Dane historyczne
USDTRY - Dolar amerykański do liry tureckiej
32.3245
+0.08% +266.9 pips
32.3245
+0.08% +266.9 pips
Zauważ, że dane są zwracane o około 1000 punktów danych w każdym przedziale czasowym.
Data | Otwórz | Wysokij | Niski | Zamknąć | Zmiana (Pozycja) | Zamień (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 00:00 | 32.29781 | 32.35354 | 32.24 | 32.3245 | +266.9 | +0.08% |
Mar 27, 2024 00:00 | 32.19844 | 32.4346 | 32.1814 | 32.29781 | +993.7 | +0.31% |
Mar 26, 2024 00:00 | 32.1677 | 32.226 | 32.09514 | 32.2083 | +406.0 | +0.13% |
Mar 25, 2024 00:00 | 32.06983 | 32.2669 | 31.79205 | 32.1678 | +979.7 | +0.30% |
Mar 24, 2024 00:00 | 32.0531 | 32.09429 | 32.04958 | 32.08531 | +322.1 | +0.10% |
Mar 22, 2024 00:00 | 32.1485 | 32.2089 | 31.75681 | 32.0023 | -1462.0 | -0.46% |
Mar 21, 2024 00:00 | 32.4117 | 32.4613 | 31.74472 | 32.12784 | -2838.6 | -0.88% |
Mar 20, 2024 00:00 | 32.37623 | 32.4491 | 31.8522 | 32.4123 | +360.7 | +0.11% |
Mar 19, 2024 00:00 | 32.33225 | 32.5796 | 32.05058 | 32.37383 | +415.8 | +0.13% |
Mar 18, 2024 00:00 | 32.29742 | 32.3987 | 32.06 | 32.33407 | +366.5 | +0.11% |
Mar 17, 2024 00:00 | 32.00997 | 32.29937 | 32.00997 | 32.29742 | +2874.5 | +0.89% |
Mar 15, 2024 00:00 | 32.19315 | 32.7478 | 31.76916 | 32.089 | -1041.5 | -0.32% |
Mar 14, 2024 00:00 | 32.1213 | 32.2513 | 31.9915 | 32.1963 | +750.0 | +0.23% |
Mar 13, 2024 00:00 | 32.07862 | 33.3567 | 31.79254 | 32.1222 | +435.8 | +0.14% |
Mar 12, 2024 00:00 | 32.0383 | 32.31 | 31.8543 | 32.08933 | +510.3 | +0.16% |
Mar 11, 2024 00:00 | 31.99151 | 32.2432 | 31.84 | 32.0382 | +466.9 | +0.15% |
Mar 10, 2024 00:00 | 31.99965 | 32.00641 | 31.92659 | 31.99572 | -39.3 | -0.01% |
Mar 08, 2024 00:00 | 31.9324 | 31.97221 | 31.63755 | 31.8966 | -358.0 | -0.11% |
Mar 07, 2024 00:00 | 31.7974 | 31.9487 | 31.74476 | 31.9325 | +1351.0 | +0.42% |
Mar 06, 2024 00:00 | 31.68812 | 31.8042 | 31.57025 | 31.79721 | +1090.9 | +0.34% |
Mar 05, 2024 00:00 | 31.5712 | 31.7909 | 31.49114 | 31.7 | +1288.0 | +0.41% |
Mar 04, 2024 00:00 | 31.37888 | 31.7058 | 31.11571 | 31.56976 | +1908.8 | +0.60% |
Mar 03, 2024 00:00 | 31.4004 | 31.40396 | 31.26089 | 31.39156 | -88.4 | -0.03% |
Mar 01, 2024 00:00 | 31.28011 | 31.455 | 31.21345 | 31.3466 | +664.9 | +0.21% |
Feb 29, 2024 00:00 | 31.20704 | 31.3855 | 31.05696 | 31.2743 | +672.6 | +0.22% |
Feb 28, 2024 00:00 | 31.14581 | 31.3894 | 30.87185 | 31.2113 | +654.9 | +0.21% |
Feb 27, 2024 00:00 | 31.12903 | 31.3224 | 31.06454 | 31.14674 | +177.1 | +0.06% |
Feb 26, 2024 00:00 | 31.09004 | 31.2102 | 30.89989 | 31.12902 | +389.8 | +0.13% |
Feb 25, 2024 00:00 | 31.07221 | 31.09603 | 31.05657 | 31.09311 | +209.0 | +0.07% |
Feb 23, 2024 00:00 | 31.0774 | 31.09193 | 29.9856 | 30.36242 | -7149.8 | -2.35% |
Feb 22, 2024 00:00 | 31.0172 | 31.1065 | 29.83276 | 31.07124 | +540.4 | +0.17% |
Feb 21, 2024 00:00 | 30.90345 | 31.2415 | 30.83722 | 31.0165 | +1130.5 | +0.36% |
Feb 20, 2024 00:00 | 30.85883 | 30.9734 | 30.72323 | 30.90505 | +462.2 | +0.15% |
Feb 19, 2024 00:00 | 30.80157 | 30.9117 | 29.7934 | 30.86027 | +587.0 | +0.19% |
Feb 18, 2024 00:00 | 30.72675 | 30.81619 | 30.72675 | 30.80283 | +760.8 | +0.25% |
Feb 16, 2024 00:00 | 30.8013 | 30.8566 | 30.59219 | 30.8374 | +361.0 | +0.12% |
Feb 15, 2024 00:00 | 30.74779 | 31.0999 | 29.71978 | 30.7961 | +483.1 | +0.16% |
Feb 14, 2024 00:00 | 30.72181 | 30.8818 | 30.66383 | 30.75 | +281.9 | +0.09% |
Feb 13, 2024 00:00 | 30.7127 | 30.7335 | 29.72291 | 30.72014 | +74.4 | +0.02% |
Feb 12, 2024 00:00 | 30.63269 | 30.7595 | 30.63019 | 30.7129 | +802.1 | +0.26% |
Feb 11, 2024 00:00 | 30.6438 | 30.66471 | 30.59515 | 30.64471 | +9.1 | +0.00% |
Feb 09, 2024 00:00 | 30.6549 | 30.7659 | 29.70605 | 30.6868 | +319.0 | +0.10% |
Feb 08, 2024 00:00 | 30.5913 | 30.6757 | 30.40808 | 30.6684 | +771.0 | +0.25% |
Feb 07, 2024 00:00 | 30.5446 | 30.617 | 30.459 | 30.592 | +474.0 | +0.15% |
Feb 06, 2024 00:00 | 30.47802 | 30.8261 | 30.18718 | 30.5711 | +930.8 | +0.30% |
Feb 05, 2024 00:00 | 30.30091 | 30.5641 | 30.20958 | 30.5405 | +2395.9 | +0.78% |
Feb 04, 2024 00:00 | 30.38649 | 30.4937 | 30.175 | 30.30092 | -855.7 | -0.28% |
Feb 02, 2024 00:00 | 30.4409 | 30.7084 | 30.09085 | 30.5048 | +639.0 | +0.21% |
Feb 01, 2024 00:00 | 30.3596 | 30.4524 | 30.29856 | 30.44316 | +835.6 | +0.27% |
Jan 31, 2024 00:00 | 30.33978 | 30.3783 | 29.7652 | 30.3597 | +199.2 | +0.07% |
Jan 30, 2024 00:00 | 30.348 | 30.6446 | 30.28132 | 30.35699 | +89.9 | +0.03% |
Jan 29, 2024 00:00 | 30.30406 | 30.366 | 30.17163 | 30.34436 | +403.0 | +0.13% |
Jan 28, 2024 00:00 | 30.3093 | 30.3334 | 30.30847 | 30.32479 | +154.9 | +0.05% |
Jan 26, 2024 00:00 | 30.278 | 30.5465 | 29.61041 | 30.2743 | -37.0 | -0.01% |
Jan 25, 2024 00:00 | 30.2487 | 30.3955 | 30.17 | 30.2971 | +484.0 | +0.16% |
Jan 24, 2024 00:00 | 30.27669 | 30.3947 | 29.7198 | 30.248 | -286.9 | -0.09% |
Jan 23, 2024 00:00 | 30.25879 | 30.632 | 29.7188 | 30.2789 | +201.1 | +0.07% |
Jan 22, 2024 00:00 | 30.18977 | 30.2678 | 30.17265 | 30.2595 | +697.3 | +0.23% |
Jan 21, 2024 00:00 | 30.2199 | 30.2199 | 30.16625 | 30.19136 | -285.4 | -0.09% |
Jan 19, 2024 00:00 | 30.14787 | 30.2371 | 30.09471 | 30.2016 | +537.3 | +0.18% |
Jan 18, 2024 00:00 | 30.13826 | 30.2235 | 30.07415 | 30.1532 | +149.4 | +0.05% |
Jan 17, 2024 00:00 | 30.10964 | 30.1422 | 30.05165 | 30.13785 | +282.1 | +0.09% |
Jan 16, 2024 00:00 | 30.07285 | 30.3139 | 29.69653 | 30.1183 | +454.5 | +0.15% |
Jan 15, 2024 00:00 | 30.05075 | 30.1993 | 29.62408 | 30.05702 | +62.7 | +0.02% |
Jan 14, 2024 00:00 | 30.0349 | 30.07648 | 29.97316 | 30.05065 | +157.5 | +0.05% |
Jan 12, 2024 00:00 | 30.0617 | 30.2018 | 29.94 | 30.0948 | +331.0 | +0.11% |
Jan 11, 2024 00:00 | 29.69729 | 30.3722 | 29.67148 | 30.0617 | +3644.1 | +1.21% |
Jan 10, 2024 00:00 | 29.95996 | 29.974 | 29.66872 | 29.8525 | -1074.6 | -0.36% |
Jan 09, 2024 00:00 | 29.9173 | 29.9699 | 29.87783 | 29.96141 | +441.1 | +0.15% |
Jan 08, 2024 00:00 | 29.78183 | 29.9364 | 29.73188 | 29.87943 | +976.0 | +0.33% |
Jan 07, 2024 00:00 | 29.78584 | 29.82277 | 29.72203 | 29.78403 | -18.1 | -0.01% |
Jan 05, 2024 00:00 | 29.83749 | 29.8926 | 29.612 | 29.8168 | -206.9 | -0.07% |
Jan 04, 2024 00:00 | 29.7853 | 29.8824 | 29.6932 | 29.83927 | +539.7 | +0.18% |
Jan 03, 2024 00:00 | 29.72262 | 29.8589 | 29.66122 | 29.77962 | +570.0 | +0.19% |
Jan 02, 2024 00:00 | 29.42134 | 29.7594 | 29.42124 | 29.7428 | +3214.6 | +1.08% |
Jan 01, 2024 00:00 | 29.4675 | 29.5499 | 29.24205 | 29.4282 | -393.0 | -0.13% |
Dec 29, 2023 00:00 | 29.43653 | 29.8816 | 29.01807 | 29.4718 | +352.7 | +0.12% |
Dec 28, 2023 00:00 | 29.3898 | 29.5226 | 29.23166 | 29.42821 | +384.1 | +0.13% |
Dec 27, 2023 00:00 | 29.3059 | 29.4066 | 29.088 | 29.3878 | +819.0 | +0.28% |
Dec 26, 2023 00:00 | 29.14102 | 29.3896 | 28.70588 | 29.3059 | +1648.8 | +0.56% |
Dec 25, 2023 00:00 | 29.0087 | 29.3441 | 28.84664 | 29.18209 | +1733.9 | +0.59% |
Dec 24, 2023 00:00 | 29.088 | 29.088 | 28.83333 | 28.83333 | -2546.7 | -0.88% |
Dec 22, 2023 00:00 | 29.10355 | 29.3301 | 28.88849 | 29.088 | -155.5 | -0.05% |
Dec 21, 2023 00:00 | 29.12548 | 29.2288 | 29.0739 | 29.1326 | +71.2 | +0.02% |
Dec 20, 2023 00:00 | 29.08348 | 29.13523 | 29.04965 | 29.1255 | +420.2 | +0.14% |
Dec 19, 2023 00:00 | 29.03758 | 29.1042 | 29.0115 | 29.08838 | +508.0 | +0.17% |
Dec 18, 2023 00:00 | 28.84359 | 29.065 | 28.54099 | 29.0521 | +2085.1 | +0.72% |
Dec 17, 2023 00:00 | 28.8404 | 28.87105 | 28.79393 | 28.84042 | +0.2 | +0.00% |
Dec 15, 2023 00:00 | 28.95696 | 29.05939 | 28.8644 | 28.9778 | +208.4 | +0.07% |
Dec 14, 2023 00:00 | 28.9628 | 29.0508 | 28.84472 | 28.9775 | +147.0 | +0.05% |
Dec 13, 2023 00:00 | 29.00206 | 29.0635 | 28.90884 | 28.9919 | -101.6 | -0.04% |
Dec 12, 2023 00:00 | 28.92082 | 29.0665 | 28.8764 | 29.0269 | +1060.8 | +0.37% |
Dec 11, 2023 00:00 | 28.8761 | 29.1003 | 28.83184 | 28.961 | +849.0 | +0.29% |
Dec 10, 2023 00:00 | 28.89873 | 28.9099 | 28.88416 | 28.89641 | -23.2 | -0.01% |
Dec 08, 2023 00:00 | 28.90614 | 29.0481 | 28.84491 | 28.9224 | +162.6 | +0.06% |
Dec 07, 2023 00:00 | 28.89399 | 28.9431 | 28.84665 | 28.91028 | +162.9 | +0.06% |
Dec 06, 2023 00:00 | 28.85524 | 28.9461 | 28.83779 | 28.89608 | +408.4 | +0.14% |
Dec 05, 2023 00:00 | 28.88798 | 28.94667 | 28.78806 | 28.9148 | +268.2 | +0.09% |
Dec 04, 2023 00:00 | 28.89394 | 28.9422 | 28.80063 | 28.9177 | +237.6 | +0.08% |
Dec 03, 2023 00:00 | 28.85827 | 28.9292 | 28.81757 | 28.8938 | +355.3 | +0.12% |
USDTRY Dewiza - Wykres walut i wydajności w czasie rzeczywistym USDTRY.
USDTRY Zmienność - USDTRY analiza zmienności walut w czasie rzeczywistym.
USDTRY Korelacja - USDTRY analiza korelacji walut w czasie rzeczywistym.
USDTRY Wskaźnik - USDTRY wskaźniki czasu rzeczywistego.
USDTRY Szablon - USDTRY modele cenowe w czasie rzeczywistym.