USDTHB
USDTHB
17:14:14
32.934 ฿
+0.168 (%+0.51)
Önceki Kapanış: 32.766·
Volatilite: 0.600
Düşük₺32.746
Yüksek₺32.942
Piyasa Verileri
Spot Piyasa
A:32.923
S:32.946
Önceki haftaya göre (WoW)
+0.64%
Önceki aya göre (MoM)
+1.21%
Yılbaşından bugüne (YTD)
+4.51%
Önceki yıla göre (YoY)
+0.82%
USDTHB: ABD Doları / Tayland Bahtı Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,0493
KAPANIŞ 31,0407
En Düşük
DÜŞÜK 29,553
En Yüksek
YÜKSEK 32,47
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 32,056 | 32,47 | 32,055 | 32,287 |
| 02.01.2019 | 32,286 | 32,427 | 32,028 | 32,213 |
| 03.01.2019 | 32,221 | 32,253 | 31,949 | 31,975 |
| 06.01.2019 | 32,001 | 32,035 | 31,9 | 31,959 |
| 07.01.2019 | 31,9615 | 32,122 | 31,926 | 32,036 |
| 08.01.2019 | 32,0355 | 32,083 | 31,918 | 31,9315 |
| 09.01.2019 | 31,9245 | 31,991 | 31,8685 | 31,9285 |
| 10.01.2019 | 31,9275 | 32,001 | 31,871 | 31,9375 |
| 13.01.2019 | 31,9415 | 31,993 | 31,9025 | 31,9125 |
| 14.01.2019 | 31,9185 | 31,978 | 31,8385 | 31,897 |
| 15.01.2019 | 31,901 | 31,9495 | 31,6595 | 31,694 |
| 16.01.2019 | 31,692 | 31,788 | 31,569 | 31,7415 |
| 17.01.2019 | 31,7365 | 31,774 | 31,613 | 31,7465 |
| 20.01.2019 | 31,7595 | 31,8415 | 31,706 | 31,8225 |
| 21.01.2019 | 31,8145 | 31,8665 | 31,7655 | 31,7915 |
| 22.01.2019 | 31,8025 | 31,818 | 31,687 | 31,6945 |
| 23.01.2019 | 31,7 | 31,777 | 31,6465 | 31,7015 |
| 24.01.2019 | 31,6995 | 31,756 | 31,516 | 31,538 |
| 27.01.2019 | 31,6695 | 31,6695 | 31,433 | 31,5185 |
| 28.01.2019 | 31,521 | 31,741 | 31,4315 | 31,4515 |
| 29.01.2019 | 31,4585 | 31,535 | 31,2205 | 31,2605 |
| 30.01.2019 | 31,262 | 31,292 | 31,1865 | 31,239 |
| 31.01.2019 | 31,2385 | 31,4015 | 31,2095 | 31,308 |
| 03.02.2019 | 31,3115 | 31,3715 | 31,291 | 31,309 |
| 04.02.2019 | 31,311 | 31,344 | 31,232 | 31,261 |
| 05.02.2019 | 31,258 | 31,3085 | 31,2165 | 31,2565 |
| 06.02.2019 | 31,2475 | 31,311 | 31,2005 | 31,2545 |
| 07.02.2019 | 31,249 | 31,6415 | 31,2165 | 31,488 |
| 10.02.2019 | 31,4815 | 31,781 | 31,3075 | 31,4355 |
| 11.02.2019 | 31,44 | 31,463 | 31,259 | 31,296 |
| 12.02.2019 | 31,292 | 31,409 | 31,195 | 31,4015 |
| 13.02.2019 | 31,3995 | 31,4495 | 31,289 | 31,329 |
| 14.02.2019 | 31,333 | 31,3585 | 31,201 | 31,232 |
| 17.02.2019 | 31,2515 | 31,303 | 31,1865 | 31,221 |
| 18.02.2019 | 31,2225 | 31,279 | 31,117 | 31,137 |
| 19.02.2019 | 31,1385 | 31,183 | 31,0575 | 31,1035 |
| 20.02.2019 | 31,097 | 31,266 | 31,067 | 31,222 |
| 21.02.2019 | 31,2215 | 31,363 | 31,199 | 31,327 |
| 24.02.2019 | 31,3215 | 31,3615 | 31,2435 | 31,276 |
| 25.02.2019 | 31,2745 | 31,3915 | 31,2305 | 31,2915 |
| 26.02.2019 | 31,2865 | 31,4735 | 31,257 | 31,448 |
| 27.02.2019 | 31,451 | 31,603 | 31,4205 | 31,588 |
| 28.02.2019 | 31,593 | 31,843 | 31,5435 | 31,8095 |
| 03.03.2019 | 31,7775 | 31,9115 | 31,726 | 31,861 |
| 04.03.2019 | 31,864 | 31,934 | 31,721 | 31,7595 |
| 05.03.2019 | 31,764 | 31,9145 | 31,733 | 31,847 |
| 06.03.2019 | 31,858 | 31,977 | 31,764 | 31,869 |
| 07.03.2019 | 31,8725 | 31,8985 | 31,7085 | 31,754 |
| 10.03.2019 | 31,76 | 31,7825 | 31,658 | 31,6855 |
| 11.03.2019 | 31,6795 | 31,7235 | 31,626 | 31,6555 |
| 12.03.2019 | 31,652 | 31,6845 | 31,567 | 31,6015 |
| 13.03.2019 | 31,606 | 31,807 | 31,5835 | 31,7695 |
| 14.03.2019 | 31,779 | 31,8045 | 31,6665 | 31,6845 |
| 17.03.2019 | 31,6775 | 31,7515 | 31,634 | 31,7065 |
| 18.03.2019 | 31,706 | 31,718 | 31,6175 | 31,6855 |
| 19.03.2019 | 31,6745 | 31,802 | 31,6065 | 31,658 |
| 20.03.2019 | 31,6635 | 31,7835 | 31,607 | 31,7415 |
| 21.03.2019 | 31,737 | 31,7975 | 31,659 | 31,7615 |
| 24.03.2019 | 31,7415 | 31,763 | 31,5135 | 31,559 |
| 25.03.2019 | 31,55 | 31,6795 | 31,503 | 31,6375 |
| 26.03.2019 | 31,635 | 31,924 | 31,617 | 31,9055 |
| 27.03.2019 | 31,9125 | 31,9455 | 31,759 | 31,8825 |
| 28.03.2019 | 31,882 | 31,884 | 31,6775 | 31,7415 |
| 31.03.2019 | 31,7365 | 31,7615 | 31,667 | 31,696 |
| 01.04.2019 | 31,7005 | 31,813 | 31,6835 | 31,776 |
| 02.04.2019 | 31,778 | 31,808 | 31,6935 | 31,7485 |
| 03.04.2019 | 31,749 | 31,838 | 31,699 | 31,7835 |
| 04.04.2019 | 31,7935 | 31,9395 | 31,759 | 31,911 |
| 07.04.2019 | 31,864 | 31,9935 | 31,8555 | 31,8855 |
| 08.04.2019 | 31,8795 | 31,9225 | 31,7435 | 31,7815 |
| 09.04.2019 | 31,771 | 31,8635 | 31,7175 | 31,752 |
| 10.04.2019 | 31,7385 | 31,903 | 31,7195 | 31,8715 |
| 11.04.2019 | 31,8755 | 31,893 | 31,746 | 31,775 |
| 14.04.2019 | 31,77 | 31,8155 | 31,749 | 31,793 |
| 15.04.2019 | 31,7835 | 31,864 | 31,767 | 31,852 |
| 16.04.2019 | 31,8485 | 31,8535 | 31,7555 | 31,7995 |
| 17.04.2019 | 31,7965 | 31,8685 | 31,771 | 31,8135 |
| 18.04.2019 | 31,8165 | 31,854 | 31,779 | 31,831 |
| 21.04.2019 | 31,83 | 31,934 | 31,814 | 31,911 |
| 22.04.2019 | 31,913 | 32,022 | 31,86 | 32,003 |
| 23.04.2019 | 31,993 | 32,091 | 31,844 | 32,055 |
| 24.04.2019 | 32,056 | 32,159 | 31,885 | 32,064 |
| 25.04.2019 | 32,069 | 32,097 | 31,897 | 31,936 |
| 28.04.2019 | 31,945 | 31,97 | 31,87 | 31,919 |
| 29.04.2019 | 31,921 | 31,998 | 31,844 | 31,906 |
| 30.04.2019 | 31,901 | 32,013 | 31,867 | 31,981 |
| 01.05.2019 | 31,964 | 32,069 | 31,855 | 32,011 |
| 02.05.2019 | 32,009 | 32,06 | 31,856 | 31,904 |
| 05.05.2019 | 31,942 | 32,071 | 31,853 | 31,877 |
| 06.05.2019 | 31,883 | 31,993 | 31,877 | 31,92 |
| 07.05.2019 | 31,916 | 31,942 | 31,735 | 31,81 |
| 08.05.2019 | 31,812 | 31,853 | 31,757 | 31,801 |
| 09.05.2019 | 31,789 | 31,819 | 31,516 | 31,538 |
| 12.05.2019 | 31,516 | 31,739 | 31,504 | 31,639 |
| 13.05.2019 | 31,634 | 31,691 | 31,44 | 31,519 |
| 14.05.2019 | 31,532 | 31,632 | 31,483 | 31,55 |
| 15.05.2019 | 31,551 | 31,71 | 31,503 | 31,685 |
| 16.05.2019 | 31,682 | 31,873 | 31,647 | 31,846 |
| 19.05.2019 | 31,846 | 31,913 | 31,82 | 31,873 |
| 20.05.2019 | 31,876 | 31,993 | 31,805 | 31,951 |
| 21.05.2019 | 31,956 | 32,044 | 31,906 | 31,938 |
| 22.05.2019 | 31,947 | 32,017 | 31,898 | 31,932 |
| 23.05.2019 | 31,926 | 31,953 | 31,788 | 31,84 |
| 26.05.2019 | 31,815 | 31,87 | 31,742 | 31,838 |
| 27.05.2019 | 31,84 | 31,894 | 31,745 | 31,865 |
| 28.05.2019 | 31,859 | 31,896 | 31,797 | 31,831 |
| 29.05.2019 | 31,825 | 31,855 | 31,757 | 31,784 |
| 30.05.2019 | 31,787 | 31,834 | 31,516 | 31,541 |
| 02.06.2019 | 31,546 | 31,631 | 31,275 | 31,315 |
| 03.06.2019 | 31,317 | 31,42 | 31,249 | 31,331 |
| 04.06.2019 | 31,328 | 31,508 | 31,264 | 31,432 |
| 05.06.2019 | 31,426 | 31,46 | 31,257 | 31,309 |
| 06.06.2019 | 31,314 | 31,435 | 31,194 | 31,256 |
| 09.06.2019 | 31,278 | 31,402 | 31,209 | 31,348 |
| 10.06.2019 | 31,35 | 31,385 | 31,219 | 31,271 |
| 11.06.2019 | 31,258 | 31,331 | 31,188 | 31,291 |
| 12.06.2019 | 31,288 | 31,344 | 31,118 | 31,194 |
| 13.06.2019 | 31,197 | 31,311 | 31,117 | 31,242 |
| 16.06.2019 | 31,245 | 31,404 | 31,155 | 31,355 |
| 17.06.2019 | 31,363 | 31,442 | 31,181 | 31,247 |
| 18.06.2019 | 31,239 | 31,329 | 31,157 | 31,195 |
| 19.06.2019 | 31,187 | 31,239 | 30,79 | 30,864 |
| 20.06.2019 | 30,867 | 30,916 | 30,711 | 30,804 |
| 23.06.2019 | 30,816 | 30,847 | 30,602 | 30,662 |
| 24.06.2019 | 30,668 | 30,816 | 30,592 | 30,759 |
| 25.06.2019 | 30,763 | 30,895 | 30,667 | 30,768 |
| 26.06.2019 | 30,754 | 30,851 | 30,71 | 30,779 |
| 27.06.2019 | 30,796 | 30,817 | 30,642 | 30,691 |
| 30.06.2019 | 30,675 | 30,709 | 30,51 | 30,65 |
| 01.07.2019 | 30,648 | 30,797 | 30,503 | 30,598 |
| 02.07.2019 | 30,59 | 30,677 | 30,487 | 30,625 |
| 03.07.2019 | 30,63 | 30,697 | 30,547 | 30,665 |
| 04.07.2019 | 30,672 | 30,843 | 30,624 | 30,787 |
| 07.07.2019 | 30,817 | 30,854 | 30,742 | 30,817 |
| 08.07.2019 | 30,822 | 30,876 | 30,756 | 30,813 |
| 09.07.2019 | 30,814 | 30,918 | 30,62 | 30,662 |
| 10.07.2019 | 30,678 | 30,786 | 30,545 | 30,777 |
| 11.07.2019 | 30,782 | 30,978 | 30,661 | 30,857 |
| 14.07.2019 | 30,906 | 30,978 | 30,829 | 30,904 |
| 15.07.2019 | 30,902 | 30,991 | 30,818 | 30,931 |
| 16.07.2019 | 30,938 | 30,996 | 30,817 | 30,894 |
| 17.07.2019 | 30,878 | 30,937 | 30,737 | 30,816 |
| 18.07.2019 | 30,822 | 30,9 | 30,69 | 30,831 |
| 21.07.2019 | 30,84 | 30,931 | 30,774 | 30,841 |
| 22.07.2019 | 30,844 | 30,96 | 30,809 | 30,9 |
| 23.07.2019 | 30,902 | 30,966 | 30,864 | 30,917 |
| 24.07.2019 | 30,909 | 30,995 | 30,829 | 30,975 |
| 25.07.2019 | 30,958 | 31,002 | 30,836 | 30,846 |
| 28.07.2019 | 30,856 | 30,931 | 30,781 | 30,858 |
| 29.07.2019 | 30,859 | 30,897 | 30,744 | 30,801 |
| 30.07.2019 | 30,798 | 30,943 | 30,624 | 30,905 |
| 31.07.2019 | 30,916 | 30,984 | 30,733 | 30,887 |
| 01.08.2019 | 30,903 | 30,967 | 30,658 | 30,749 |
| 04.08.2019 | 30,769 | 30,921 | 30,711 | 30,828 |
| 05.08.2019 | 30,821 | 30,904 | 30,688 | 30,73 |
| 06.08.2019 | 30,732 | 30,977 | 30,658 | 30,848 |
| 07.08.2019 | 30,842 | 30,848 | 30,677 | 30,756 |
| 08.08.2019 | 30,753 | 30,814 | 30,679 | 30,751 |
| 11.08.2019 | 30,75 | 30,917 | 30,705 | 30,86 |
| 12.08.2019 | 30,857 | 30,925 | 30,738 | 30,796 |
| 13.08.2019 | 30,8 | 30,896 | 30,753 | 30,849 |
| 14.08.2019 | 30,846 | 30,927 | 30,788 | 30,839 |
| 15.08.2019 | 30,839 | 30,996 | 30,839 | 30,944 |
| 18.08.2019 | 30,934 | 30,944 | 30,782 | 30,848 |
| 19.08.2019 | 30,859 | 30,896 | 30,723 | 30,779 |
| 20.08.2019 | 30,777 | 30,85 | 30,734 | 30,793 |
| 21.08.2019 | 30,794 | 30,841 | 30,728 | 30,808 |
| 22.08.2019 | 30,793 | 30,84 | 30,555 | 30,65 |
| 25.08.2019 | 30,664 | 30,762 | 30,516 | 30,596 |
| 26.08.2019 | 30,599 | 30,681 | 30,512 | 30,627 |
| 27.08.2019 | 30,625 | 30,708 | 30,569 | 30,633 |
| 28.08.2019 | 30,631 | 30,673 | 30,539 | 30,641 |
| 29.08.2019 | 30,636 | 30,684 | 30,513 | 30,616 |
| 01.09.2019 | 30,623 | 30,66 | 30,569 | 30,622 |
| 02.09.2019 | 30,624 | 30,707 | 30,588 | 30,608 |
| 03.09.2019 | 30,588 | 30,649 | 30,508 | 30,559 |
| 04.09.2019 | 30,542 | 30,728 | 30,506 | 30,692 |
| 05.09.2019 | 30,672 | 30,726 | 30,572 | 30,706 |
| 08.09.2019 | 30,683 | 30,683 | 30,548 | 30,658 |
| 09.09.2019 | 30,64 | 30,683 | 30,585 | 30,596 |
| 10.09.2019 | 30,627 | 30,686 | 30,56 | 30,585 |
| 11.09.2019 | 30,582 | 30,616 | 30,324 | 30,473 |
| 12.09.2019 | 30,478 | 30,52 | 30,349 | 30,503 |
| 15.09.2019 | 30,503 | 30,544 | 30,465 | 30,523 |
| 16.09.2019 | 30,506 | 30,611 | 30,486 | 30,544 |
| 17.09.2019 | 30,546 | 30,587 | 30,488 | 30,55 |
| 18.09.2019 | 30,544 | 30,658 | 30,476 | 30,545 |
| 19.09.2019 | 30,539 | 30,566 | 30,418 | 30,478 |
| 22.09.2019 | 30,465 | 30,531 | 30,425 | 30,459 |
| 23.09.2019 | 30,481 | 30,596 | 30,423 | 30,529 |
| 24.09.2019 | 30,545 | 30,651 | 30,511 | 30,602 |
| 25.09.2019 | 30,587 | 30,676 | 30,567 | 30,653 |
| 26.09.2019 | 30,646 | 30,684 | 30,572 | 30,684 |
| 29.09.2019 | 30,642 | 30,665 | 30,534 | 30,596 |
| 30.09.2019 | 30,594 | 30,712 | 30,546 | 30,618 |
| 01.10.2019 | 30,615 | 30,698 | 30,561 | 30,615 |
| 02.10.2019 | 30,612 | 30,653 | 30,51 | 30,538 |
| 03.10.2019 | 30,562 | 30,578 | 30,405 | 30,444 |
| 06.10.2019 | 30,435 | 30,523 | 30,396 | 30,481 |
| 07.10.2019 | 30,466 | 30,52 | 30,373 | 30,407 |
| 08.10.2019 | 30,397 | 30,46 | 30,26 | 30,35 |
| 09.10.2019 | 30,354 | 30,452 | 30,229 | 30,439 |
| 10.10.2019 | 30,434 | 30,481 | 30,344 | 30,344 |
| 13.10.2019 | 30,409 | 30,469 | 30,331 | 30,411 |
| 14.10.2019 | 30,416 | 30,464 | 30,343 | 30,432 |
| 15.10.2019 | 30,433 | 30,453 | 30,334 | 30,361 |
| 16.10.2019 | 30,366 | 30,404 | 30,262 | 30,273 |
| 17.10.2019 | 30,273 | 30,354 | 30,257 | 30,354 |
| 20.10.2019 | 30,303 | 30,336 | 30,197 | 30,266 |
| 21.10.2019 | 30,281 | 30,341 | 30,233 | 30,309 |
| 22.10.2019 | 30,306 | 30,345 | 30,244 | 30,31 |
| 23.10.2019 | 30,321 | 30,338 | 30,206 | 30,26 |
| 24.10.2019 | 30,251 | 30,292 | 30,13 | 30,157 |
| 27.10.2019 | 30,172 | 30,285 | 30,144 | 30,232 |
| 28.10.2019 | 30,233 | 30,298 | 30,163 | 30,261 |
| 29.10.2019 | 30,263 | 30,303 | 30,2 | 30,228 |
| 30.10.2019 | 30,232 | 30,251 | 30,139 | 30,19 |
| 31.10.2019 | 30,175 | 30,218 | 30,103 | 30,176 |
| 03.11.2019 | 30,173 | 30,242 | 30,143 | 30,211 |
| 04.11.2019 | 30,213 | 30,279 | 30,161 | 30,259 |
| 05.11.2019 | 30,257 | 30,405 | 30,207 | 30,299 |
| 06.11.2019 | 30,297 | 30,459 | 30,277 | 30,422 |
| 07.11.2019 | 30,434 | 30,459 | 30,321 | 30,358 |
| 10.11.2019 | 30,356 | 30,395 | 30,313 | 30,376 |
| 11.11.2019 | 30,357 | 30,398 | 30,295 | 30,343 |
| 12.11.2019 | 30,344 | 30,369 | 30,195 | 30,238 |
| 13.11.2019 | 30,23 | 30,268 | 30,151 | 30,212 |
| 14.11.2019 | 30,203 | 30,281 | 30,14 | 30,262 |
| 17.11.2019 | 30,262 | 30,282 | 30,171 | 30,186 |
| 18.11.2019 | 30,193 | 30,25 | 30,162 | 30,183 |
| 19.11.2019 | 30,192 | 30,235 | 30,164 | 30,2 |
| 20.11.2019 | 30,197 | 30,229 | 30,174 | 30,214 |
| 21.11.2019 | 30,217 | 30,234 | 30,195 | 30,208 |
| 24.11.2019 | 30,209 | 30,248 | 30,18 | 30,237 |
| 25.11.2019 | 30,236 | 30,251 | 30,182 | 30,216 |
| 26.11.2019 | 30,208 | 30,25 | 30,208 | 30,235 |
| 27.11.2019 | 30,236 | 30,251 | 30,216 | 30,228 |
| 28.11.2019 | 30,222 | 30,252 | 30,207 | 30,209 |
| 01.12.2019 | 30,207 | 30,296 | 30,204 | 30,279 |
| 02.12.2019 | 30,278 | 30,299 | 30,248 | 30,263 |
| 03.12.2019 | 30,272 | 30,324 | 30,252 | 30,309 |
| 04.12.2019 | 30,312 | 30,399 | 30,287 | 30,383 |
| 05.12.2019 | 30,381 | 30,383 | 30,309 | 30,357 |
| 08.12.2019 | 30,356 | 30,375 | 30,287 | 30,305 |
| 09.12.2019 | 30,307 | 30,335 | 30,27 | 30,284 |
| 10.12.2019 | 30,289 | 30,343 | 30,217 | 30,233 |
| 11.12.2019 | 30,234 | 30,285 | 30,147 | 30,164 |
| 12.12.2019 | 30,167 | 30,245 | 30,135 | 30,191 |
| 15.12.2019 | 30,187 | 30,252 | 30,176 | 30,215 |
| 16.12.2019 | 30,212 | 30,282 | 30,2 | 30,255 |
| 17.12.2019 | 30,257 | 30,273 | 30,184 | 30,216 |
| 18.12.2019 | 30,215 | 30,243 | 30,181 | 30,186 |
| 19.12.2019 | 30,187 | 30,222 | 30,155 | 30,192 |
| 22.12.2019 | 30,181 | 30,217 | 30,156 | 30,164 |
| 23.12.2019 | 30,167 | 30,199 | 30,146 | 30,156 |
| 24.12.2019 | 30,153 | 30,176 | 29,553 | 29,553 |
| 25.12.2019 | 29,859 | 30,181 | 29,824 | 30,154 |
| 26.12.2019 | 30,149 | 30,188 | 30,122 | 30,147 |
| 29.12.2019 | 30,156 | 30,174 | 29,881 | 29,977 |
| 30.12.2019 | 29,981 | 29,996 | 29,716 | 29,756 |
| 31.12.2019 | 29,747 | 30,179 | 29,702 | 30,172 |