Historical Data
USDTRY - US Dollar vs Turkish Lira
28.8645
-0.27% -787.0 pips
28.8645
-0.27% -787.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 00:00 | 28.9432 | 28.9485 | 28.77353 | 28.8645 | -787.0 | -0.27% |
Nov 29, 2023 00:00 | 28.9188 | 28.95411 | 28.86386 | 28.9429 | +241.0 | +0.08% |
Nov 28, 2023 00:00 | 28.88087 | 28.9369 | 28.862 | 28.9186 | +377.3 | +0.13% |
Nov 27, 2023 00:00 | 28.8344 | 28.9197 | 28.82624 | 28.9086 | +742.0 | +0.26% |
Nov 26, 2023 00:00 | 28.84226 | 28.84724 | 28.8106 | 28.84256 | +3.0 | +0.00% |
Nov 24, 2023 00:00 | 28.77833 | 28.9198 | 28.76464 | 28.8566 | +782.7 | +0.27% |
Nov 23, 2023 00:00 | 28.81597 | 28.8837 | 28.25711 | 28.8412 | +252.3 | +0.09% |
Nov 22, 2023 00:00 | 28.79395 | 28.8618 | 28.72946 | 28.8318 | +378.5 | +0.13% |
Nov 21, 2023 00:00 | 28.77973 | 28.8035 | 28.68701 | 28.79447 | +147.4 | +0.05% |
Nov 20, 2023 00:00 | 28.61612 | 28.7887 | 28.56084 | 28.77809 | +1619.7 | +0.56% |
Nov 19, 2023 00:00 | 28.64948 | 28.6905 | 28.54099 | 28.64468 | -48.0 | -0.02% |
Nov 17, 2023 00:00 | 28.70216 | 28.9412 | 28.3752 | 28.6746 | -275.6 | -0.10% |
Nov 16, 2023 00:00 | 28.67867 | 28.7058 | 28.30989 | 28.7019 | +232.3 | +0.08% |
Nov 15, 2023 00:00 | 28.6612 | 28.7737 | 28.5019 | 28.67949 | +182.9 | +0.06% |
Nov 14, 2023 00:00 | 28.60381 | 28.7543 | 28.4238 | 28.6412 | +373.9 | +0.13% |
Nov 13, 2023 00:00 | 28.49878 | 28.6437 | 28.47843 | 28.60455 | +1057.7 | +0.37% |
Nov 12, 2023 00:00 | 28.33111 | 28.52641 | 28.33111 | 28.51349 | +1823.8 | +0.64% |
Nov 10, 2023 00:00 | 28.51061 | 28.7526 | 28.32019 | 28.5534 | +427.9 | +0.15% |
Nov 09, 2023 00:00 | 28.51316 | 28.5396 | 28.39622 | 28.5258 | +126.4 | +0.04% |
Nov 08, 2023 00:00 | 28.49296 | 28.5523 | 28.40147 | 28.51803 | +250.7 | +0.09% |
Nov 07, 2023 00:00 | 28.4478 | 28.6664 | 28.24676 | 28.495 | +472.0 | +0.17% |
Nov 06, 2023 00:00 | 28.37046 | 28.4606 | 28.32129 | 28.4478 | +773.4 | +0.27% |
Nov 05, 2023 00:00 | 28.3299 | 28.39372 | 28.18658 | 28.38315 | +532.5 | +0.19% |
Nov 03, 2023 00:00 | 28.41951 | 28.58116 | 28.19676 | 28.3921 | -274.1 | -0.10% |
Nov 02, 2023 00:00 | 28.32627 | 28.8887 | 28.06412 | 28.4214 | +951.3 | +0.33% |
Nov 01, 2023 00:00 | 28.30587 | 28.3679 | 28.21397 | 28.3232 | +173.3 | +0.06% |
Oct 31, 2023 00:00 | 28.25697 | 28.5399 | 28.16721 | 28.3024 | +454.3 | +0.16% |
Oct 30, 2023 00:00 | 28.20159 | 28.3348 | 27.98723 | 28.2626 | +610.1 | +0.22% |
Oct 29, 2023 00:00 | 28.10062 | 28.20533 | 28.00754 | 28.20118 | +1005.6 | +0.36% |
Oct 27, 2023 00:00 | 28.15535 | 28.3886 | 27.84718 | 28.1343 | -210.5 | -0.07% |
Oct 26, 2023 00:00 | 28.14833 | 28.4271 | 27.93499 | 28.1666 | +182.7 | +0.06% |
Oct 25, 2023 00:00 | 28.11877 | 28.3602 | 27.93686 | 28.14918 | +304.1 | +0.11% |
Oct 24, 2023 00:00 | 28.08174 | 28.1598 | 27.85905 | 28.1221 | +403.6 | +0.14% |
Oct 23, 2023 00:00 | 28.0474 | 28.5068 | 27.83898 | 28.08114 | +337.4 | +0.12% |
Oct 20, 2023 00:00 | 28.01245 | 28.1786 | 27.5985 | 27.979 | -334.5 | -0.12% |
Oct 19, 2023 00:00 | 28.0419 | 28.212 | 27.89415 | 28.01393 | -279.7 | -0.10% |
Oct 18, 2023 00:00 | 27.9585 | 28.8483 | 27.80395 | 28.0416 | +831.0 | +0.30% |
Oct 17, 2023 00:00 | 27.84867 | 28.2215 | 27.59073 | 27.9612 | +1125.3 | +0.40% |
Oct 16, 2023 00:00 | 27.53683 | 27.9678 | 27.4335 | 27.8695 | +3326.7 | +1.19% |
Oct 13, 2023 00:00 | 27.7415 | 27.8895 | 27.6868 | 27.7958 | +543.0 | +0.20% |
Oct 12, 2023 00:00 | 27.67058 | 27.8709 | 27.65 | 27.8418 | +1712.2 | +0.61% |
Oct 11, 2023 00:00 | 27.7282 | 27.8525 | 27.58469 | 27.7187 | -95.0 | -0.03% |
Oct 10, 2023 00:00 | 27.7233 | 27.9369 | 27.60578 | 27.7294 | +61.0 | +0.02% |
Oct 09, 2023 00:00 | 27.7069 | 27.8916 | 27.29179 | 27.7197 | +128.0 | +0.05% |
Oct 06, 2023 00:00 | 27.5744 | 27.7839 | 27.43396 | 27.6131 | +387.0 | +0.14% |
Oct 05, 2023 00:00 | 27.53453 | 27.6029 | 27.40044 | 27.5825 | +479.7 | +0.17% |
Oct 04, 2023 00:00 | 27.52793 | 27.71 | 27.35451 | 27.53124 | +33.1 | +0.01% |
Oct 03, 2023 00:00 | 27.44 | 27.7499 | 27.233 | 27.52757 | +875.7 | +0.32% |
Oct 02, 2023 00:00 | 27.44 | 27.6423 | 27.25673 | 27.4617 | +217.0 | +0.08% |
Sep 29, 2023 00:00 | 27.4583 | 27.6989 | 27.3047 | 27.4081 | -502.0 | -0.18% |
Sep 28, 2023 00:00 | 27.3268 | 27.4626 | 27.29691 | 27.4584 | +1316.0 | +0.48% |
Sep 27, 2023 00:00 | 27.3408 | 27.5529 | 26.70073 | 27.31096 | -298.4 | -0.11% |
Sep 26, 2023 00:00 | 27.214 | 27.373 | 27.11724 | 27.3429 | +1289.0 | +0.47% |
Sep 25, 2023 00:00 | 27.17859 | 27.325 | 27.07238 | 27.214 | +354.1 | +0.13% |
Sep 22, 2023 00:00 | 27.10534 | 27.2204 | 27.0692 | 27.1677 | +623.6 | +0.23% |
Sep 21, 2023 00:00 | 27.0153 | 27.2407 | 26.58643 | 27.1132 | +979.0 | +0.36% |
Sep 20, 2023 00:00 | 27.00279 | 27.1323 | 26.0666 | 27.0749 | +721.1 | +0.27% |
Sep 19, 2023 00:00 | 26.9861 | 27.037 | 26.40714 | 27.0191 | +330.0 | +0.12% |
Sep 18, 2023 00:00 | 26.77 | 27.6915 | 26.4402 | 26.9873 | +2173.0 | +0.81% |
Sep 15, 2023 00:00 | 26.92837 | 27.1446 | 26.159 | 26.988 | +596.3 | +0.22% |
Sep 14, 2023 00:00 | 26.8245 | 27.0723 | 26.81196 | 26.9448 | +1203.0 | +0.45% |
Sep 13, 2023 00:00 | 26.90678 | 27.1431 | 26.80341 | 26.8852 | -215.8 | -0.08% |
Sep 12, 2023 00:00 | 26.86712 | 27.1162 | 25.79776 | 26.9199 | +527.8 | +0.20% |
Sep 11, 2023 00:00 | 26.60752 | 26.9715 | 26.54135 | 26.86688 | +2593.6 | +0.97% |
Sep 08, 2023 00:00 | 26.8218 | 27.0672 | 26.75829 | 26.82 | -18.0 | -0.01% |
Sep 07, 2023 00:00 | 26.73482 | 27.0222 | 26.62392 | 26.8502 | +1153.8 | +0.43% |
Sep 06, 2023 00:00 | 26.7678 | 27.0048 | 26.00026 | 26.8296 | +618.0 | +0.23% |
Sep 05, 2023 00:00 | 26.7505 | 26.814 | 26.2939 | 26.70304 | -474.6 | -0.18% |
Sep 04, 2023 00:00 | 26.6836 | 26.8018 | 26.58294 | 26.73429 | +506.9 | +0.19% |
Sep 01, 2023 00:00 | 26.61443 | 26.7423 | 26.59503 | 26.6955 | +810.7 | +0.30% |
Aug 31, 2023 00:00 | 26.6461 | 26.7384 | 26.51623 | 26.6872 | +411.0 | +0.15% |
Aug 30, 2023 00:00 | 26.5556 | 26.7682 | 26.34228 | 26.6812 | +1256.0 | +0.47% |
Aug 29, 2023 00:00 | 26.0639 | 26.6359 | 25.7746 | 26.5467 | +4828.0 | +1.82% |
Aug 28, 2023 00:00 | 26.3534 | 26.6967 | 25.87439 | 26.093 | -2604.0 | -1.00% |
Aug 25, 2023 00:00 | 25.83745 | 26.7117 | 25.117 | 26.5446 | +7071.5 | +2.66% |
Aug 24, 2023 00:00 | 27.14983 | 27.2748 | 25.16626 | 25.9049 | -12449.3 | -4.81% |
Aug 23, 2023 00:00 | 27.19327 | 27.2245 | 27.0615 | 27.17 | -232.7 | -0.09% |
Aug 22, 2023 00:00 | 27.19973 | 27.2949 | 27.062 | 27.2046 | +48.7 | +0.02% |
Aug 21, 2023 00:00 | 27.0955 | 27.2255 | 27.058 | 27.19962 | +1041.2 | +0.38% |
Aug 18, 2023 00:00 | 27.127 | 27.1625 | 26.9945 | 27.1008 | -262.0 | -0.10% |
Aug 17, 2023 00:00 | 27.086 | 27.2101 | 26.95463 | 27.1248 | +388.0 | +0.14% |
Aug 16, 2023 00:00 | 27.0604 | 27.1256 | 26.97007 | 27.0736 | +132.0 | +0.05% |
Aug 15, 2023 00:00 | 27.04718 | 27.079 | 26.94493 | 27.04813 | +9.5 | +0.00% |
Aug 14, 2023 00:00 | 27.1163 | 27.2218 | 26.73047 | 27.056 | -603.0 | -0.22% |
Aug 11, 2023 00:00 | 27.03668 | 27.4639 | 26.5243 | 27.0761 | +394.2 | +0.15% |
Aug 10, 2023 00:00 | 26.947 | 27.3819 | 26.87337 | 27.0512 | +1042.0 | +0.39% |
Aug 09, 2023 00:00 | 26.92085 | 27.298 | 25.5796 | 26.947 | +261.5 | +0.10% |
Aug 08, 2023 00:00 | 27.0052 | 27.2417 | 26.89158 | 27.0608 | +556.0 | +0.21% |
Aug 07, 2023 00:00 | 27.0016 | 27.0915 | 26.93074 | 27.0055 | +39.0 | +0.01% |
Aug 04, 2023 00:00 | 26.9631 | 27.3956 | 26.67328 | 26.9387 | -244.0 | -0.09% |
Aug 03, 2023 00:00 | 26.94967 | 27.259 | 26.89443 | 26.90527 | -444.0 | -0.17% |
Aug 02, 2023 00:00 | 26.96538 | 27.469 | 26.59748 | 26.9623 | -30.8 | -0.01% |
Aug 01, 2023 00:00 | 26.91827 | 27.221 | 26.78616 | 26.979 | +607.3 | +0.23% |
Jul 31, 2023 00:00 | 26.94724 | 27.0235 | 26.79927 | 26.9404 | -68.4 | -0.03% |
Jul 28, 2023 00:00 | 26.95466 | 27.0185 | 26.82679 | 26.9159 | -387.6 | -0.14% |
Jul 27, 2023 00:00 | 26.88324 | 27.0398 | 26.8448 | 26.95469 | +714.5 | +0.27% |
Jul 26, 2023 00:00 | 26.9005 | 26.9905 | 26.81782 | 26.9237 | +232.0 | +0.09% |
Jul 25, 2023 00:00 | 26.9734 | 27.0298 | 26.82757 | 26.9234 | -500.0 | -0.19% |
Jul 24, 2023 00:00 | 26.9182 | 27.1556 | 26.8257 | 26.87554 | -426.6 | -0.16% |
Jul 21, 2023 00:00 | 26.75858 | 27.0279 | 26.69003 | 26.969 | +2104.2 | +0.78% |
USDTRY Analysis
USDTRY Currency - Real time USDTRY currency chart and performance.
USDTRY Volatility - USDTRY real time currency volatility analysis.
USDTRY Correlation - USDTRY real time currency correlation analysis.
USDTRY Indicators - USDTRY real time indicators.
USDTRY Patterns - USDTRY real time price patterns.