.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 24.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 25.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 26.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 29.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 30.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |
| 31.12.2019 | 455,868 | 455,868 | 455,868 | 455,868 |