USDTRY Historical Data
USDTRY - US Dollar vs Turkish Lira
8.3863
-0.39% -329.4 pips
8.3863
-0.39% -329.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 8.41924 | 8.44184 | 8.27999 | 8.3863 | -329.4 | -0.39% |
| Jun 10, 2021 00:00 | 8.57586 | 8.5962 | 8.40931 | 8.41776 | -1581.0 | -1.88% |
| Jun 09, 2021 00:00 | 8.59779 | 8.61824 | 8.56641 | 8.57986 | -179.3 | -0.21% |
| Jun 08, 2021 00:00 | 8.60536 | 8.63085 | 8.57696 | 8.59771 | -76.5 | -0.09% |
| Jun 07, 2021 00:00 | 8.6477 | 8.68656 | 8.59213 | 8.60254 | -451.6 | -0.52% |
| Jun 04, 2021 00:00 | 8.69249 | 8.74772 | 8.63834 | 8.65094 | -415.5 | -0.48% |
| Jun 03, 2021 00:00 | 8.58278 | 8.71746 | 8.57408 | 8.69229 | +1095.1 | +1.26% |
| Jun 02, 2021 00:00 | 8.52901 | 8.71127 | 8.52041 | 8.58248 | +534.7 | +0.62% |
| Jun 01, 2021 00:00 | 8.47842 | 8.53802 | 8.47016 | 8.52936 | +509.4 | +0.60% |
| May 31, 2021 00:00 | 8.55375 | 8.57814 | 8.46337 | 8.48228 | -714.7 | -0.84% |
| May 28, 2021 00:00 | 8.49035 | 8.61021 | 8.47247 | 8.54931 | +589.6 | +0.69% |
| May 27, 2021 00:00 | 8.45004 | 8.54014 | 8.42062 | 8.4827 | +326.6 | +0.39% |
| May 26, 2021 00:00 | 8.44731 | 8.46604 | 8.40945 | 8.45004 | +27.3 | +0.03% |
| May 25, 2021 00:00 | 8.37877 | 8.48379 | 8.37265 | 8.45352 | +747.5 | +0.88% |
| May 24, 2021 00:00 | 8.40586 | 8.42777 | 8.36345 | 8.37851 | -273.5 | -0.33% |
| May 21, 2021 00:00 | 8.37234 | 8.41266 | 8.34961 | 8.39728 | +249.4 | +0.30% |
| May 20, 2021 00:00 | 8.40904 | 8.40904 | 8.3279 | 8.36366 | -453.8 | -0.54% |
| May 19, 2021 00:00 | 8.34907 | 8.4302 | 8.33158 | 8.40049 | +514.2 | +0.61% |
| May 18, 2021 00:00 | 8.30663 | 8.36201 | 8.29362 | 8.34945 | +428.2 | +0.51% |
| May 17, 2021 00:00 | 8.43796 | 8.44269 | 8.2982 | 8.30928 | -1286.8 | -1.55% |
| May 14, 2021 00:00 | 8.49919 | 8.50506 | 8.40687 | 8.44355 | -556.4 | -0.66% |
| May 13, 2021 00:00 | 8.4187 | 8.50814 | 8.40903 | 8.49963 | +809.3 | +0.95% |
| May 12, 2021 00:00 | 8.27139 | 8.44792 | 8.27139 | 8.42079 | +1494.0 | +1.77% |
| May 11, 2021 00:00 | 8.26478 | 8.32078 | 8.25361 | 8.2714 | +66.2 | +0.08% |
| May 10, 2021 00:00 | 8.23744 | 8.27713 | 8.21686 | 8.26976 | +323.2 | +0.39% |
| May 07, 2021 00:00 | 8.26251 | 8.29799 | 8.21637 | 8.22417 | -383.4 | -0.47% |
| May 06, 2021 00:00 | 8.31807 | 8.34159 | 8.26114 | 8.27916 | -389.1 | -0.47% |
| May 05, 2021 00:00 | 8.31747 | 8.36458 | 8.29415 | 8.31254 | -49.3 | -0.06% |
| May 04, 2021 00:00 | 8.24663 | 8.34538 | 8.22341 | 8.31889 | +722.6 | +0.87% |
| May 03, 2021 00:00 | 8.27385 | 8.32905 | 8.23391 | 8.24155 | -323.0 | -0.39% |
| Apr 30, 2021 00:00 | 8.19992 | 8.31111 | 8.17667 | 8.26878 | +688.6 | +0.83% |
| Apr 29, 2021 00:00 | 8.18696 | 8.24798 | 8.11987 | 8.19983 | +128.7 | +0.16% |
| Apr 28, 2021 00:00 | 8.2025 | 8.23849 | 8.15705 | 8.1899 | -126.0 | -0.15% |
| Apr 27, 2021 00:00 | 8.27653 | 8.29601 | 8.17144 | 8.20476 | -717.7 | -0.87% |
| Apr 26, 2021 00:00 | 8.39359 | 8.48335 | 8.26252 | 8.273 | -1205.9 | -1.46% |
| Apr 23, 2021 00:00 | 8.30067 | 8.39492 | 8.29521 | 8.35587 | +552.0 | +0.66% |
| Apr 22, 2021 00:00 | 8.17396 | 8.36574 | 8.16534 | 8.29979 | +1258.3 | +1.52% |
| Apr 21, 2021 00:00 | 8.10636 | 8.20344 | 8.09511 | 8.17715 | +707.9 | +0.87% |
| Apr 20, 2021 00:00 | 8.08342 | 8.12957 | 8.06796 | 8.10674 | +233.2 | +0.29% |
| Apr 19, 2021 00:00 | 8.06009 | 8.10731 | 8.02495 | 8.08453 | +244.4 | +0.30% |
| Apr 16, 2021 00:00 | 8.00666 | 8.10691 | 8.0034 | 8.05608 | +494.2 | +0.61% |
| Apr 15, 2021 00:00 | 8.07165 | 8.15532 | 7.99229 | 8.01091 | -607.4 | -0.76% |
| Apr 14, 2021 00:00 | 8.10968 | 8.12712 | 8.02271 | 8.06991 | -397.7 | -0.49% |
| Apr 13, 2021 00:00 | 8.15042 | 8.17295 | 8.09808 | 8.10838 | -420.4 | -0.52% |
| Apr 12, 2021 00:00 | 8.16988 | 8.2221 | 8.11239 | 8.14775 | -221.3 | -0.27% |
| Apr 09, 2021 00:00 | 8.12949 | 8.19123 | 8.11403 | 8.14968 | +201.9 | +0.25% |
| Apr 08, 2021 00:00 | 8.15234 | 8.17488 | 8.11556 | 8.12953 | -228.1 | -0.28% |
| Apr 07, 2021 00:00 | 8.13299 | 8.20824 | 8.12458 | 8.14832 | +153.3 | +0.19% |
| Apr 06, 2021 00:00 | 8.10976 | 8.16412 | 8.09263 | 8.13427 | +245.1 | +0.30% |
| Apr 05, 2021 00:00 | 8.17721 | 8.23866 | 8.08 | 8.10378 | -734.3 | -0.91% |
| Apr 02, 2021 00:00 | 8.11453 | 8.17411 | 7.98475 | 8.1425 | +279.7 | +0.34% |
| Apr 01, 2021 00:00 | 8.24301 | 8.28175 | 8.08929 | 8.11438 | -1286.3 | -1.59% |
| Mar 31, 2021 00:00 | 8.33746 | 8.39324 | 8.21671 | 8.24032 | -971.4 | -1.18% |
| Mar 30, 2021 00:00 | 8.19978 | 8.44818 | 8.19978 | 8.32779 | +1280.1 | +1.54% |
| Mar 29, 2021 00:00 | 8.07871 | 8.21883 | 8.00848 | 8.20071 | +1220.0 | +1.49% |
| Mar 26, 2021 00:00 | 7.9286 | 8.11679 | 7.92168 | 8.07063 | +1420.3 | +1.76% |
| Mar 25, 2021 00:00 | 7.92524 | 7.99266 | 7.87995 | 7.93158 | +63.4 | +0.08% |
| Mar 24, 2021 00:00 | 7.89006 | 8.03815 | 7.82979 | 7.92476 | +347.0 | +0.44% |
| Mar 23, 2021 00:00 | 7.79696 | 7.95988 | 7.7008 | 7.95167 | +1547.1 | +1.95% |
| Mar 22, 2021 00:00 | 8.40379 | 8.4729 | 7.69329 | 7.7675 | -6362.9 | -8.19% |
| Mar 19, 2021 00:00 | 7.31691 | 7.35826 | 7.18774 | 7.20273 | -1141.8 | -1.59% |
| Mar 18, 2021 00:00 | 7.497 | 7.56041 | 7.2839 | 7.31666 | -1803.4 | -2.46% |
| Mar 17, 2021 00:00 | 7.48413 | 7.63768 | 7.47354 | 7.49325 | +91.2 | +0.12% |
| Mar 16, 2021 00:00 | 7.52961 | 7.54579 | 7.46601 | 7.48479 | -448.2 | -0.60% |
| Mar 15, 2021 00:00 | 7.5397 | 7.61317 | 7.49889 | 7.52904 | -106.6 | -0.14% |
| Mar 12, 2021 00:00 | 7.47118 | 7.61332 | 7.45296 | 7.54215 | +709.7 | +0.94% |
| Mar 11, 2021 00:00 | 7.49363 | 7.54942 | 7.42892 | 7.47116 | -224.7 | -0.30% |
| Mar 10, 2021 00:00 | 7.60912 | 7.66152 | 7.4785 | 7.492 | -1171.2 | -1.56% |
| Mar 09, 2021 00:00 | 7.75342 | 7.78068 | 7.58792 | 7.60901 | -1444.1 | -1.90% |
| Mar 08, 2021 00:00 | 7.50311 | 7.7721 | 7.49191 | 7.75318 | +2500.7 | +3.23% |
| Mar 05, 2021 00:00 | 7.50397 | 7.57689 | 7.47162 | 7.51608 | +121.1 | +0.16% |
| Mar 04, 2021 00:00 | 7.45174 | 7.57663 | 7.39883 | 7.49606 | +443.2 | +0.59% |
| Mar 03, 2021 00:00 | 7.35156 | 7.49614 | 7.29177 | 7.45066 | +991.0 | +1.33% |
| Mar 02, 2021 00:00 | 7.27944 | 7.42128 | 7.26835 | 7.34002 | +605.8 | +0.83% |
| Mar 01, 2021 00:00 | 7.40892 | 7.42268 | 7.21864 | 7.27904 | -1298.8 | -1.78% |
| Feb 26, 2021 00:00 | 7.34653 | 7.48447 | 7.30001 | 7.40942 | +628.9 | +0.85% |
| Feb 25, 2021 00:00 | 7.15933 | 7.43274 | 7.1511 | 7.3463 | +1869.7 | +2.55% |
| Feb 24, 2021 00:00 | 7.09811 | 7.24814 | 7.06949 | 7.16379 | +656.8 | +0.92% |
| Feb 23, 2021 00:00 | 7.01041 | 7.11301 | 7.00352 | 7.10156 | +911.5 | +1.28% |
| Feb 22, 2021 00:00 | 6.95945 | 7.08656 | 6.94615 | 7.00992 | +504.7 | +0.72% |
| Feb 19, 2021 00:00 | 6.97373 | 6.99637 | 6.94631 | 6.94937 | -243.6 | -0.35% |
| Feb 18, 2021 00:00 | 6.96989 | 7.00722 | 6.91988 | 6.96009 | -98.0 | -0.14% |
| Feb 17, 2021 00:00 | 6.97427 | 7.05655 | 6.94989 | 6.96845 | -58.2 | -0.08% |
| Feb 16, 2021 00:00 | 6.95587 | 7.01683 | 6.89532 | 6.98814 | +322.7 | +0.46% |
| Feb 15, 2021 00:00 | 7.02718 | 7.03055 | 6.94488 | 6.95792 | -692.6 | -1.00% |
| Feb 12, 2021 00:00 | 7.01704 | 7.04603 | 7.00911 | 7.02954 | +125.0 | +0.18% |
| Feb 11, 2021 00:00 | 7.05655 | 7.06434 | 7.00573 | 7.01951 | -370.4 | -0.53% |
| Feb 10, 2021 00:00 | 7.05851 | 7.08506 | 7.02871 | 7.05153 | -69.8 | -0.10% |
| Feb 09, 2021 00:00 | 7.07053 | 7.13673 | 7.04995 | 7.05595 | -145.8 | -0.21% |
| Feb 08, 2021 00:00 | 7.05083 | 7.12193 | 7.02868 | 7.06065 | +98.2 | +0.14% |
| Feb 05, 2021 00:00 | 7.13482 | 7.14749 | 7.02735 | 7.04463 | -901.9 | -1.28% |
| Feb 04, 2021 00:00 | 7.15027 | 7.17512 | 7.09404 | 7.13504 | -152.3 | -0.21% |
| Feb 03, 2021 00:00 | 7.18106 | 7.20143 | 7.12402 | 7.15494 | -261.2 | -0.37% |
| Feb 02, 2021 00:00 | 7.17031 | 7.20056 | 7.08834 | 7.18906 | +187.5 | +0.26% |
| Feb 01, 2021 00:00 | 7.29415 | 7.30946 | 7.15293 | 7.18157 | -1125.8 | -1.57% |
| Jan 29, 2021 00:00 | 7.33113 | 7.38167 | 7.27583 | 7.31299 | -181.4 | -0.25% |
| Jan 28, 2021 00:00 | 7.38745 | 7.42622 | 7.32144 | 7.33206 | -553.9 | -0.76% |
| Jan 27, 2021 00:00 | 7.34001 | 7.41201 | 7.33401 | 7.38931 | +493.0 | +0.67% |
| Jan 26, 2021 00:00 | 7.40127 | 7.43156 | 7.33337 | 7.33802 | -632.5 | -0.86% |
| Jan 25, 2021 00:00 | 7.39017 | 7.42437 | 7.36336 | 7.40134 | +111.7 | +0.15% |
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.
