USDX
USDX
17:43:21
100.58 $
-0.04 (%-0.04)
Önceki Kapanış: 100.62·
Volatilite: 0.42
Düşük₺100.49
Yüksek₺100.91
Piyasa Verileri
Spot Piyasa
A:100.57
S:100.6
Önceki haftaya göre (WoW)
+0.78%
Önceki aya göre (MoM)
+1.70%
Yılbaşından bugüne (YTD)
+2.69%
Önceki yıla göre (YoY)
+2.17%
USDX: ABD Doları / ABD Doları Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 92,5003
KAPANIŞ 92,5137
En Düşük
DÜŞÜK 89,165
En Yüksek
YÜKSEK 96,94
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 89,87 | 89,925 | 89,39 | 89,845 |
| 04.01.2021 | 89,845 | 89,845 | 89,39 | 89,409 |
| 05.01.2021 | 89,39 | 89,795 | 89,165 | 89,502 |
| 06.01.2021 | 89,33 | 89,97 | 89,325 | 89,791 |
| 07.01.2021 | 89,84 | 90,23 | 89,625 | 90,068 |
| 08.01.2021 | 92,312 | 90,222 | 89,63 | 90,023 |
| 10.01.2021 | 90,09 | 90,72 | 90,055 | 90,442 |
| 11.01.2021 | 90,485 | 90,6 | 89,995 | 90,064 |
| 12.01.2021 | 89,98 | 90,435 | 89,89 | 90,334 |
| 13.01.2021 | 90,29 | 90,57 | 90,04 | 90,215 |
| 14.01.2021 | 90,2 | 90,79 | 90,195 | 90,754 |
| 15.01.2021 | 92,312 | 90,787 | 90,192 | 90,778 |
| 17.01.2021 | 90,77 | 90,94 | 90,685 | 90,754 |
| 18.01.2021 | 90,7 | 90,745 | 90,38 | 90,476 |
| 19.01.2021 | 90,388 | 90,69 | 90,248 | 90,469 |
| 20.01.2021 | 90,4 | 90,405 | 90,03 | 90,127 |
| 21.01.2021 | 90,075 | 90,3 | 90,05 | 90,212 |
| 22.01.2021 | 90,688 | 90,297 | 90,047 | 90,2 |
| 24.01.2021 | 90,195 | 90,51 | 90,075 | 90,373 |
| 25.01.2021 | 90,385 | 90,595 | 90,09 | 90,148 |
| 26.01.2021 | 90,165 | 90,88 | 90,13 | 90,64 |
| 27.01.2021 | 90,755 | 90,855 | 90,375 | 90,427 |
| 28.01.2021 | 90,625 | 90,76 | 90,335 | 90,569 |
| 29.01.2021 | 90,688 | 90,763 | 90,343 | 90,535 |
| 31.01.2021 | 90,545 | 91,05 | 90,49 | 90,975 |
| 01.02.2021 | 90,995 | 91,285 | 90,795 | 91,189 |
| 02.02.2021 | 91,035 | 91,305 | 90,98 | 91,148 |
| 03.02.2021 | 91,11 | 91,585 | 91,085 | 91,52 |
| 04.02.2021 | 91,5 | 91,605 | 90,96 | 91,032 |
| 05.02.2021 | 90,688 | 91,602 | 90,968 | 90,968 |
| 07.02.2021 | 91 | 91,225 | 90,88 | 90,919 |
| 08.02.2021 | 90,88 | 90,895 | 90,405 | 90,429 |
| 09.02.2021 | 90,455 | 90,515 | 90,235 | 90,363 |
| 10.02.2021 | 90,45 | 90,48 | 90,25 | 90,413 |
| 11.02.2021 | 90,41 | 90,735 | 90,355 | 90,47 |
| 12.02.2021 | 90,463 | 90,737 | 90,368 | 90,425 |
| 14.02.2021 | 90,42 | 90,46 | 90,25 | 90,47 |
| 15.02.2021 | 90,31 | 90,63 | 90,095 | 90,503 |
| 16.02.2021 | 90,705 | 91,05 | 90,61 | 90,949 |
| 17.02.2021 | 90,87 | 90,995 | 90,535 | 90,6 |
| 18.02.2021 | 90,54 | 90,66 | 90,165 | 90,363 |
| 19.02.2021 | 90,463 | 90,657 | 90,168 | 90,345 |
| 21.02.2021 | 90,345 | 90,575 | 89,98 | 89,999 |
| 22.02.2021 | 89,98 | 90,265 | 89,925 | 90,167 |
| 23.02.2021 | 90,09 | 90,445 | 89,96 | 90,17 |
| 24.02.2021 | 90,075 | 90,295 | 89,675 | 90,135 |
| 25.02.2021 | 90,335 | 90,98 | 90,135 | 90,882 |
| 26.02.2021 | 90,463 | 90,977 | 90,132 | 90,947 |
| 28.02.2021 | 90,9 | 91,15 | 90,685 | 91,036 |
| 01.03.2021 | 91,07 | 91,405 | 90,73 | 90,79 |
| 02.03.2021 | 90,8 | 91,075 | 90,635 | 90,942 |
| 03.03.2021 | 91,025 | 91,695 | 90,985 | 91,644 |
| 04.03.2021 | 91,64 | 92,225 | 91,64 | 91,99 |
| 05.03.2021 | 90,463 | 92,218 | 91,642 | 92,018 |
| 07.03.2021 | 91,94 | 92,44 | 91,865 | 92,334 |
| 08.03.2021 | 92,445 | 92,53 | 91,92 | 91,964 |
| 09.03.2021 | 92,035 | 92,25 | 91,77 | 91,828 |
| 10.03.2021 | 91,855 | 91,895 | 91,37 | 91,418 |
| 11.03.2021 | 91,43 | 91,97 | 91,405 | 91,678 |
| 12.03.2021 | 90,463 | 91,97 | 91,403 | 91,667 |
| 14.03.2021 | 91,64 | 91,855 | 91,64 | 91,852 |
| 15.03.2021 | 91,82 | 92,045 | 91,67 | 91,88 |
| 16.03.2021 | 91,875 | 92,015 | 91,365 | 91,435 |
| 17.03.2021 | 91,38 | 91,93 | 91,29 | 91,87 |
| 18.03.2021 | 91,85 | 92,185 | 91,665 | 91,925 |
| 21.03.2021 | 92,105 | 92,175 | 91,695 | 91,741 |
| 22.03.2021 | 91,81 | 92,4 | 91,77 | 92,347 |
| 23.03.2021 | 92,43 | 92,63 | 92,35 | 92,53 |
| 24.03.2021 | 92,595 | 92,94 | 92,52 | 92,826 |
| 25.03.2021 | 92,85 | 92,895 | 92,65 | 92,775 |
| 28.03.2021 | 92,73 | 92,98 | 92,72 | 92,956 |
| 29.03.2021 | 92,925 | 93,38 | 92,89 | 93,321 |
| 30.03.2021 | 93,275 | 93,47 | 93,005 | 93,236 |
| 31.03.2021 | 93,23 | 93,365 | 92,89 | 92,947 |
| 01.04.2021 | 92,91 | 93,125 | 92,84 | 93,051 |
| 04.04.2021 | 93,01 | 93,13 | 92,56 | 92,595 |
| 05.04.2021 | 92,58 | 92,8 | 92,285 | 92,348 |
| 06.04.2021 | 92,3 | 92,515 | 92,155 | 92,472 |
| 07.04.2021 | 92,445 | 92,505 | 92,01 | 92,069 |
| 08.04.2021 | 92,075 | 92,43 | 92,035 | 92,16 |
| 11.04.2021 | 92,2 | 92,335 | 92,005 | 92,144 |
| 12.04.2021 | 92,095 | 92,365 | 91,785 | 91,844 |
| 13.04.2021 | 91,805 | 91,815 | 91,565 | 91,674 |
| 14.04.2021 | 91,63 | 91,745 | 91,495 | 91,618 |
| 15.04.2021 | 91,65 | 91,81 | 91,47 | 91,544 |
| 18.04.2021 | 91,575 | 91,75 | 91,025 | 91,05 |
| 19.04.2021 | 91,04 | 91,27 | 90,84 | 91,227 |
| 20.04.2021 | 91,21 | 91,425 | 91,065 | 91,129 |
| 21.04.2021 | 91,085 | 91,415 | 90,97 | 91,321 |
| 22.04.2021 | 91,285 | 91,285 | 90,78 | 90,839 |
| 25.04.2021 | 90,825 | 90,965 | 90,655 | 90,78 |
| 26.04.2021 | 90,85 | 91,045 | 90,785 | 90,892 |
| 27.04.2021 | 90,865 | 91,105 | 90,525 | 90,593 |
| 28.04.2021 | 90,525 | 90,77 | 90,395 | 90,593 |
| 29.04.2021 | 90,6 | 91,32 | 90,58 | 91,27 |
| 02.05.2021 | 91,27 | 91,385 | 90,845 | 90,927 |
| 03.05.2021 | 90,985 | 91,39 | 90,965 | 91,275 |
| 04.05.2021 | 91,255 | 91,435 | 91,165 | 91,293 |
| 05.05.2021 | 91,255 | 91,38 | 90,865 | 90,936 |
| 06.05.2021 | 90,875 | 90,955 | 90,17 | 90,216 |
| 09.05.2021 | 90,215 | 90,325 | 90,015 | 90,185 |
| 10.05.2021 | 90,23 | 90,335 | 89,955 | 90,124 |
| 11.05.2021 | 90,185 | 90,79 | 90,13 | 90,686 |
| 12.05.2021 | 90,735 | 90,91 | 90,575 | 90,735 |
| 13.05.2021 | 90,735 | 90,795 | 90,27 | 90,318 |
| 16.05.2021 | 90,345 | 90,415 | 90,125 | 90,142 |
| 17.05.2021 | 90,185 | 90,19 | 89,675 | 89,734 |
| 18.05.2021 | 89,775 | 90,28 | 89,68 | 90,191 |
| 19.05.2021 | 90,205 | 90,225 | 89,735 | 89,795 |
| 20.05.2021 | 89,79 | 90,155 | 89,63 | 90,005 |
| 23.05.2021 | 90,015 | 90,105 | 89,75 | 89,838 |
| 24.05.2021 | 89,835 | 89,855 | 89,515 | 89,628 |
| 25.05.2021 | 89,695 | 90,105 | 89,58 | 90,03 |
| 26.05.2021 | 90,075 | 90,18 | 89,895 | 89,959 |
| 27.05.2021 | 89,995 | 90,43 | 89,97 | 89,993 |
| 30.05.2021 | 89,995 | 90,115 | 89,805 | 89,993 |
| 31.05.2021 | 89,795 | 89,94 | 89,65 | 89,819 |
| 01.06.2021 | 89,91 | 90,235 | 89,855 | 89,901 |
| 02.06.2021 | 89,905 | 90,555 | 89,88 | 90,501 |
| 03.06.2021 | 90,49 | 90,625 | 90,015 | 90,133 |
| 06.06.2021 | 90,15 | 90,3 | 89,905 | 89,946 |
| 07.06.2021 | 89,995 | 90,175 | 89,95 | 90,076 |
| 08.06.2021 | 90,135 | 90,17 | 89,83 | 90,121 |
| 09.06.2021 | 90,15 | 90,325 | 89,99 | 90,078 |
| 10.06.2021 | 90,06 | 90,61 | 89,96 | 90,55 |
| 13.06.2021 | 90,485 | 90,565 | 90,485 | 90,475 |
| 14.06.2021 | 90,47 | 90,64 | 90,31 | 90,502 |
| 15.06.2021 | 90,49 | 91,385 | 90,41 | 91,208 |
| 16.06.2021 | 91,375 | 91,995 | 91,285 | 91,873 |
| 17.06.2021 | 91,86 | 92,395 | 91,805 | 92,209 |
| 20.06.2021 | 92,28 | 92,36 | 91,82 | 91,881 |
| 21.06.2021 | 91,89 | 92,135 | 91,645 | 91,751 |
| 22.06.2021 | 91,735 | 91,895 | 91,505 | 91,785 |
| 23.06.2021 | 91,805 | 91,915 | 91,645 | 91,795 |
| 24.06.2021 | 91,83 | 91,865 | 91,52 | 91,844 |
| 27.06.2021 | 91,82 | 92,01 | 91,685 | 91,876 |
| 28.06.2021 | 91,87 | 92,195 | 91,85 | 92,041 |
| 29.06.2021 | 92,07 | 92,44 | 92 | 92,431 |
| 30.06.2021 | 92,355 | 92,6 | 92,255 | 92,594 |
| 01.07.2021 | 92,575 | 92,76 | 92,17 | 92,413 |
| 04.07.2021 | 92,25 | 92,355 | 92,135 | 92,413 |
| 05.07.2021 | 92,255 | 92,655 | 91,995 | 92,543 |
| 06.07.2021 | 92,54 | 92,84 | 92,415 | 92,645 |
| 07.07.2021 | 92,705 | 92,79 | 92,24 | 92,406 |
| 08.07.2021 | 92,38 | 92,545 | 92,085 | 92,116 |
| 11.07.2021 | 92,14 | 92,42 | 92,075 | 92,256 |
| 12.07.2021 | 92,205 | 92,81 | 92,135 | 92,759 |
| 13.07.2021 | 92,795 | 92,835 | 92,345 | 92,405 |
| 14.07.2021 | 92,405 | 92,695 | 92,275 | 92,631 |
| 15.07.2021 | 92,585 | 92,76 | 92,53 | 92,687 |
| 18.07.2021 | 92,7 | 93,05 | 92,63 | 92,9 |
| 19.07.2021 | 92,875 | 93,18 | 92,805 | 92,979 |
| 20.07.2021 | 92,97 | 93,195 | 92,73 | 92,759 |
| 21.07.2021 | 92,81 | 92,93 | 92,505 | 92,83 |
| 22.07.2021 | 92,85 | 93,04 | 92,785 | 92,928 |
| 25.07.2021 | 92,915 | 92,975 | 92,54 | 92,651 |
| 26.07.2021 | 92,625 | 92,845 | 92,32 | 92,436 |
| 27.07.2021 | 92,46 | 92,785 | 92,235 | 92,317 |
| 28.07.2021 | 92,255 | 92,29 | 91,85 | 91,871 |
| 29.07.2021 | 91,895 | 92,215 | 91,78 | 92,188 |
| 01.08.2021 | 92,15 | 92,18 | 91,92 | 92,065 |
| 02.08.2021 | 92,06 | 92,16 | 91,895 | 92,088 |
| 03.08.2021 | 92,045 | 92,315 | 91,82 | 92,274 |
| 04.08.2021 | 92,28 | 92,36 | 92,12 | 92,252 |
| 05.08.2021 | 92,285 | 92,845 | 92,265 | 92,8 |
| 08.08.2021 | 92,79 | 92,995 | 92,72 | 92,938 |
| 09.08.2021 | 92,975 | 93,145 | 92,945 | 93,055 |
| 10.08.2021 | 93,07 | 93,205 | 92,8 | 92,918 |
| 11.08.2021 | 92,905 | 93,045 | 92,845 | 93,038 |
| 12.08.2021 | 92,99 | 93,01 | 92,47 | 92,512 |
| 15.08.2021 | 92,545 | 92,665 | 92,475 | 92,619 |
| 16.08.2021 | 92,61 | 93,175 | 92,61 | 93,145 |
| 17.08.2021 | 93,155 | 93,275 | 92,945 | 93,144 |
| 18.08.2021 | 93,215 | 93,605 | 93,215 | 93,588 |
| 19.08.2021 | 93,6 | 93,75 | 93,455 | 93,508 |
| 22.08.2021 | 93,425 | 93,515 | 92,96 | 92,971 |
| 23.08.2021 | 93,015 | 93,09 | 92,815 | 92,901 |
| 24.08.2021 | 92,92 | 93,14 | 92,82 | 92,832 |
| 25.08.2021 | 92,825 | 93,095 | 92,825 | 93,078 |
| 26.08.2021 | 93,075 | 93,195 | 92,63 | 92,694 |
| 29.08.2021 | 92,68 | 92,79 | 92,595 | 92,652 |
| 30.08.2021 | 92,705 | 92,76 | 92,395 | 92,635 |
| 31.08.2021 | 92,67 | 92,79 | 92,38 | 92,449 |
| 01.09.2021 | 92,51 | 92,545 | 92,2 | 92,228 |
| 02.09.2021 | 92,24 | 92,265 | 91,8 | 92,033 |
| 05.09.2021 | 92,105 | 92,31 | 92,1 | 92,033 |
| 06.09.2021 | 92,18 | 92,575 | 92,105 | 92,514 |
| 07.09.2021 | 92,545 | 92,86 | 92,475 | 92,65 |
| 08.09.2021 | 92,71 | 92,765 | 92,38 | 92,48 |
| 09.09.2021 | 92,525 | 92,65 | 92,33 | 92,59 |
| 12.09.2021 | 92,64 | 92,88 | 92,64 | 92,652 |
| 13.09.2021 | 92,62 | 92,665 | 92,29 | 92,614 |
| 14.09.2021 | 92,65 | 92,67 | 92,405 | 92,534 |
| 15.09.2021 | 92,45 | 92,945 | 92,435 | 92,919 |
| 16.09.2021 | 92,87 | 93,235 | 92,745 | 93,176 |
| 19.09.2021 | 93,23 | 93,445 | 93,17 | 93,256 |
| 20.09.2021 | 93,23 | 93,28 | 93,04 | 93,2 |
| 21.09.2021 | 93,225 | 93,515 | 92,97 | 93,46 |
| 22.09.2021 | 93,5 | 93,53 | 92,965 | 93,03 |
| 23.09.2021 | 93,09 | 93,415 | 93,045 | 93,335 |
| 26.09.2021 | 93,305 | 93,495 | 93,195 | 93,381 |
| 27.09.2021 | 93,405 | 93,82 | 93,36 | 93,78 |
| 28.09.2021 | 93,73 | 94,44 | 93,685 | 94,353 |
| 29.09.2021 | 94,345 | 94,52 | 94,12 | 94,24 |
| 30.09.2021 | 94,32 | 94,405 | 94 | 94,047 |
| 03.10.2021 | 94,09 | 94,11 | 93,68 | 93,78 |
| 04.10.2021 | 93,855 | 94,075 | 93,815 | 93,967 |
| 05.10.2021 | 93,98 | 94,455 | 93,98 | 94,272 |
| 06.10.2021 | 94,24 | 94,29 | 94,085 | 94,221 |
| 07.10.2021 | 94,195 | 94,345 | 93,925 | 94,079 |
| 10.10.2021 | 94,105 | 94,415 | 94,03 | 94,326 |
| 11.10.2021 | 94,395 | 94,57 | 94,235 | 94,519 |
| 12.10.2021 | 94,525 | 94,55 | 94,005 | 94,08 |
| 13.10.2021 | 94,01 | 94,09 | 93,76 | 93,961 |
| 14.10.2021 | 94,035 | 94,07 | 93,85 | 93,938 |
| 17.10.2021 | 93,94 | 94,175 | 93,865 | 93,945 |
| 18.10.2021 | 93,95 | 93,95 | 93,49 | 93,728 |
| 19.10.2021 | 93,8 | 93,88 | 93,52 | 93,535 |
| 20.10.2021 | 93,595 | 93,785 | 93,475 | 93,758 |
| 21.10.2021 | 93,745 | 93,78 | 93,51 | 93,625 |
| 24.10.2021 | 93,66 | 93,96 | 93,465 | 93,809 |
| 25.10.2021 | 93,83 | 94,015 | 93,685 | 93,941 |
| 26.10.2021 | 93,955 | 94,005 | 93,675 | 93,798 |
| 27.10.2021 | 93,885 | 93,97 | 93,265 | 93,326 |
| 28.10.2021 | 93,34 | 94,3 | 93,31 | 94,121 |
| 31.10.2021 | 94,12 | 94,31 | 93,85 | 93,879 |
| 01.11.2021 | 93,935 | 94,135 | 93,81 | 94,079 |
| 02.11.2021 | 94,1 | 94,215 | 93,8 | 93,853 |
| 03.11.2021 | 93,82 | 94,47 | 93,82 | 94,341 |
| 04.11.2021 | 94,33 | 94,645 | 94,18 | 94,317 |
| 07.11.2021 | 94,295 | 94,373 | 93,983 | 94,042 |
| 08.11.2021 | 94,1 | 94,155 | 93,865 | 93,956 |
| 09.11.2021 | 93,98 | 94,9 | 93,965 | 94,838 |
| 10.11.2021 | 94,88 | 95,195 | 94,835 | 95,175 |
| 11.11.2021 | 95,215 | 95,27 | 94,995 | 95,128 |
| 12.11.2021 | 95,23 | 95,267 | 94,993 | 95,112 |
| 14.11.2021 | 95,1 | 95,595 | 94,965 | 95,405 |
| 15.11.2021 | 95,485 | 95,98 | 95,4 | 95,911 |
| 16.11.2021 | 95,925 | 96,27 | 95,725 | 95,829 |
| 17.11.2021 | 95,805 | 95,85 | 95,525 | 95,542 |
| 18.11.2021 | 95,58 | 96,245 | 95,58 | 96,028 |
| 19.11.2021 | 95,485 | 96,245 | 95,588 | 96,075 |
| 21.11.2021 | 96,075 | 96,56 | 96,04 | 96,544 |
| 22.11.2021 | 96,465 | 96,615 | 96,315 | 96,494 |
| 23.11.2021 | 96,535 | 96,94 | 96,44 | 96,872 |
| 24.11.2021 | 96,775 | 96,8 | 96,66 | 96,872 |
| 25.11.2021 | 96,73 | 96,77 | 96,01 | 96,104 |
| 28.11.2021 | 96,18 | 96,45 | 96,145 | 96,338 |
| 29.11.2021 | 96,2 | 96,655 | 95,54 | 96,007 |
| 30.11.2021 | 95,96 | 96,14 | 95,665 | 96,024 |
| 01.12.2021 | 96,07 | 96,18 | 95,825 | 96,158 |
| 02.12.2021 | 96,15 | 96,445 | 95,94 | 96,114 |
| 03.12.2021 | 96,765 | 96,445 | 95,942 | 96,172 |
| 05.12.2021 | 96,175 | 96,435 | 96,125 | 96,33 |
| 06.12.2021 | 96,31 | 96,59 | 96,17 | 96,37 |
| 07.12.2021 | 96,26 | 96,38 | 95,84 | 95,881 |
| 08.12.2021 | 95,98 | 96,34 | 95,97 | 96,252 |
| 09.12.2021 | 96,235 | 96,425 | 95,985 | 96,1 |
| 10.12.2021 | 96,765 | 96,43 | 95,97 | 96,055 |
| 12.12.2021 | 96,065 | 96,43 | 96,065 | 96,345 |
| 13.12.2021 | 96,365 | 96,555 | 96,07 | 96,538 |
| 14.12.2021 | 96,495 | 96,895 | 96,25 | 96,482 |
| 15.12.2021 | 96,375 | 96,405 | 95,81 | 96,015 |
| 16.12.2021 | 95,98 | 96,655 | 95,845 | 96,548 |
| 17.12.2021 | 96,097 | 96,655 | 95,843 | 96,645 |
| 19.12.2021 | 96,62 | 96,67 | 96,33 | 96,545 |
| 20.12.2021 | 96,515 | 96,625 | 96,335 | 96,489 |
| 21.12.2021 | 96,47 | 96,585 | 96,01 | 96,059 |
| 22.12.2021 | 96,05 | 96,265 | 95,97 | 95,985 |
| 23.12.2021 | 96,037 | 96,263 | 95,97 | 96,035 |
| 26.12.2021 | 96,095 | 96,245 | 96,035 | 96,086 |
| 27.12.2021 | 96,06 | 96,27 | 95,985 | 96,203 |
| 28.12.2021 | 96,135 | 96,395 | 95,735 | 95,926 |
| 29.12.2021 | 95,875 | 96,225 | 95,865 | 95,964 |
| 30.12.2021 | 95,965 | 96,105 | 95,575 | 95,593 |