ShareUSDTRY Historical Data
USDTRY - US Dollar vs Turkish Lira
5.29536
+0.23%
+120.2 pips
时限:
开始:
结束:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Feb 17, 2019 22:00 | 5.28334 | 5.31645 | 5.27249 | 5.29536 | +120.2 | +0.23% |
| Feb 16, 2019 22:00 | 5.27041 | 5.28937 | 5.27041 | 5.28333 | +129.2 | +0.24% |
| Feb 14, 2019 22:00 | 5.26855 | 5.3106 | 5.25876 | 5.27289 | +43.4 | +0.08% |
| Feb 13, 2019 22:00 | 5.27983 | 5.32368 | 5.26463 | 5.27033 | -95.0 | -0.18% |
| Feb 12, 2019 22:00 | 5.24984 | 5.29408 | 5.22792 | 5.27916 | +293.2 | +0.56% |
| Feb 11, 2019 22:00 | 5.277 | 5.28938 | 5.24916 | 5.25107 | -259.3 | -0.49% |
| Feb 10, 2019 22:00 | 5.24742 | 5.29019 | 5.24074 | 5.27694 | +295.2 | +0.56% |
| Feb 09, 2019 22:00 | 5.2474 | 5.25087 | 5.24493 | 5.25086 | +34.6 | +0.07% |
| Feb 07, 2019 22:00 | 5.26247 | 5.27612 | 5.23525 | 5.24617 | -163.0 | -0.31% |
| Feb 06, 2019 22:00 | 5.21203 | 5.29483 | 5.21051 | 5.26447 | +524.4 | +1.00% |
| Feb 05, 2019 22:00 | 5.1967 | 5.2332 | 5.19309 | 5.21526 | +185.6 | +0.36% |
| Feb 04, 2019 22:00 | 5.2141 | 5.22068 | 5.18312 | 5.19917 | -149.3 | -0.29% |
| Feb 03, 2019 22:00 | 5.21383 | 5.24115 | 5.20492 | 5.21798 | +41.5 | +0.08% |
| Feb 02, 2019 22:00 | 5.21383 | 5.21879 | 5.2068 | 5.20686 | -69.7 | -0.13% |
| Jan 31, 2019 22:00 | 5.16 | 5.2309 | 5.15712 | 5.20707 | +470.7 | +0.90% |
| Jan 30, 2019 22:00 | 5.22976 | 5.24084 | 5.16075 | 5.16495 | -648.1 | -1.25% |
| Jan 29, 2019 22:00 | 5.30401 | 5.3243 | 5.21315 | 5.23115 | -728.6 | -1.39% |
| Jan 28, 2019 22:00 | 5.32118 | 5.36208 | 5.30134 | 5.30819 | -129.9 | -0.24% |
| Jan 27, 2019 22:00 | 5.26078 | 5.34438 | 5.24982 | 5.32297 | +621.9 | +1.17% |
| Jan 26, 2019 22:00 | 5.26082 | 5.27271 | 5.2608 | 5.26603 | +52.1 | +0.10% |
| Jan 24, 2019 22:00 | 5.26129 | 5.29237 | 5.2561 | 5.26284 | +15.5 | +0.03% |
| Jan 23, 2019 22:00 | 5.28064 | 5.29837 | 5.24553 | 5.26077 | -198.7 | -0.38% |
| Jan 22, 2019 22:00 | 5.33655 | 5.35492 | 5.27529 | 5.28252 | -540.3 | -1.02% |
| Jan 21, 2019 22:00 | 5.31728 | 5.36578 | 5.31728 | 5.33564 | +183.6 | +0.34% |
| Jan 20, 2019 22:00 | 5.31962 | 5.35476 | 5.31102 | 5.31747 | -21.5 | -0.04% |
| Jan 19, 2019 22:00 | 5.31963 | 5.33012 | 5.31107 | 5.32438 | +47.5 | +0.09% |
| Jan 17, 2019 22:00 | 5.34337 | 5.37651 | 5.31869 | 5.3248 | -185.7 | -0.35% |
| Jan 16, 2019 22:00 | 5.33208 | 5.38721 | 5.32413 | 5.34284 | +107.6 | +0.20% |
| Jan 15, 2019 22:00 | 5.44102 | 5.45078 | 5.32406 | 5.33235 | -1086.7 | -2.04% |
| Jan 14, 2019 22:00 | 5.43963 | 5.46599 | 5.42609 | 5.44204 | +24.1 | +0.04% |
| Jan 13, 2019 22:00 | 5.45646 | 5.54031 | 5.42439 | 5.43931 | -171.5 | -0.32% |
| Jan 12, 2019 22:00 | 5.45644 | 5.49966 | 5.45522 | 5.47783 | +213.9 | +0.39% |
| Jan 10, 2019 22:00 | 5.41515 | 5.5016 | 5.41252 | 5.4583 | +431.5 | +0.79% |
| Jan 09, 2019 22:00 | 5.47172 | 5.50602 | 5.39946 | 5.41532 | -564.0 | -1.04% |
| Jan 08, 2019 22:00 | 5.47466 | 5.54415 | 5.43973 | 5.47153 | -31.3 | -0.06% |
| Jan 07, 2019 22:00 | 5.37993 | 5.51363 | 5.37636 | 5.47648 | +965.5 | +1.76% |
| Jan 06, 2019 22:00 | 5.32047 | 5.41137 | 5.31787 | 5.37982 | +593.5 | +1.10% |
| Jan 05, 2019 22:00 | 5.31836 | 5.32645 | 5.28521 | 5.32047 | +21.1 | +0.04% |
| Jan 03, 2019 22:00 | 5.4621 | 5.47005 | 5.30923 | 5.32524 | -1368.6 | -2.57% |
| Jan 02, 2019 22:00 | 5.39299 | 5.65537 | 5.39299 | 5.46189 | +689.0 | +1.26% |
| Jan 01, 2019 22:00 | 5.26338 | 5.41253 | 5.26303 | 5.39705 | +1336.7 | +2.48% |
| Dec 31, 2018 22:00 | 5.26305 | 5.27826 | 5.26305 | 5.27541 | +123.6 | +0.23% |
| Dec 30, 2018 22:00 | 5.24443 | 5.32104 | 5.24443 | 5.27868 | +342.5 | +0.65% |
| Dec 29, 2018 22:00 | 5.29125 | 5.29125 | 5.29125 | 5.29125 | +0.0 | +0.00% |
| Dec 27, 2018 22:00 | 5.28039 | 5.29944 | 5.25296 | 5.26434 | -160.5 | -0.30% |
| Dec 26, 2018 22:00 | 5.26984 | 5.31307 | 5.2685 | 5.28027 | +104.3 | +0.20% |
| Dec 25, 2018 22:00 | 5.29013 | 5.29888 | 5.26615 | 5.26635 | -237.8 | -0.45% |
| Dec 23, 2018 22:00 | 5.29544 | 5.32102 | 5.27807 | 5.27807 | -173.7 | -0.33% |
| Dec 20, 2018 22:00 | 5.25661 | 5.32025 | 5.24442 | 5.307 | +503.9 | +0.95% |
| Dec 19, 2018 22:00 | 5.27895 | 5.31943 | 5.22175 | 5.25591 | -230.4 | -0.44% |
| Dec 18, 2018 22:00 | 5.33485 | 5.35044 | 5.19809 | 5.28216 | -526.9 | -1.00% |
| Dec 17, 2018 22:00 | 5.36485 | 5.38978 | 5.33127 | 5.33496 | -298.9 | -0.56% |
| Dec 16, 2018 22:00 | 5.36809 | 5.39814 | 5.36075 | 5.36503 | -30.6 | -0.06% |
| Dec 13, 2018 22:00 | 5.33509 | 5.4206 | 5.33201 | 5.3597 | +246.1 | +0.46% |
| Dec 12, 2018 22:00 | 5.33268 | 5.38807 | 5.29943 | 5.33502 | +23.4 | +0.04% |
| Dec 11, 2018 22:00 | 5.36104 | 5.4008 | 5.32942 | 5.34049 | -205.5 | -0.38% |
| Dec 10, 2018 22:00 | 5.32055 | 5.40418 | 5.30599 | 5.35922 | +386.7 | +0.72% |
| Dec 09, 2018 22:00 | 5.29845 | 5.35162 | 5.27082 | 5.3208 | +223.5 | +0.42% |
| Dec 06, 2018 22:00 | 5.33114 | 5.34963 | 5.26111 | 5.29713 | -340.1 | -0.64% |
| Dec 05, 2018 22:00 | 5.3207 | 5.40031 | 5.31669 | 5.32973 | +90.3 | +0.17% |
| Dec 04, 2018 22:00 | 5.38157 | 5.45376 | 5.30833 | 5.32074 | -608.3 | -1.14% |
| Dec 03, 2018 22:00 | 5.24859 | 5.45786 | 5.23052 | 5.38236 | +1337.7 | +2.49% |
| Dec 02, 2018 22:00 | 5.15778 | 5.28445 | 5.13733 | 5.24682 | +890.4 | +1.70% |
| Nov 29, 2018 22:00 | 5.15389 | 5.25612 | 5.14905 | 5.2067 | +528.1 | +1.01% |
| Nov 28, 2018 22:00 | 5.21594 | 5.22642 | 5.13097 | 5.15753 | -584.1 | -1.13% |
| Nov 27, 2018 22:00 | 5.25039 | 5.27334 | 5.2036 | 5.21633 | -340.6 | -0.65% |
| Nov 26, 2018 22:00 | 5.2415 | 5.2954 | 5.2174 | 5.26435 | +228.5 | +0.43% |
| Nov 25, 2018 22:00 | 5.28301 | 5.29637 | 5.21917 | 5.24081 | -422.0 | -0.81% |
| Nov 22, 2018 22:00 | 5.29224 | 5.31425 | 5.25889 | 5.27478 | -174.6 | -0.33% |
| Nov 21, 2018 22:00 | 5.3089 | 5.34171 | 5.27442 | 5.29158 | -173.2 | -0.33% |
| Nov 20, 2018 22:00 | 5.36911 | 5.39493 | 5.27418 | 5.30533 | -637.8 | -1.20% |
| Nov 19, 2018 22:00 | 5.30703 | 5.43679 | 5.30702 | 5.37416 | +671.3 | +1.25% |
| Nov 18, 2018 22:00 | 5.33247 | 5.36658 | 5.30451 | 5.30828 | -241.9 | -0.46% |
| Nov 15, 2018 22:00 | 5.34446 | 5.39078 | 5.30933 | 5.32878 | -156.8 | -0.29% |
| Nov 14, 2018 22:00 | 5.45291 | 5.46968 | 5.30114 | 5.34448 | -1084.3 | -2.03% |
| Nov 13, 2018 22:00 | 5.47331 | 5.49835 | 5.44797 | 5.46117 | -121.4 | -0.22% |
| Nov 12, 2018 22:00 | 5.46288 | 5.52861 | 5.45275 | 5.47438 | +115.0 | +0.21% |
| Nov 11, 2018 22:00 | 5.43578 | 5.51458 | 5.42685 | 5.46286 | +270.8 | +0.50% |
| Nov 08, 2018 22:00 | 5.45448 | 5.54063 | 5.42847 | 5.45793 | +34.5 | +0.06% |
| Nov 07, 2018 22:00 | 5.35591 | 5.47422 | 5.35544 | 5.45278 | +968.7 | +1.78% |
| Nov 06, 2018 22:00 | 5.35386 | 5.41103 | 5.32061 | 5.35864 | +47.8 | +0.09% |
| Nov 05, 2018 22:00 | 5.30621 | 5.41742 | 5.30032 | 5.35617 | +499.6 | +0.93% |
| Nov 04, 2018 22:00 | 5.41578 | 5.47624 | 5.30115 | 5.30962 | -1061.6 | -2.00% |
| Nov 01, 2018 22:00 | 5.50708 | 5.52477 | 5.41167 | 5.42394 | -831.4 | -1.53% |
| Oct 31, 2018 22:00 | 5.5765 | 5.64786 | 5.50628 | 5.50736 | -691.4 | -1.26% |
| Oct 30, 2018 22:00 | 5.47023 | 5.62777 | 5.46648 | 5.57812 | +1078.9 | +1.93% |
| Oct 29, 2018 22:00 | 5.55921 | 5.56125 | 5.46205 | 5.47032 | -888.9 | -1.62% |
| Oct 28, 2018 22:00 | 5.58814 | 5.59557 | 5.50539 | 5.55742 | -307.2 | -0.55% |
| Oct 25, 2018 22:00 | 5.62912 | 5.65737 | 5.56427 | 5.59467 | -344.5 | -0.62% |
| Oct 24, 2018 22:00 | 5.70285 | 5.73504 | 5.61228 | 5.6315 | -713.5 | -1.27% |
| Oct 23, 2018 22:00 | 5.7334 | 5.7777 | 5.65832 | 5.69186 | -415.4 | -0.73% |
| Oct 22, 2018 22:00 | 5.66575 | 5.87299 | 5.66356 | 5.7407 | +749.5 | +1.31% |
| Oct 21, 2018 22:00 | 5.64743 | 5.69073 | 5.62052 | 5.66518 | +177.5 | +0.31% |
| Oct 18, 2018 22:00 | 5.64216 | 5.70026 | 5.59619 | 5.64825 | +60.9 | +0.11% |
| Oct 17, 2018 22:00 | 5.57854 | 5.69397 | 5.51808 | 5.63494 | +564.0 | +1.00% |
| Oct 16, 2018 22:00 | 5.6846 | 5.71663 | 5.52973 | 5.5818 | -1028.0 | -1.84% |
| Oct 15, 2018 22:00 | 5.78361 | 5.80681 | 5.6618 | 5.68559 | -980.2 | -1.72% |
| Oct 14, 2018 22:00 | 5.87072 | 5.90416 | 5.75067 | 5.78339 | -873.3 | -1.51% |
| Oct 11, 2018 22:00 | 5.91589 | 5.9849 | 5.79543 | 5.86383 | -520.6 | -0.89% |
| Oct 10, 2018 22:00 | 6.07475 | 6.08364 | 5.90148 | 5.9196 | -1551.5 | -2.62% |
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.
