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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4889
KAPANIŞ 4,5016
En Düşük
DÜŞÜK 1,33
En Yüksek
YÜKSEK 4,6364
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,3444 | 1,3444 | 1,33 | 1,335 |
| 04.01.2021 | 1,335 | 4,4448 | 1,335 | 4,4367 |
| 05.01.2021 | 4,4367 | 4,4778 | 1,33 | 4,4312 |
| 06.01.2021 | 4,4312 | 4,4405 | 4,4312 | 4,44 |
| 07.01.2021 | 4,44 | 4,4426 | 4,4319 | 4,44 |
| 10.01.2021 | 4,4412 | 4,465 | 4,4337 | 4,465 |
| 11.01.2021 | 4,465 | 4,4675 | 4,4307 | 4,4675 |
| 12.01.2021 | 4,4675 | 4,4675 | 4,4075 | 4,45 |
| 13.01.2021 | 4,45 | 4,4626 | 4,4495 | 4,46 |
| 14.01.2021 | 4,46 | 4,465 | 4,45 | 4,465 |
| 17.01.2021 | 4,4706 | 4,4717 | 4,4551 | 4,4551 |
| 18.01.2021 | 4,4551 | 4,47 | 4,4438 | 4,47 |
| 19.01.2021 | 4,47 | 4,47 | 4,459 | 4,465 |
| 20.01.2021 | 4,465 | 4,465 | 4,4521 | 4,46 |
| 21.01.2021 | 4,46 | 4,465 | 4,4427 | 4,455 |
| 24.01.2021 | 4,455 | 4,4581 | 4,4487 | 4,45 |
| 25.01.2021 | 4,45 | 4,4616 | 4,45 | 4,46 |
| 26.01.2021 | 4,46 | 4,46 | 4,45 | 4,455 |
| 27.01.2021 | 4,455 | 4,4689 | 4,455 | 4,4689 |
| 28.01.2021 | 4,455 | 4,47 | 4,455 | 4,47 |
| 31.01.2021 | 4,4573 | 4,465 | 4,4573 | 4,46 |
| 01.02.2021 | 4,46 | 4,4708 | 4,46 | 4,46 |
| 02.02.2021 | 4,46 | 4,4803 | 4,46 | 4,47 |
| 03.02.2021 | 4,47 | 4,4815 | 4,46 | 4,48 |
| 04.02.2021 | 4,48 | 4,4909 | 4,46 | 4,485 |
| 07.02.2021 | 4,485 | 4,485 | 4,4542 | 4,47 |
| 08.02.2021 | 4,47 | 4,471 | 4,464 | 4,465 |
| 09.02.2021 | 4,465 | 4,4657 | 4,455 | 4,455 |
| 10.02.2021 | 4,455 | 4,465 | 4,455 | 4,455 |
| 11.02.2021 | 4,455 | 4,4606 | 4,45 | 4,455 |
| 14.02.2021 | 4,455 | 4,455 | 4,4452 | 4,455 |
| 15.02.2021 | 4,455 | 4,4595 | 4,4488 | 4,455 |
| 16.02.2021 | 4,455 | 4,4861 | 4,4524 | 4,465 |
| 17.02.2021 | 4,465 | 4,465 | 4,4535 | 4,465 |
| 18.02.2021 | 4,465 | 4,465 | 4,4461 | 4,46 |
| 21.02.2021 | 4,4595 | 4,465 | 4,4565 | 4,46 |
| 22.02.2021 | 4,46 | 4,46 | 4,4457 | 4,455 |
| 23.02.2021 | 4,455 | 4,46 | 4,4507 | 4,455 |
| 24.02.2021 | 4,455 | 4,455 | 4,4481 | 4,4481 |
| 25.02.2021 | 4,4481 | 4,4481 | 4,4408 | 4,4408 |
| 28.02.2021 | 4,4408 | 4,455 | 4,4408 | 4,455 |
| 01.03.2021 | 4,46 | 4,475 | 4,4429 | 4,475 |
| 02.03.2021 | 4,475 | 4,475 | 4,4196 | 4,4334 |
| 03.03.2021 | 4,4334 | 4,48 | 4,4334 | 4,475 |
| 04.03.2021 | 4,475 | 4,5017 | 4,4721 | 4,4721 |
| 07.03.2021 | 4,4721 | 4,505 | 4,4721 | 4,505 |
| 08.03.2021 | 4,505 | 4,52 | 4,4852 | 4,52 |
| 09.03.2021 | 4,52 | 4,52 | 4,5 | 4,505 |
| 10.03.2021 | 4,505 | 4,505 | 4,4822 | 4,5 |
| 11.03.2021 | 4,5 | 4,5 | 4,495 | 4,495 |
| 14.03.2021 | 4,4855 | 4,505 | 4,4855 | 4,505 |
| 15.03.2021 | 4,505 | 4,505 | 4,4972 | 4,5 |
| 16.03.2021 | 4,5 | 4,5 | 4,495 | 4,495 |
| 17.03.2021 | 4,495 | 4,5045 | 4,4909 | 4,495 |
| 18.03.2021 | 4,5 | 4,5044 | 4,4908 | 4,5 |
| 21.03.2021 | 4,5 | 4,5062 | 4,495 | 4,5 |
| 22.03.2021 | 4,5 | 4,5053 | 4,5 | 4,5 |
| 23.03.2021 | 4,5 | 4,5146 | 4,495 | 4,5 |
| 24.03.2021 | 4,5 | 4,5215 | 4,5 | 4,52 |
| 25.03.2021 | 4,52 | 4,5304 | 4,52 | 4,52 |
| 28.03.2021 | 4,52 | 4,53 | 4,5197 | 4,525 |
| 29.03.2021 | 4,525 | 4,535 | 4,525 | 4,535 |
| 30.03.2021 | 4,535 | 4,5403 | 4,525 | 4,535 |
| 31.03.2021 | 4,535 | 4,5425 | 4,535 | 4,54 |
| 01.04.2021 | 4,54 | 4,545 | 4,5264 | 4,54 |
| 04.04.2021 | 4,54 | 4,54 | 4,5298 | 4,5356 |
| 05.04.2021 | 4,5356 | 4,5356 | 4,5108 | 4,5343 |
| 06.04.2021 | 4,5343 | 4,5362 | 4,5095 | 4,5362 |
| 07.04.2021 | 4,5362 | 4,5432 | 4,5215 | 4,5215 |
| 08.04.2021 | 4,5215 | 4,5215 | 4,5 | 4,5134 |
| 11.04.2021 | 4,515 | 4,52 | 4,5117 | 4,52 |
| 12.04.2021 | 4,52 | 4,52 | 4,515 | 4,52 |
| 13.04.2021 | 4,52 | 4,52 | 4,514 | 4,515 |
| 14.04.2021 | 4,515 | 4,515 | 4,495 | 4,495 |
| 15.04.2021 | 4,495 | 4,5002 | 4,495 | 4,5 |
| 18.04.2021 | 4,5029 | 4,5148 | 4,495 | 4,495 |
| 19.04.2021 | 4,495 | 4,495 | 4,4793 | 4,48 |
| 20.04.2021 | 4,48 | 4,485 | 4,475 | 4,485 |
| 21.04.2021 | 4,485 | 4,49 | 4,48 | 4,485 |
| 22.04.2021 | 4,485 | 4,485 | 4,48 | 4,48 |
| 25.04.2021 | 4,4674 | 4,4828 | 4,4647 | 4,475 |
| 26.04.2021 | 4,475 | 4,4908 | 4,47 | 4,475 |
| 27.04.2021 | 4,475 | 4,48 | 4,475 | 4,48 |
| 28.04.2021 | 4,48 | 4,48 | 4,4519 | 4,47 |
| 29.04.2021 | 4,47 | 4,475 | 4,47 | 4,475 |
| 02.05.2021 | 4,4941 | 4,4941 | 4,4717 | 4,49 |
| 03.05.2021 | 4,49 | 4,4903 | 4,4722 | 4,485 |
| 04.05.2021 | 4,485 | 4,5 | 4,485 | 4,5 |
| 05.05.2021 | 4,5 | 4,5 | 4,485 | 4,485 |
| 06.05.2021 | 4,485 | 4,5 | 4,485 | 4,5 |
| 09.05.2021 | 4,4569 | 4,5 | 4,4569 | 4,465 |
| 10.05.2021 | 4,465 | 4,5035 | 4,46 | 4,465 |
| 11.05.2021 | 4,47 | 4,4751 | 4,4633 | 4,465 |
| 12.05.2021 | 4,465 | 4,4802 | 4,4636 | 4,47 |
| 13.05.2021 | 4,47 | 4,475 | 4,46 | 4,46 |
| 16.05.2021 | 4,46 | 4,47 | 4,4578 | 4,465 |
| 17.05.2021 | 4,465 | 4,465 | 4,46 | 4,465 |
| 18.05.2021 | 4,465 | 4,465 | 4,455 | 4,455 |
| 19.05.2021 | 4,455 | 4,465 | 4,45 | 4,45 |
| 20.05.2021 | 4,45 | 4,46 | 4,45 | 4,46 |
| 23.05.2021 | 4,46 | 4,46 | 4,46 | 4,46 |
| 24.05.2021 | 4,46 | 4,46 | 4,445 | 4,445 |
| 25.05.2021 | 4,445 | 4,4573 | 4,44 | 4,45 |
| 26.05.2021 | 4,45 | 4,4667 | 4,4471 | 4,45 |
| 27.05.2021 | 4,45 | 4,4545 | 4,445 | 4,445 |
| 30.05.2021 | 4,445 | 4,4539 | 4,445 | 4,4539 |
| 31.05.2021 | 4,4539 | 4,4539 | 4,4389 | 4,445 |
| 01.06.2021 | 4,445 | 4,4541 | 4,445 | 4,45 |
| 02.06.2021 | 4,45 | 4,451 | 4,4327 | 4,45 |
| 03.06.2021 | 4,45 | 4,4747 | 4,4218 | 4,45 |
| 06.06.2021 | 4,45 | 4,458 | 4,4016 | 4,45 |
| 07.06.2021 | 4,45 | 4,46 | 4,45 | 4,455 |
| 08.06.2021 | 4,455 | 4,4562 | 4,45 | 4,455 |
| 09.06.2021 | 4,455 | 4,4635 | 4,44 | 4,44 |
| 10.06.2021 | 4,44 | 4,4616 | 4,44 | 4,455 |
| 13.06.2021 | 4,455 | 4,4768 | 4,455 | 4,47 |
| 14.06.2021 | 4,47 | 4,47 | 4,46 | 4,46 |
| 15.06.2021 | 4,46 | 4,4671 | 4,46 | 4,46 |
| 16.06.2021 | 4,465 | 4,5136 | 4,455 | 4,495 |
| 17.06.2021 | 4,495 | 4,5 | 4,49 | 4,495 |
| 20.06.2021 | 4,495 | 4,5059 | 4,4896 | 4,505 |
| 21.06.2021 | 4,505 | 4,51 | 4,4849 | 4,505 |
| 22.06.2021 | 4,505 | 4,5056 | 4,465 | 4,465 |
| 23.06.2021 | 4,465 | 4,5141 | 4,465 | 4,505 |
| 24.06.2021 | 4,505 | 4,5113 | 4,5 | 4,5 |
| 27.06.2021 | 4,506 | 4,5096 | 4,495 | 4,505 |
| 28.06.2021 | 4,505 | 4,515 | 4,5 | 4,5 |
| 29.06.2021 | 4,5 | 4,5057 | 4,5 | 4,5 |
| 30.06.2021 | 4,5 | 4,515 | 4,5 | 4,515 |
| 01.07.2021 | 4,515 | 4,52 | 4,515 | 4,515 |
| 04.07.2021 | 4,5035 | 4,5141 | 4,5035 | 4,5141 |
| 05.07.2021 | 4,5141 | 4,5201 | 4,505 | 4,51 |
| 06.07.2021 | 4,51 | 4,5216 | 4,5068 | 4,51 |
| 07.07.2021 | 4,51 | 4,5188 | 4,51 | 4,515 |
| 08.07.2021 | 4,515 | 4,525 | 4,515 | 4,525 |
| 11.07.2021 | 4,5136 | 4,525 | 4,5074 | 4,515 |
| 12.07.2021 | 4,515 | 4,515 | 4,51 | 4,515 |
| 13.07.2021 | 4,515 | 4,52 | 4,5086 | 4,515 |
| 14.07.2021 | 4,515 | 4,5207 | 4,4971 | 4,515 |
| 15.07.2021 | 4,515 | 4,5234 | 4,5123 | 4,5123 |
| 18.07.2021 | 4,5106 | 4,52 | 4,504 | 4,504 |
| 19.07.2021 | 4,504 | 4,515 | 4,504 | 4,515 |
| 20.07.2021 | 4,515 | 4,52 | 4,5112 | 4,515 |
| 21.07.2021 | 4,515 | 4,515 | 4,5054 | 4,515 |
| 22.07.2021 | 4,515 | 4,5169 | 4,51 | 4,515 |
| 25.07.2021 | 4,5089 | 4,515 | 4,5089 | 4,515 |
| 26.07.2021 | 4,515 | 4,5263 | 4,5058 | 4,52 |
| 27.07.2021 | 4,52 | 4,5212 | 4,51 | 4,51 |
| 28.07.2021 | 4,51 | 4,5186 | 4,5058 | 4,5186 |
| 29.07.2021 | 4,5186 | 4,5186 | 4,5082 | 4,5082 |
| 01.08.2021 | 4,5082 | 4,5206 | 4,5064 | 4,5064 |
| 02.08.2021 | 4,5064 | 4,5135 | 4,5062 | 4,51 |
| 03.08.2021 | 4,51 | 4,516 | 4,505 | 4,505 |
| 04.08.2021 | 4,505 | 4,5135 | 4,5049 | 4,51 |
| 05.08.2021 | 4,51 | 4,5117 | 4,51 | 4,5109 |
| 08.08.2021 | 4,5272 | 4,5316 | 4,5102 | 4,5102 |
| 09.08.2021 | 4,5102 | 4,5171 | 4,5102 | 4,5121 |
| 10.08.2021 | 4,5121 | 4,5289 | 4,5121 | 4,5289 |
| 11.08.2021 | 4,5289 | 4,5321 | 4,5179 | 4,5321 |
| 12.08.2021 | 4,5321 | 4,5327 | 4,5262 | 4,5262 |
| 15.08.2021 | 4,5262 | 4,5262 | 4,5093 | 4,5174 |
| 16.08.2021 | 4,5174 | 4,5245 | 4,5174 | 4,5182 |
| 17.08.2021 | 4,5182 | 4,5224 | 4,5182 | 4,5224 |
| 18.08.2021 | 4,5224 | 4,5293 | 4,5224 | 4,5293 |
| 19.08.2021 | 4,5293 | 4,545 | 4,5293 | 4,535 |
| 22.08.2021 | 4,5337 | 4,5393 | 4,53 | 4,535 |
| 23.08.2021 | 4,535 | 4,535 | 4,5342 | 4,535 |
| 24.08.2021 | 4,535 | 4,535 | 4,52 | 4,525 |
| 25.08.2021 | 4,525 | 4,535 | 4,5197 | 4,535 |
| 26.08.2021 | 4,535 | 4,5395 | 4,5269 | 4,5269 |
| 29.08.2021 | 4,5269 | 4,5269 | 4,5095 | 4,521 |
| 30.08.2021 | 4,521 | 4,521 | 4,51 | 4,5156 |
| 31.08.2021 | 4,5156 | 4,5311 | 4,515 | 4,515 |
| 01.09.2021 | 4,515 | 4,522 | 4,5057 | 4,522 |
| 02.09.2021 | 4,522 | 4,522 | 4,5105 | 4,513 |
| 05.09.2021 | 4,513 | 4,513 | 4,5058 | 4,5058 |
| 06.09.2021 | 4,5058 | 4,5077 | 4,5058 | 4,5077 |
| 07.09.2021 | 4,5077 | 4,5087 | 4,5077 | 4,5087 |
| 08.09.2021 | 4,5087 | 4,5186 | 4,5087 | 4,5186 |
| 09.09.2021 | 4,5186 | 4,5186 | 4,5163 | 4,5163 |
| 12.09.2021 | 4,5163 | 4,535 | 4,5145 | 4,52 |
| 13.09.2021 | 4,52 | 4,52 | 4,5023 | 4,51 |
| 14.09.2021 | 4,51 | 4,5185 | 4,51 | 4,51 |
| 15.09.2021 | 4,505 | 4,5187 | 4,505 | 4,51 |
| 16.09.2021 | 4,51 | 4,5174 | 4,505 | 4,51 |
| 19.09.2021 | 4,51 | 4,5375 | 4,505 | 4,51 |
| 20.09.2021 | 4,51 | 4,5315 | 4,51 | 4,51 |
| 21.09.2021 | 4,51 | 4,538 | 4,51 | 4,53 |
| 22.09.2021 | 4,53 | 4,5471 | 4,525 | 4,53 |
| 23.09.2021 | 4,53 | 4,535 | 4,5199 | 4,535 |
| 26.09.2021 | 4,535 | 4,5404 | 4,535 | 4,535 |
| 27.09.2021 | 4,535 | 4,5421 | 4,53 | 4,535 |
| 28.09.2021 | 4,535 | 4,5402 | 4,535 | 4,535 |
| 29.09.2021 | 4,535 | 4,5614 | 4,535 | 4,56 |
| 30.09.2021 | 4,56 | 4,56 | 4,5471 | 4,56 |
| 03.10.2021 | 4,56 | 4,56 | 4,55 | 4,55 |
| 04.10.2021 | 4,55 | 4,5568 | 4,545 | 4,55 |
| 05.10.2021 | 4,55 | 4,5532 | 4,55 | 4,55 |
| 06.10.2021 | 4,55 | 4,5552 | 4,5441 | 4,55 |
| 07.10.2021 | 4,55 | 4,56 | 4,55 | 4,56 |
| 10.10.2021 | 4,5559 | 4,5586 | 4,5537 | 4,5559 |
| 11.10.2021 | 4,5586 | 4,565 | 4,5578 | 4,56 |
| 12.10.2021 | 4,56 | 4,5628 | 4,555 | 4,56 |
| 13.10.2021 | 4,56 | 4,5637 | 4,5479 | 4,55 |
| 14.10.2021 | 4,55 | 4,5713 | 4,55 | 4,55 |
| 17.10.2021 | 4,55 | 4,5666 | 4,545 | 4,55 |
| 18.10.2021 | 4,55 | 4,5602 | 4,5421 | 4,555 |
| 19.10.2021 | 4,555 | 4,57 | 4,54 | 4,54 |
| 20.10.2021 | 4,54 | 4,551 | 4,535 | 4,54 |
| 21.10.2021 | 4,54 | 4,5524 | 4,54 | 4,545 |
| 24.10.2021 | 4,5433 | 4,545 | 4,535 | 4,535 |
| 25.10.2021 | 4,535 | 4,554 | 4,535 | 4,55 |
| 26.10.2021 | 4,55 | 4,555 | 4,549 | 4,55 |
| 27.10.2021 | 4,55 | 4,5506 | 4,545 | 4,55 |
| 28.10.2021 | 4,55 | 4,5519 | 4,5201 | 4,55 |
| 31.10.2021 | 4,55 | 4,5892 | 4,55 | 4,56 |
| 01.11.2021 | 4,56 | 4,5616 | 4,5494 | 4,55 |
| 02.11.2021 | 4,55 | 4,5691 | 4,55 | 4,555 |
| 03.11.2021 | 4,555 | 4,557 | 4,5478 | 4,555 |
| 04.11.2021 | 4,555 | 4,5587 | 4,55 | 4,555 |
| 07.11.2021 | 4,555 | 4,565 | 4,5489 | 4,565 |
| 08.11.2021 | 4,565 | 4,565 | 4,555 | 4,555 |
| 09.11.2021 | 4,555 | 4,5576 | 4,5523 | 4,555 |
| 10.11.2021 | 4,555 | 4,5802 | 4,555 | 4,5556 |
| 11.11.2021 | 4,5556 | 4,57 | 4,555 | 4,57 |
| 14.11.2021 | 4,57 | 4,585 | 4,5529 | 4,585 |
| 15.11.2021 | 4,585 | 4,59 | 4,5797 | 4,59 |
| 16.11.2021 | 4,59 | 4,5973 | 4,585 | 4,59 |
| 17.11.2021 | 4,59 | 4,5994 | 4,5883 | 4,595 |
| 18.11.2021 | 4,595 | 4,5953 | 4,591 | 4,591 |
| 21.11.2021 | 4,591 | 4,605 | 4,591 | 4,605 |
| 22.11.2021 | 4,605 | 4,615 | 4,5999 | 4,615 |
| 23.11.2021 | 4,615 | 4,62 | 4,6027 | 4,615 |
| 24.11.2021 | 4,615 | 4,6154 | 4,6087 | 4,6087 |
| 25.11.2021 | 4,6087 | 4,6158 | 4,6087 | 4,615 |
| 28.11.2021 | 4,615 | 4,6155 | 4,6 | 4,6 |
| 29.11.2021 | 4,6 | 4,6145 | 4,595 | 4,595 |
| 30.11.2021 | 4,595 | 4,6116 | 4,5947 | 4,595 |
| 01.12.2021 | 4,595 | 4,6 | 4,5935 | 4,595 |
| 02.12.2021 | 4,595 | 4,6104 | 4,59 | 4,595 |
| 05.12.2021 | 4,5922 | 4,605 | 4,5922 | 4,605 |
| 06.12.2021 | 4,605 | 4,605 | 4,595 | 4,595 |
| 07.12.2021 | 4,595 | 4,605 | 4,5925 | 4,605 |
| 08.12.2021 | 4,605 | 4,6103 | 4,5767 | 4,6103 |
| 09.12.2021 | 4,6103 | 4,6103 | 4,59 | 4,595 |
| 12.12.2021 | 4,5762 | 4,605 | 4,5762 | 4,605 |
| 13.12.2021 | 4,605 | 4,61 | 4,5948 | 4,61 |
| 14.12.2021 | 4,61 | 4,6219 | 4,6032 | 4,61 |
| 15.12.2021 | 4,61 | 4,615 | 4,5964 | 4,615 |
| 16.12.2021 | 4,615 | 4,615 | 4,5949 | 4,61 |
| 19.12.2021 | 4,6356 | 4,6364 | 4,605 | 4,61 |
| 20.12.2021 | 4,61 | 4,615 | 4,6045 | 4,615 |
| 21.12.2021 | 4,615 | 4,615 | 4,6045 | 4,605 |
| 22.12.2021 | 4,605 | 4,6078 | 4,5881 | 4,595 |
| 23.12.2021 | 4,595 | 4,605 | 4,595 | 4,6 |
| 26.12.2021 | 4,6 | 4,61 | 4,599 | 4,61 |
| 27.12.2021 | 4,61 | 4,61 | 4,5944 | 4,61 |
| 28.12.2021 | 4,61 | 4,6105 | 4,5976 | 4,61 |
| 29.12.2021 | 4,61 | 4,615 | 4,5777 | 4,6 |
| 30.12.2021 | 4,6 | 4,6014 | 4,597 | 4,6 |