USDTRY Historical Data
USDTRY - US Dollar vs Turkish Lira
16.74985
-3.44% -5759.6 pips
16.74985
-3.44% -5759.6 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 00:00 | 17.32581 | 17.36994 | 16.47636 | 16.74985 | -5759.6 | -3.44% |
Jun 23, 2022 00:00 | 17.32664 | 17.37274 | 17.29768 | 17.33343 | +67.9 | +0.04% |
Jun 22, 2022 00:00 | 17.28216 | 17.37998 | 17.28216 | 17.32567 | +435.1 | +0.25% |
Jun 21, 2022 00:00 | 17.28749 | 17.38179 | 17.26884 | 17.31109 | +236.0 | +0.14% |
Jun 20, 2022 00:00 | 17.27558 | 17.3511 | 17.2431 | 17.31326 | +376.8 | +0.22% |
Jun 17, 2022 00:00 | 17.27413 | 17.32955 | 17.18202 | 17.3095 | +353.7 | +0.20% |
Jun 16, 2022 00:00 | 17.22836 | 17.31445 | 17.19551 | 17.28137 | +530.1 | +0.31% |
Jun 15, 2022 00:00 | 17.25216 | 17.29666 | 17.20016 | 17.22096 | -312.0 | -0.18% |
Jun 14, 2022 00:00 | 17.24737 | 17.27609 | 17.18516 | 17.25207 | +47.0 | +0.03% |
Jun 13, 2022 00:00 | 17.17863 | 17.26186 | 17.04115 | 17.24812 | +694.9 | +0.40% |
Jun 10, 2022 00:00 | 17.18473 | 17.25661 | 16.88984 | 17.10612 | -786.1 | -0.46% |
Jun 09, 2022 00:00 | 17.11976 | 17.29989 | 16.77723 | 17.1092 | -105.6 | -0.06% |
Jun 08, 2022 00:00 | 16.73514 | 17.18188 | 16.73514 | 17.12677 | +3916.3 | +2.29% |
Jun 07, 2022 00:00 | 16.56093 | 16.76735 | 16.55908 | 16.73096 | +1700.3 | +1.02% |
Jun 06, 2022 00:00 | 16.46187 | 16.59187 | 16.43067 | 16.55515 | +932.8 | +0.56% |
Jun 03, 2022 00:00 | 16.42984 | 16.52936 | 16.37736 | 16.37736 | -524.8 | -0.32% |
Jun 02, 2022 00:00 | 16.3998 | 16.47384 | 16.36829 | 16.44677 | +469.7 | +0.29% |
Jun 01, 2022 00:00 | 16.38457 | 16.44536 | 16.35076 | 16.37277 | -118.0 | -0.07% |
May 31, 2022 00:00 | 16.36568 | 16.42335 | 16.31635 | 16.38523 | +195.5 | +0.12% |
May 30, 2022 00:00 | 16.29083 | 16.38643 | 16.25268 | 16.36469 | +738.6 | +0.45% |
May 27, 2022 00:00 | 16.34018 | 16.39335 | 16.16185 | 16.20345 | -1367.3 | -0.84% |
May 26, 2022 00:00 | 16.33352 | 16.45036 | 16.21386 | 16.34372 | +102.0 | +0.06% |
May 25, 2022 00:00 | 16.08188 | 16.38988 | 16.06368 | 16.34046 | +2585.8 | +1.58% |
May 24, 2022 00:00 | 15.91331 | 16.14183 | 15.90343 | 16.12368 | +2103.7 | +1.30% |
May 23, 2022 00:00 | 15.88651 | 15.96086 | 15.66186 | 15.91437 | +278.6 | +0.18% |
May 20, 2022 00:00 | 15.88859 | 15.97669 | 15.81683 | 15.85278 | -358.1 | -0.23% |
May 19, 2022 00:00 | 15.9272 | 15.96917 | 15.79797 | 15.86427 | -629.3 | -0.40% |
May 18, 2022 00:00 | 15.86188 | 15.96688 | 15.75738 | 15.92676 | +648.8 | +0.41% |
May 17, 2022 00:00 | 15.52816 | 15.88031 | 15.52343 | 15.88031 | +3521.5 | +2.22% |
May 16, 2022 00:00 | 15.46086 | 15.65186 | 15.39786 | 15.52819 | +673.3 | +0.43% |
May 13, 2022 00:00 | 15.40836 | 15.83366 | 15.07501 | 15.45643 | +480.7 | +0.31% |
May 12, 2022 00:00 | 15.29408 | 15.40035 | 15.21785 | 15.35613 | +620.5 | +0.40% |
May 11, 2022 00:00 | 15.24177 | 15.65112 | 15.14235 | 15.29815 | +563.8 | +0.37% |
May 10, 2022 00:00 | 15.07046 | 15.74515 | 14.68456 | 15.25879 | +1883.3 | +1.23% |
May 09, 2022 00:00 | 14.92462 | 15.11533 | 14.91422 | 15.07291 | +1482.9 | +0.98% |
May 06, 2022 00:00 | 14.85606 | 14.94885 | 14.84294 | 14.9237 | +676.4 | +0.45% |
May 05, 2022 00:00 | 14.72734 | 14.9118 | 14.68948 | 14.84719 | +1198.5 | +0.81% |
May 04, 2022 00:00 | 14.78605 | 14.83494 | 14.63804 | 14.7172 | -688.5 | -0.47% |
May 03, 2022 00:00 | 14.86135 | 14.90137 | 14.77687 | 14.79443 | -669.2 | -0.45% |
May 02, 2022 00:00 | 14.83875 | 14.89795 | 14.8058 | 14.86308 | +243.3 | +0.16% |
Apr 29, 2022 00:00 | 14.77225 | 14.85787 | 14.74401 | 14.83287 | +606.2 | +0.41% |
Apr 28, 2022 00:00 | 14.78303 | 14.82387 | 14.71037 | 14.7734 | -96.3 | -0.07% |
Apr 27, 2022 00:00 | 14.78025 | 14.82737 | 14.69667 | 14.77635 | -39.0 | -0.03% |
Apr 26, 2022 00:00 | 14.76008 | 14.80333 | 14.66881 | 14.77493 | +148.5 | +0.10% |
Apr 25, 2022 00:00 | 14.70532 | 14.7742 | 14.6993 | 14.75875 | +534.3 | +0.36% |
Apr 22, 2022 00:00 | 14.69188 | 14.75083 | 14.67758 | 14.72363 | +317.5 | +0.22% |
Apr 21, 2022 00:00 | 14.65993 | 14.73224 | 14.64903 | 14.69169 | +317.6 | +0.22% |
Apr 20, 2022 00:00 | 14.64584 | 14.67433 | 14.63449 | 14.66014 | +143.0 | +0.10% |
Apr 19, 2022 00:00 | 14.61614 | 14.66579 | 14.61119 | 14.64374 | +276.0 | +0.19% |
Apr 18, 2022 00:00 | 14.60863 | 14.64686 | 14.54218 | 14.62093 | +123.0 | +0.08% |
Apr 15, 2022 00:00 | 14.58641 | 14.64134 | 14.54084 | 14.59859 | +121.8 | +0.08% |
Apr 14, 2022 00:00 | 14.57855 | 14.62885 | 14.56885 | 14.5929 | +143.5 | +0.10% |
Apr 13, 2022 00:00 | 14.58582 | 14.59737 | 14.5373 | 14.58027 | -55.5 | -0.04% |
Apr 12, 2022 00:00 | 14.64684 | 14.68689 | 14.46402 | 14.57191 | -749.3 | -0.51% |
Apr 11, 2022 00:00 | 14.7277 | 14.74485 | 14.61716 | 14.6475 | -802.0 | -0.55% |
Apr 08, 2022 00:00 | 14.72151 | 14.75586 | 14.70601 | 14.73256 | +110.5 | +0.08% |
Apr 07, 2022 00:00 | 14.70412 | 14.7565 | 14.67374 | 14.72037 | +162.5 | +0.11% |
Apr 06, 2022 00:00 | 14.71416 | 14.74137 | 14.66017 | 14.69354 | -206.2 | -0.14% |
Apr 05, 2022 00:00 | 14.66939 | 14.72484 | 14.66252 | 14.71089 | +415.0 | +0.28% |
Apr 04, 2022 00:00 | 14.66956 | 14.71136 | 14.64091 | 14.66821 | -13.5 | -0.01% |
Apr 01, 2022 00:00 | 14.65349 | 14.69464 | 14.64609 | 14.67264 | +191.5 | +0.13% |
Mar 31, 2022 00:00 | 14.63359 | 14.68084 | 14.57239 | 14.65459 | +210.0 | +0.14% |
Mar 30, 2022 00:00 | 14.56818 | 14.67796 | 14.53919 | 14.63491 | +667.3 | +0.46% |
Mar 29, 2022 00:00 | 14.80103 | 14.83583 | 14.48914 | 14.56072 | -2403.1 | -1.65% |
Mar 28, 2022 00:00 | 14.81735 | 14.84552 | 14.80215 | 14.8047 | -126.5 | -0.09% |
Mar 25, 2022 00:00 | 14.80454 | 14.84837 | 14.79008 | 14.81782 | +132.8 | +0.09% |
Mar 24, 2022 00:00 | 14.82087 | 14.863 | 14.774 | 14.80332 | -175.5 | -0.12% |
Mar 23, 2022 00:00 | 14.80625 | 14.85415 | 14.76585 | 14.82405 | +178.0 | +0.12% |
Mar 22, 2022 00:00 | 14.81053 | 14.84833 | 14.78574 | 14.81033 | -2.0 | +0.00% |
Mar 21, 2022 00:00 | 14.79194 | 14.84544 | 14.69715 | 14.81174 | +198.0 | +0.13% |
Mar 18, 2022 00:00 | 14.67611 | 14.81584 | 14.65301 | 14.77684 | +1007.3 | +0.68% |
Mar 17, 2022 00:00 | 14.60877 | 14.79632 | 14.52517 | 14.67604 | +672.7 | +0.46% |
Mar 16, 2022 00:00 | 14.65661 | 14.73928 | 14.50697 | 14.59743 | -591.8 | -0.41% |
Mar 15, 2022 00:00 | 14.78184 | 14.83334 | 14.18403 | 14.63823 | -1436.1 | -0.98% |
Mar 14, 2022 00:00 | 14.6806 | 14.88083 | 14.09675 | 14.78325 | +1026.5 | +0.69% |
Mar 11, 2022 00:00 | 14.81963 | 14.98083 | 14.57265 | 14.75873 | -609.0 | -0.41% |
Mar 10, 2022 00:00 | 14.63317 | 14.91382 | 14.44975 | 14.81849 | +1853.2 | +1.25% |
Mar 09, 2022 00:00 | 14.47471 | 14.67536 | 14.34889 | 14.63373 | +1590.2 | +1.09% |
Mar 08, 2022 00:00 | 14.35699 | 14.6308 | 14.34834 | 14.46455 | +1075.6 | +0.74% |
Mar 07, 2022 00:00 | 14.23033 | 14.58995 | 14.1519 | 14.35476 | +1244.3 | +0.87% |
Mar 04, 2022 00:00 | 14.09777 | 14.99031 | 14.03784 | 14.0874 | -103.7 | -0.07% |
Mar 03, 2022 00:00 | 13.99873 | 14.14683 | 13.96359 | 14.09505 | +963.2 | +0.68% |
Mar 02, 2022 00:00 | 13.86721 | 14.12582 | 13.81969 | 13.99902 | +1318.1 | +0.94% |
Mar 01, 2022 00:00 | 13.84828 | 13.95633 | 13.63636 | 13.7857 | -625.8 | -0.45% |
Feb 28, 2022 00:00 | 14.03146 | 14.09336 | 13.71036 | 13.80946 | -2220.0 | -1.61% |
Feb 25, 2022 00:00 | 14.04154 | 14.13895 | 13.61895 | 13.78325 | -2582.9 | -1.87% |
Feb 24, 2022 00:00 | 13.80683 | 14.6226 | 13.759 | 13.95021 | +1433.8 | +1.03% |
Feb 23, 2022 00:00 | 13.77562 | 13.86167 | 13.69735 | 13.80667 | +310.5 | +0.22% |
Feb 22, 2022 00:00 | 13.67157 | 13.89837 | 13.62497 | 13.77574 | +1041.7 | +0.76% |
Feb 21, 2022 00:00 | 13.6317 | 13.68659 | 13.53885 | 13.6781 | +464.0 | +0.34% |
Feb 18, 2022 00:00 | 13.56124 | 13.65248 | 13.47735 | 13.63167 | +704.3 | +0.52% |
Feb 17, 2022 00:00 | 13.58132 | 13.62775 | 13.55557 | 13.56179 | -195.3 | -0.14% |
Feb 16, 2022 00:00 | 13.58755 | 13.64083 | 13.56428 | 13.57755 | -100.0 | -0.07% |
Feb 15, 2022 00:00 | 13.57795 | 13.66885 | 13.55415 | 13.58915 | +112.0 | +0.08% |
Feb 14, 2022 00:00 | 13.48375 | 13.60582 | 13.34577 | 13.57937 | +956.2 | +0.70% |
Feb 11, 2022 00:00 | 13.47817 | 13.56087 | 13.41464 | 13.47017 | -80.0 | -0.06% |
Feb 10, 2022 00:00 | 13.51972 | 13.56587 | 13.45142 | 13.47803 | -416.9 | -0.31% |
Feb 09, 2022 00:00 | 13.54498 | 13.60286 | 13.49976 | 13.51826 | -267.2 | -0.20% |
Feb 08, 2022 00:00 | 13.57794 | 13.65637 | 13.52052 | 13.54197 | -359.7 | -0.27% |
Feb 07, 2022 00:00 | 13.5342 | 13.59302 | 13.53295 | 13.58152 | +473.2 | +0.35% |
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.