ShareUSDTRY Historical Data
USDTRY - US Dollar vs Turkish Lira
6.70404
-0.09%
-60.4 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 (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 00:00 | 6.71008 | 6.71424 | 6.70378 | 6.70404 | -60.4 | -0.09% |
| May 26, 2020 00:00 | 6.80106 | 6.81855 | 6.69618 | 6.69932 | -1017.4 | -1.52% |
| May 25, 2020 00:00 | 6.80257 | 6.8187 | 6.79817 | 6.81201 | +94.4 | +0.14% |
| May 22, 2020 00:00 | 6.79248 | 6.82197 | 6.7802 | 6.81245 | +199.7 | +0.29% |
| May 21, 2020 00:00 | 6.78538 | 6.81341 | 6.78095 | 6.7927 | +73.2 | +0.11% |
| May 20, 2020 00:00 | 6.76779 | 6.79969 | 6.76223 | 6.79026 | +224.7 | +0.33% |
| May 19, 2020 00:00 | 6.88249 | 6.89126 | 6.74994 | 6.77089 | -1116.0 | -1.65% |
| May 18, 2020 00:00 | 6.88559 | 6.89547 | 6.83142 | 6.88306 | -25.3 | -0.04% |
| May 15, 2020 00:00 | 6.91816 | 6.9293 | 6.89715 | 6.89939 | -187.7 | -0.27% |
| May 14, 2020 00:00 | 6.97133 | 6.97334 | 6.8992 | 6.91705 | -542.8 | -0.78% |
| May 13, 2020 00:00 | 6.99621 | 6.99789 | 6.96869 | 6.97178 | -244.3 | -0.35% |
| May 12, 2020 00:00 | 7.06767 | 7.07283 | 6.97317 | 6.99767 | -700.0 | -1.00% |
| May 11, 2020 00:00 | 7.06437 | 7.10565 | 7.06066 | 7.06812 | +37.5 | +0.05% |
| May 08, 2020 00:00 | 7.08731 | 7.16729 | 7.064 | 7.08036 | -69.5 | -0.10% |
| May 07, 2020 00:00 | 7.19016 | 7.26877 | 7.05943 | 7.09276 | -974.0 | -1.37% |
| May 06, 2020 00:00 | 7.05275 | 7.2073 | 7.04822 | 7.1978 | +1450.5 | +2.02% |
| May 05, 2020 00:00 | 7.04425 | 7.09978 | 7.02652 | 7.06827 | +240.2 | +0.34% |
| May 04, 2020 00:00 | 6.99633 | 7.05038 | 6.99633 | 7.04337 | +470.4 | +0.67% |
| May 01, 2020 00:00 | 6.98413 | 7.04011 | 6.97864 | 6.99896 | +148.3 | +0.21% |
| Apr 30, 2020 00:00 | 6.93835 | 6.99087 | 6.93835 | 6.9866 | +482.5 | +0.69% |
| Apr 29, 2020 00:00 | 6.98438 | 6.99293 | 6.94238 | 6.9447 | -396.8 | -0.57% |
| Apr 28, 2020 00:00 | 6.98332 | 7.00006 | 6.97826 | 6.98539 | +20.7 | +0.03% |
| Apr 27, 2020 00:00 | 6.94682 | 6.9929 | 6.94682 | 6.98351 | +366.9 | +0.53% |
| Apr 24, 2020 00:00 | 6.92784 | 6.99433 | 6.92784 | 6.95221 | +243.7 | +0.35% |
| Apr 23, 2020 00:00 | 6.97251 | 6.99747 | 6.92235 | 6.94357 | -289.4 | -0.42% |
| Apr 22, 2020 00:00 | 6.96836 | 7.00687 | 6.95615 | 6.97365 | +52.9 | +0.08% |
| Apr 21, 2020 00:00 | 6.93854 | 6.99689 | 6.93438 | 6.97361 | +350.7 | +0.50% |
| Apr 20, 2020 00:00 | 6.89813 | 6.95405 | 6.87608 | 6.93684 | +387.1 | +0.56% |
| Apr 17, 2020 00:00 | 6.93714 | 6.95528 | 6.82957 | 6.92304 | -141.0 | -0.20% |
| Apr 16, 2020 00:00 | 6.90648 | 6.95643 | 6.88755 | 6.93799 | +315.1 | +0.45% |
| Apr 15, 2020 00:00 | 6.81411 | 6.92457 | 6.81228 | 6.90505 | +909.4 | +1.32% |
| Apr 14, 2020 00:00 | 6.76708 | 6.82139 | 6.75839 | 6.81524 | +481.6 | +0.71% |
| Apr 13, 2020 00:00 | 6.73982 | 6.79634 | 6.70042 | 6.76307 | +232.5 | +0.34% |
| Apr 10, 2020 00:00 | 6.6483 | 6.72405 | 6.6483 | 6.68807 | +397.7 | +0.59% |
| Apr 09, 2020 00:00 | 6.76963 | 6.79241 | 6.6196 | 6.66063 | -1090.0 | -1.64% |
| Apr 08, 2020 00:00 | 6.76392 | 6.79239 | 6.74261 | 6.7691 | +51.8 | +0.08% |
| Apr 07, 2020 00:00 | 6.77198 | 6.78218 | 6.69746 | 6.76643 | -55.5 | -0.08% |
| Apr 06, 2020 00:00 | 6.72201 | 6.79162 | 6.71544 | 6.77774 | +557.3 | +0.82% |
| Apr 03, 2020 00:00 | 6.60036 | 6.74962 | 6.58274 | 6.73493 | +1345.7 | +2.00% |
| Apr 02, 2020 00:00 | 6.70004 | 6.71139 | 6.59167 | 6.61961 | -804.3 | -1.22% |
| Apr 01, 2020 00:00 | 6.61388 | 6.70405 | 6.61202 | 6.70114 | +872.6 | +1.30% |
| Mar 31, 2020 00:00 | 6.55784 | 6.61869 | 6.55256 | 6.61421 | +563.7 | +0.85% |
| Mar 30, 2020 00:00 | 6.44273 | 6.58822 | 6.43958 | 6.56687 | +1241.4 | +1.89% |
| Mar 27, 2020 00:00 | 6.39529 | 6.46991 | 6.38828 | 6.44541 | +501.2 | +0.78% |
| Mar 26, 2020 00:00 | 6.41431 | 6.5042 | 6.38001 | 6.39458 | -197.3 | -0.31% |
| Mar 25, 2020 00:00 | 6.42493 | 6.46903 | 6.38099 | 6.41485 | -100.8 | -0.16% |
| Mar 24, 2020 00:00 | 6.5566 | 6.56124 | 6.38971 | 6.41822 | -1383.8 | -2.16% |
| Mar 23, 2020 00:00 | 6.53322 | 6.60863 | 6.53322 | 6.55565 | +224.3 | +0.34% |
| Mar 20, 2020 00:00 | 6.53788 | 6.56479 | 6.45918 | 6.54908 | +112.0 | +0.17% |
| Mar 19, 2020 00:00 | 6.47777 | 6.54908 | 6.46751 | 6.54199 | +642.2 | +0.98% |
| Mar 18, 2020 00:00 | 6.3962 | 6.49267 | 6.3903 | 6.48028 | +840.8 | +1.30% |
| Mar 17, 2020 00:00 | 6.42298 | 6.49442 | 6.3759 | 6.39627 | -267.1 | -0.42% |
| Mar 16, 2020 00:00 | 6.31696 | 6.4422 | 6.27377 | 6.42523 | +1082.7 | +1.69% |
| Mar 13, 2020 00:00 | 6.31493 | 6.33749 | 6.25065 | 6.32661 | +116.8 | +0.18% |
| Mar 12, 2020 00:00 | 6.20833 | 6.31838 | 6.20572 | 6.31355 | +1052.2 | +1.67% |
| Mar 11, 2020 00:00 | 6.15397 | 6.21133 | 6.13061 | 6.21071 | +567.4 | +0.91% |
| Mar 10, 2020 00:00 | 6.14482 | 6.16574 | 6.10209 | 6.15604 | +112.2 | +0.18% |
| Mar 09, 2020 00:00 | 6.11489 | 6.19411 | 6.09211 | 6.14511 | +302.2 | +0.49% |
| Mar 06, 2020 00:00 | 6.09774 | 6.1283 | 6.07329 | 6.0887 | -90.4 | -0.15% |
| Mar 05, 2020 00:00 | 6.07553 | 6.13364 | 6.0631 | 6.10875 | +332.2 | +0.54% |
| Mar 04, 2020 00:00 | 6.08824 | 6.1447 | 6.06266 | 6.07506 | -131.8 | -0.22% |
| Mar 03, 2020 00:00 | 6.15587 | 6.22117 | 6.03129 | 6.10814 | -477.3 | -0.78% |
| Mar 02, 2020 00:00 | 6.24348 | 6.25703 | 6.15935 | 6.16243 | -810.5 | -1.32% |
| Feb 28, 2020 00:00 | 6.20679 | 6.25639 | 6.20208 | 6.23716 | +303.7 | +0.49% |
| Feb 27, 2020 00:00 | 6.15554 | 6.20895 | 6.15171 | 6.20791 | +523.7 | +0.84% |
| Feb 26, 2020 00:00 | 6.14403 | 6.16324 | 6.1337 | 6.1553 | +112.7 | +0.18% |
| Feb 25, 2020 00:00 | 6.11509 | 6.15826 | 6.06968 | 6.14461 | +295.2 | +0.48% |
| Feb 24, 2020 00:00 | 6.11351 | 6.1603 | 6.09051 | 6.11581 | +23.0 | +0.04% |
| Feb 21, 2020 00:00 | 6.09482 | 6.125 | 6.07716 | 6.09639 | +15.7 | +0.03% |
| Feb 20, 2020 00:00 | 6.08196 | 6.10749 | 6.07208 | 6.10088 | +189.2 | +0.31% |
| Feb 19, 2020 00:00 | 6.06213 | 6.08665 | 6.05135 | 6.0822 | +200.7 | +0.33% |
| Feb 18, 2020 00:00 | 6.04417 | 6.0722 | 6.03811 | 6.06184 | +176.7 | +0.29% |
| Feb 17, 2020 00:00 | 6.03033 | 6.05595 | 6.03033 | 6.0446 | +142.7 | +0.24% |
| Feb 14, 2020 00:00 | 6.03739 | 6.06789 | 6.03278 | 6.05516 | +177.7 | +0.29% |
| Feb 13, 2020 00:00 | 6.04179 | 6.06497 | 6.03613 | 6.03981 | -19.8 | -0.03% |
| Feb 12, 2020 00:00 | 6.00297 | 6.06525 | 6.00231 | 6.04231 | +393.4 | +0.65% |
| Feb 11, 2020 00:00 | 6.00526 | 6.05011 | 6.0039 | 6.01503 | +97.7 | +0.16% |
| Feb 10, 2020 00:00 | 5.98122 | 6.02459 | 5.97481 | 6.00539 | +241.7 | +0.40% |
| Feb 07, 2020 00:00 | 5.98533 | 6.04774 | 5.98351 | 6.01078 | +254.5 | +0.42% |
| Feb 06, 2020 00:00 | 5.98039 | 5.98886 | 5.97849 | 5.98676 | +63.7 | +0.11% |
| Feb 05, 2020 00:00 | 5.97672 | 5.9888 | 5.9736 | 5.98042 | +37.0 | +0.06% |
| Feb 04, 2020 00:00 | 5.9838 | 5.9867 | 5.96245 | 5.97886 | -49.4 | -0.08% |
| Feb 03, 2020 00:00 | 5.97789 | 5.98572 | 5.97481 | 5.98386 | +59.7 | +0.10% |
| Jan 31, 2020 00:00 | 5.96705 | 5.98647 | 5.95854 | 5.98077 | +137.2 | +0.23% |
| Jan 30, 2020 00:00 | 5.95451 | 5.98701 | 5.95451 | 5.97407 | +195.6 | +0.33% |
| Jan 29, 2020 00:00 | 5.93916 | 5.97277 | 5.93728 | 5.95745 | +182.9 | +0.31% |
| Jan 28, 2020 00:00 | 5.94044 | 5.95263 | 5.93294 | 5.94015 | -2.9 | +0.00% |
| Jan 27, 2020 00:00 | 5.9356 | 5.95677 | 5.9356 | 5.94287 | +72.7 | +0.12% |
| Jan 24, 2020 00:00 | 5.93165 | 5.94749 | 5.92254 | 5.93922 | +75.7 | +0.13% |
| Jan 23, 2020 00:00 | 5.91784 | 5.94688 | 5.90489 | 5.93222 | +143.8 | +0.24% |
| Jan 22, 2020 00:00 | 5.93753 | 5.94405 | 5.91706 | 5.9197 | -178.3 | -0.30% |
| Jan 21, 2020 00:00 | 5.91006 | 5.93818 | 5.91006 | 5.93773 | +276.7 | +0.47% |
| Jan 20, 2020 00:00 | 5.88885 | 5.91899 | 5.88885 | 5.91583 | +269.8 | +0.46% |
| Jan 17, 2020 00:00 | 5.8584 | 5.91196 | 5.84723 | 5.88604 | +276.4 | +0.47% |
| Jan 16, 2020 00:00 | 5.87353 | 5.89196 | 5.83865 | 5.8562 | -173.3 | -0.30% |
| Jan 15, 2020 00:00 | 5.88078 | 5.90077 | 5.87035 | 5.8741 | -66.8 | -0.11% |
| Jan 14, 2020 00:00 | 5.86552 | 5.90174 | 5.86159 | 5.87909 | +135.7 | +0.23% |
| Jan 13, 2020 00:00 | 5.87517 | 5.8787 | 5.85333 | 5.86565 | -95.2 | -0.16% |
| Jan 10, 2020 00:00 | 5.87328 | 5.89632 | 5.86103 | 5.8769 | +36.2 | +0.06% |
| Jan 09, 2020 00:00 | 5.90506 | 5.92653 | 5.85578 | 5.87253 | -325.3 | -0.55% |
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.
