USDLYD
USDLYD
14:19:06
6.3761 LYD
+0.0261 (%+0.41)
Önceki Kapanış: 6.35·
Volatilite: 1.2700
Düşük₺6.3066
Yüksek₺6.3866
Piyasa Verileri
Spot Piyasa
A:6.35
S:6.4023
Önceki haftaya göre (WoW)
+0.02%
Önceki aya göre (MoM)
+0.41%
Yılbaşından bugüne (YTD)
+17.65%
Önceki yıla göre (YoY)
+17.64%
USDLYD: ABD Doları / Libya Dinarı Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3765
KAPANIŞ 1,3767
En Düşük
DÜŞÜK 1,3249
En Yüksek
YÜKSEK 1,41
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.04.2018 | 1,3285 | 1,33 | 1,328 | 1,328 |
| 16.04.2018 | 1,328 | 1,33 | 1,325 | 1,325 |
| 17.04.2018 | 1,325 | 1,33 | 1,3249 | 1,3268 |
| 18.04.2018 | 1,3268 | 1,33 | 1,325 | 1,3273 |
| 19.04.2018 | 1,3273 | 1,33 | 1,325 | 1,3274 |
| 22.04.2018 | 1,3274 | 1,3331 | 1,325 | 1,333 |
| 23.04.2018 | 1,333 | 1,3369 | 1,325 | 1,3368 |
| 24.04.2018 | 1,3369 | 1,3375 | 1,33 | 1,335 |
| 25.04.2018 | 1,3373 | 1,3394 | 1,325 | 1,3394 |
| 26.04.2018 | 1,3394 | 1,3394 | 1,33 | 1,3393 |
| 29.04.2018 | 1,3393 | 1,3424 | 1,325 | 1,3423 |
| 30.04.2018 | 1,3423 | 1,3424 | 1,33 | 1,3423 |
| 01.05.2018 | 1,3424 | 1,35 | 1,3424 | 1,3495 |
| 02.05.2018 | 1,3495 | 1,3498 | 1,345 | 1,345 |
| 03.05.2018 | 1,3497 | 1,35 | 1,3497 | 1,3497 |
| 06.05.2018 | 1,3512 | 1,3519 | 1,345 | 1,3519 |
| 07.05.2018 | 1,3519 | 1,365 | 1,3515 | 1,3515 |
| 08.05.2018 | 1,3515 | 1,3566 | 1,3514 | 1,3565 |
| 09.05.2018 | 1,3565 | 1,3566 | 1,35 | 1,355 |
| 10.05.2018 | 1,355 | 1,36 | 1,3549 | 1,355 |
| 13.05.2018 | 1,3549 | 1,3549 | 1,345 | 1,3503 |
| 14.05.2018 | 1,3503 | 1,3529 | 1,345 | 1,3528 |
| 15.05.2018 | 1,3528 | 1,3573 | 1,3528 | 1,3572 |
| 16.05.2018 | 1,3572 | 1,3581 | 1,3572 | 1,358 |
| 17.05.2018 | 1,358 | 1,3581 | 1,358 | 1,358 |
| 20.05.2018 | 1,3581 | 1,3605 | 1,355 | 1,3605 |
| 21.05.2018 | 1,3605 | 1,365 | 1,3605 | 1,3625 |
| 22.05.2018 | 1,3625 | 1,365 | 1,36 | 1,3614 |
| 23.05.2018 | 1,3613 | 1,365 | 1,3613 | 1,3613 |
| 24.05.2018 | 1,3613 | 1,3629 | 1,3585 | 1,3628 |
| 27.05.2018 | 1,3653 | 1,3653 | 1,3627 | 1,3627 |
| 28.05.2018 | 1,363 | 1,363 | 1,36 | 1,363 |
| 29.05.2018 | 1,3629 | 1,363 | 1,355 | 1,3629 |
| 30.05.2018 | 1,3629 | 1,3689 | 1,355 | 1,365 |
| 31.05.2018 | 1,3635 | 1,365 | 1,3613 | 1,3635 |
| 03.06.2018 | 1,3643 | 1,37 | 1,36 | 1,3642 |
| 04.06.2018 | 1,3642 | 1,37 | 1,3604 | 1,3645 |
| 05.06.2018 | 1,365 | 1,37 | 1,36 | 1,3615 |
| 06.06.2018 | 1,3615 | 1,3616 | 1,355 | 1,3592 |
| 07.06.2018 | 1,3592 | 1,3593 | 1,3392 | 1,355 |
| 10.06.2018 | 1,3392 | 1,3606 | 1,3392 | 1,3595 |
| 11.06.2018 | 1,3595 | 1,362 | 1,3595 | 1,36 |
| 12.06.2018 | 1,362 | 1,3632 | 1,355 | 1,363 |
| 13.06.2018 | 1,363 | 1,3632 | 1,355 | 1,3593 |
| 14.06.2018 | 1,3593 | 1,36 | 1,3593 | 1,3594 |
| 17.06.2018 | 1,3594 | 1,36 | 1,355 | 1,3593 |
| 18.06.2018 | 1,3593 | 1,36 | 1,355 | 1,3593 |
| 19.06.2018 | 1,355 | 1,36 | 1,355 | 1,3593 |
| 20.06.2018 | 1,3594 | 1,36 | 1,355 | 1,3594 |
| 21.06.2018 | 1,355 | 1,36 | 1,355 | 1,3594 |
| 24.06.2018 | 1,3689 | 1,3698 | 1,3593 | 1,3697 |
| 25.06.2018 | 1,3698 | 1,3698 | 1,355 | 1,3678 |
| 26.06.2018 | 1,3678 | 1,371 | 1,36 | 1,3709 |
| 27.06.2018 | 1,3709 | 1,3771 | 1,36 | 1,377 |
| 28.06.2018 | 1,377 | 1,38 | 1,375 | 1,377 |
| 01.07.2018 | 1,3769 | 1,3769 | 1,3738 | 1,3738 |
| 02.07.2018 | 1,3738 | 1,3754 | 1,37 | 1,3754 |
| 03.07.2018 | 1,3754 | 1,3754 | 1,3754 | 1,3754 |
| 04.07.2018 | 1,3713 | 1,3713 | 1,3699 | 1,3712 |
| 05.07.2018 | 1,365 | 1,375 | 1,365 | 1,3712 |
| 08.07.2018 | 1,365 | 1,37 | 1,365 | 1,367 |
| 09.07.2018 | 1,365 | 1,37 | 1,3625 | 1,3693 |
| 10.07.2018 | 1,3693 | 1,3703 | 1,365 | 1,3702 |
| 11.07.2018 | 1,3702 | 1,3746 | 1,365 | 1,3745 |
| 12.07.2018 | 1,365 | 1,3746 | 1,365 | 1,3745 |
| 15.07.2018 | 1,3743 | 1,375 | 1,3737 | 1,3737 |
| 16.07.2018 | 1,3737 | 1,375 | 1,372 | 1,372 |
| 17.07.2018 | 1,3706 | 1,3789 | 1,37 | 1,3788 |
| 18.07.2018 | 1,3788 | 1,38 | 1,375 | 1,375 |
| 19.07.2018 | 1,3795 | 1,3797 | 1,375 | 1,375 |
| 22.07.2018 | 1,3797 | 1,3797 | 1,3737 | 1,3737 |
| 23.07.2018 | 1,3737 | 1,3782 | 1,3737 | 1,378 |
| 24.07.2018 | 1,378 | 1,3782 | 1,376 | 1,376 |
| 25.07.2018 | 1,376 | 1,376 | 1,3727 | 1,3727 |
| 26.07.2018 | 1,3727 | 1,3728 | 1,3727 | 1,3727 |
| 29.07.2018 | 1,3728 | 1,385 | 1,3727 | 1,3783 |
| 30.07.2018 | 1,3783 | 1,385 | 1,3509 | 1,3783 |
| 31.07.2018 | 1,39 | 1,39 | 1,3783 | 1,385 |
| 01.08.2018 | 1,3783 | 1,39 | 1,3783 | 1,379 |
| 02.08.2018 | 1,379 | 1,385 | 1,3789 | 1,379 |
| 05.08.2018 | 1,385 | 1,39 | 1,3835 | 1,3835 |
| 06.08.2018 | 1,385 | 1,39 | 1,3559 | 1,39 |
| 07.08.2018 | 1,3832 | 1,385 | 1,3815 | 1,385 |
| 08.08.2018 | 1,3815 | 1,385 | 1,38 | 1,385 |
| 09.08.2018 | 1,3818 | 1,3819 | 1,38 | 1,3818 |
| 12.08.2018 | 1,3907 | 1,3913 | 1,385 | 1,3912 |
| 13.08.2018 | 1,3912 | 1,395 | 1,385 | 1,385 |
| 14.08.2018 | 1,3908 | 1,3955 | 1,38 | 1,385 |
| 15.08.2018 | 1,3953 | 1,3953 | 1,385 | 1,385 |
| 16.08.2018 | 1,393 | 1,3932 | 1,39 | 1,393 |
| 19.08.2018 | 1,3932 | 1,3932 | 1,385 | 1,393 |
| 20.08.2018 | 1,3932 | 1,3932 | 1,39 | 1,3932 |
| 21.08.2018 | 1,3932 | 1,3932 | 1,385 | 1,393 |
| 22.08.2018 | 1,393 | 1,3932 | 1,385 | 1,385 |
| 23.08.2018 | 1,3931 | 1,3932 | 1,39 | 1,3931 |
| 26.08.2018 | 1,3815 | 1,3821 | 1,3815 | 1,382 |
| 27.08.2018 | 1,382 | 1,3821 | 1,382 | 1,382 |
| 28.08.2018 | 1,3821 | 1,3821 | 1,3793 | 1,3793 |
| 29.08.2018 | 1,3793 | 1,3795 | 1,3781 | 1,3781 |
| 30.08.2018 | 1,3781 | 1,3781 | 1,378 | 1,378 |
| 02.09.2018 | 1,3816 | 1,3816 | 1,378 | 1,378 |
| 03.09.2018 | 1,3833 | 1,3833 | 1,3832 | 1,3832 |
| 04.09.2018 | 1,3832 | 1,3844 | 1,3832 | 1,3843 |
| 05.09.2018 | 1,3843 | 1,3843 | 1,3815 | 1,3815 |
| 06.09.2018 | 1,3815 | 1,3815 | 1,3812 | 1,3812 |
| 09.09.2018 | 1,3841 | 1,3843 | 1,384 | 1,3842 |
| 10.09.2018 | 1,3842 | 1,385 | 1,3814 | 1,3814 |
| 11.09.2018 | 1,3814 | 1,3843 | 1,3813 | 1,3815 |
| 12.09.2018 | 1,3829 | 1,3829 | 1,3812 | 1,3812 |
| 13.09.2018 | 1,3812 | 1,3875 | 1,38 | 1,3807 |
| 16.09.2018 | 1,3807 | 1,3875 | 1,3807 | 1,3809 |
| 17.09.2018 | 1,3809 | 1,39 | 1,3775 | 1,3775 |
| 18.09.2018 | 1,3775 | 1,3825 | 1,3774 | 1,3785 |
| 19.09.2018 | 1,3785 | 1,3825 | 1,378 | 1,378 |
| 20.09.2018 | 1,378 | 1,3781 | 1,3775 | 1,378 |
| 23.09.2018 | 1,3771 | 1,3779 | 1,3771 | 1,3778 |
| 24.09.2018 | 1,3778 | 1,38 | 1,375 | 1,3769 |
| 25.09.2018 | 1,3769 | 1,3775 | 1,3761 | 1,3761 |
| 26.09.2018 | 1,3761 | 1,38 | 1,3758 | 1,3758 |
| 27.09.2018 | 1,3758 | 1,3789 | 1,375 | 1,3788 |
| 30.09.2018 | 1,3789 | 1,3849 | 1,3788 | 1,3848 |
| 01.10.2018 | 1,3848 | 1,39 | 1,3848 | 1,387 |
| 02.10.2018 | 1,387 | 1,387 | 1,385 | 1,3853 |
| 03.10.2018 | 1,3853 | 1,3904 | 1,385 | 1,3903 |
| 04.10.2018 | 1,3903 | 1,3904 | 1,38 | 1,385 |
| 07.10.2018 | 1,3865 | 1,3865 | 1,3813 | 1,3813 |
| 08.10.2018 | 1,3813 | 1,3882 | 1,38 | 1,3814 |
| 09.10.2018 | 1,3814 | 1,3893 | 1,375 | 1,3813 |
| 10.10.2018 | 1,3813 | 1,3875 | 1,38 | 1,3847 |
| 11.10.2018 | 1,3848 | 1,3848 | 1,3742 | 1,375 |
| 14.10.2018 | 1,3847 | 1,3847 | 1,3847 | 1,3847 |
| 15.10.2018 | 1,3847 | 1,3848 | 1,38 | 1,3838 |
| 16.10.2018 | 1,3838 | 1,3843 | 1,375 | 1,3842 |
| 17.10.2018 | 1,3842 | 1,3925 | 1,375 | 1,3885 |
| 18.10.2018 | 1,3885 | 1,3887 | 1,375 | 1,3885 |
| 21.10.2018 | 1,3875 | 1,3875 | 1,375 | 1,3867 |
| 22.10.2018 | 1,3867 | 1,3868 | 1,37 | 1,3867 |
| 23.10.2018 | 1,37 | 1,3905 | 1,37 | 1,38 |
| 24.10.2018 | 1,3904 | 1,3925 | 1,37 | 1,38 |
| 25.10.2018 | 1,3923 | 1,3925 | 1,375 | 1,3924 |
| 28.10.2018 | 1,3936 | 1,394 | 1,375 | 1,3939 |
| 29.10.2018 | 1,3939 | 1,3963 | 1,37 | 1,3962 |
| 30.10.2018 | 1,38 | 1,3988 | 1,37 | 1,375 |
| 31.10.2018 | 1,3987 | 1,4 | 1,375 | 1,4 |
| 01.11.2018 | 1,3971 | 1,3971 | 1,3903 | 1,397 |
| 04.11.2018 | 1,3931 | 1,395 | 1,39 | 1,393 |
| 05.11.2018 | 1,393 | 1,3932 | 1,3876 | 1,3922 |
| 06.11.2018 | 1,3922 | 1,3923 | 1,39 | 1,3903 |
| 07.11.2018 | 1,3903 | 1,395 | 1,3902 | 1,391 |
| 08.11.2018 | 1,391 | 1,395 | 1,3903 | 1,391 |
| 11.11.2018 | 1,399 | 1,399 | 1,3989 | 1,3989 |
| 12.11.2018 | 1,3989 | 1,4015 | 1,395 | 1,4013 |
| 13.11.2018 | 1,4015 | 1,41 | 1,3982 | 1,3982 |
| 14.11.2018 | 1,3982 | 1,4 | 1,3957 | 1,3957 |
| 15.11.2018 | 1,3957 | 1,405 | 1,3957 | 1,3957 |
| 18.11.2018 | 1,3944 | 1,3944 | 1,3943 | 1,3943 |
| 19.11.2018 | 1,3943 | 1,3973 | 1,3942 | 1,3943 |
| 20.11.2018 | 1,3943 | 1,405 | 1,3942 | 1,3954 |
| 21.11.2018 | 1,3954 | 1,3954 | 1,3953 | 1,3953 |
| 22.11.2018 | 1,3953 | 1,4 | 1,3942 | 1,3999 |
| 25.11.2018 | 1,3946 | 1,397 | 1,3906 | 1,3969 |
| 26.11.2018 | 1,3969 | 1,4025 | 1,3936 | 1,3979 |
| 27.11.2018 | 1,3979 | 1,4018 | 1,3931 | 1,4018 |
| 28.11.2018 | 1,3996 | 1,4026 | 1,3954 | 1,3954 |
| 29.11.2018 | 1,3954 | 1,3954 | 1,3926 | 1,3949 |
| 02.12.2018 | 1,3953 | 1,3988 | 1,3931 | 1,3959 |
| 03.12.2018 | 1,3959 | 1,3961 | 1,3919 | 1,3936 |
| 04.12.2018 | 1,3936 | 1,3973 | 1,3936 | 1,3973 |
| 05.12.2018 | 1,3973 | 1,3982 | 1,3965 | 1,3965 |
| 06.12.2018 | 1,3957 | 1,3965 | 1,3904 | 1,3964 |
| 09.12.2018 | 1,3923 | 1,3964 | 1,3874 | 1,3922 |
| 10.12.2018 | 1,3961 | 1,398 | 1,3913 | 1,3977 |
| 11.12.2018 | 1,3964 | 1,3996 | 1,3948 | 1,3996 |
| 12.12.2018 | 1,3951 | 1,4012 | 1,3939 | 1,3964 |
| 13.12.2018 | 1,3982 | 1,3982 | 1,3957 | 1,3965 |
| 16.12.2018 | 1,4021 | 1,4021 | 1,3951 | 1,3996 |
| 17.12.2018 | 1,3996 | 1,4013 | 1,3974 | 1,3974 |
| 18.12.2018 | 1,3987 | 1,4002 | 1,3952 | 1,3952 |
| 19.12.2018 | 1,3947 | 1,3986 | 1,392 | 1,3947 |
| 20.12.2018 | 1,3947 | 1,3974 | 1,3947 | 1,395 |
| 23.12.2018 | 1,3991 | 1,3991 | 1,3949 | 1,395 |
| 24.12.2018 | 1,3949 | 1,3949 | 1,3949 | 1,3949 |
| 25.12.2018 | 1,3949 | 1,3979 | 1,3918 | 1,3979 |
| 26.12.2018 | 1,3933 | 1,394 | 1,3918 | 1,394 |
| 27.12.2018 | 1,394 | 1,3992 | 1,394 | 1,3943 |
| 30.12.2018 | 1,394 | 1,394 | 1,3891 | 1,3909 |
| 31.12.2018 | 1,3909 | 1,391 | 1,3909 | 1,391 |