美元/阿富汗 阿富汗尼

USD/AFN
🏛️ 美国 →
67.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 70.45 70.45 70.45 70.35 0.0M
2024-12-30 70.25 70.46 70.25 70.28 0.0M
2024-12-28 70.15 70.15 70.15 70.15 0.0M
2024-12-27 70.40 70.40 70.25 70.15 0.0M
2024-12-26 70.40 70.41 69.98 70.30 0.0M
2024-12-25 70.24 70.24 70.24 70.24 0.0M
2024-12-24 70.25 70.34 70.25 70.24 0.0M
2024-12-23 70.05 70.25 70.05 70.15 0.0M
2024-12-21 70.10 70.10 70.10 70.10 0.0M
2024-12-20 70.20 70.20 70.20 70.10 0.0M
2024-12-19 70.16 70.20 70.16 70.10 0.0M
2024-12-18 70.15 70.16 70.15 70.06 0.0M
2024-12-17 70.25 70.25 70.10 70.05 0.0M
2024-12-16 70.02 70.25 69.95 70.15 0.0M
2024-12-14 69.92 69.92 69.92 69.92 0.0M
2024-12-13 70.02 70.02 70.02 69.92 0.0M
2024-12-12 69.69 70.02 69.69 69.92 0.0M
2024-12-11 69.69 69.69 69.69 69.59 0.0M
2024-12-10 69.27 69.27 69.27 69.27 0.0M
2024-12-09 68.86 68.87 68.83 68.69 0.0M
2024-12-07 68.76 68.76 68.76 68.76 0.0M
2024-12-06 68.86 68.86 68.86 68.76 0.0M
2024-12-05 68.86 68.87 68.83 68.69 0.0M
2024-12-04 68.03 68.91 68.03 68.80 0.0M
2024-12-03 67.99 68.04 67.98 67.93 0.0M
2024-12-02 68.00 68.00 68.00 67.86 0.0M
2024-11-30 67.93 67.93 67.93 67.93 0.0M
2024-11-29 68.00 68.03 67.97 67.93 0.0M
2024-11-28 68.00 68.00 68.00 67.90 0.0M
2024-11-27 68.00 68.01 67.97 67.90 0.0M
2024-11-26 68.25 68.26 68.00 67.90 0.0M
2024-11-25 68.13 68.25 68.13 68.15 0.0M
2024-11-23 68.03 68.03 68.03 68.03 0.0M
2024-11-22 68.13 68.14 68.10 68.03 0.0M
2024-11-21 68.25 68.26 68.13 68.03 0.0M
2024-11-20 68.33 68.33 68.25 68.15 0.0M
2024-11-19 68.26 68.33 68.23 68.23 0.0M
2024-11-18 68.06 68.27 68.06 68.16 0.0M
2024-11-16 67.96 67.96 67.96 67.96 0.0M
2024-11-15 68.06 68.07 68.03 67.96 0.0M
2024-11-14 67.96 68.07 67.93 67.89 0.0M
2024-11-13 67.96 67.96 67.96 67.86 0.0M
2024-11-12 67.90 67.90 67.90 67.80 0.0M
2024-11-11 67.96 67.96 67.90 67.80 0.0M
2024-11-09 67.86 67.86 67.86 67.86 0.0M
2024-11-08 67.96 67.97 67.93 67.86 0.0M
2024-11-07 68.30 68.30 67.96 67.86 0.0M
2024-11-06 68.19 68.31 68.19 68.20 0.0M
2024-11-05 68.36 68.36 68.19 68.09 0.0M
2024-11-04 66.92 67.39 66.89 67.35 0.0M
2024-11-02 66.82 66.82 66.82 66.82 0.0M
2024-11-01 66.92 67.26 66.89 66.82 0.0M
2024-10-31 67.05 67.05 66.92 66.82 0.0M
2024-10-30 67.13 67.26 67.05 66.95 0.0M
2024-10-29 67.13 67.38 66.81 67.03 0.0M
2024-10-28 66.55 67.52 66.52 67.42 0.0M
2024-10-26 66.45 66.45 66.45 66.45 0.0M
2024-10-25 66.55 66.56 66.52 66.45 0.0M
2024-10-24 66.09 66.55 66.09 66.45 0.0M
2024-10-23 66.88 66.88 66.09 65.99 0.0M
2024-10-22 66.36 66.88 65.76 66.78 0.0M
2024-10-21 65.79 66.36 65.76 66.26 0.0M
2024-10-19 65.69 65.69 65.69 65.69 0.0M
2024-10-18 65.79 65.81 65.76 65.62 0.0M
2024-10-17 65.82 65.82 65.79 65.69 0.0M
2024-10-16 66.55 66.55 65.79 65.72 0.0M
2024-10-15 66.59 67.22 66.55 66.45 0.0M
2024-10-14 67.65 67.65 66.59 66.49 0.0M
2024-10-12 67.55 67.55 67.55 67.55 0.0M
2024-10-11 67.65 67.65 67.65 67.55 0.0M
2024-10-10 67.48 67.94 67.48 67.55 0.0M
2024-10-09 67.46 67.48 67.46 67.38 0.0M
2024-10-08 67.91 67.99 67.46 67.36 0.0M
2024-10-07 68.52 68.55 67.88 67.74 0.0M
2024-10-05 68.42 68.42 68.42 68.42 0.0M
2024-10-04 68.52 68.69 68.49 68.42 0.0M
2024-10-03 68.72 68.73 68.52 68.42 0.0M
2024-10-02 68.57 68.72 68.50 68.62 0.0M
2024-10-01 68.52 68.58 68.51 68.40 0.0M
2024-09-30 68.56 68.57 68.47 68.42 0.0M
2024-09-28 68.46 68.46 68.46 68.46 0.0M
2024-09-27 68.56 68.57 68.49 68.46 0.0M
2024-09-26 68.44 68.57 68.44 68.46 0.0M
2024-09-25 69.04 69.04 68.42 68.34 0.0M
2024-09-24 68.46 68.46 68.46 68.36 0.0M
2024-09-23 68.97 68.97 68.46 68.36 0.0M
2024-09-21 68.87 68.87 68.87 68.87 0.0M
2024-09-20 68.97 69.07 68.94 68.87 0.0M
2024-09-19 69.38 69.38 68.97 68.87 0.0M
2024-09-18 69.50 69.50 69.28 69.18 0.0M
2024-09-17 69.41 69.50 69.38 69.40 0.0M
2024-09-16 69.49 69.49 69.41 69.31 0.0M
2024-09-14 69.39 69.39 69.39 69.39 0.0M
2024-09-13 69.49 69.49 69.49 69.39 0.0M
2024-09-12 69.69 69.69 69.49 69.39 0.0M
2024-09-11 69.79 69.79 69.69 69.59 0.0M
2024-09-10 70.10 70.10 69.79 69.69 0.0M
2024-09-09 70.25 70.26 70.10 70.00 0.0M
2024-09-07 70.15 70.15 70.15 70.15 0.0M
2024-09-06 70.25 70.25 70.25 70.15 0.0M
2024-09-05 70.27 70.27 70.25 70.15 0.0M
2024-09-04 70.25 70.28 70.23 70.17 0.0M
2024-09-03 70.48 70.66 70.25 70.15 0.0M
2024-09-02 70.48 70.48 70.48 70.38 0.0M
2024-08-31 70.38 70.38 70.38 70.38 0.0M
2024-08-30 70.48 70.66 70.45 70.38 0.0M
2024-08-29 70.67 70.69 70.48 70.38 0.0M
2024-08-28 70.74 70.74 70.67 70.57 0.0M
2024-08-27 70.75 70.80 70.71 70.57 0.0M
2024-08-26 70.83 70.84 70.75 70.65 0.0M
2024-08-24 70.73 70.73 70.73 70.73 0.0M
2024-08-23 70.83 70.87 70.80 70.73 0.0M
2024-08-22 70.93 70.93 70.83 70.73 0.0M
2024-08-21 70.73 70.93 70.73 70.83 0.0M
2024-08-20 70.90 70.93 70.73 70.63 0.0M
2024-08-19 70.93 70.94 70.88 70.80 0.0M
2024-08-17 70.83 70.83 70.83 70.83 0.0M
2024-08-16 70.93 70.94 70.90 70.83 0.0M
2024-08-15 70.93 70.93 70.93 70.83 0.0M
2024-08-14 70.93 70.94 70.86 70.83 0.0M
2024-08-13 70.95 70.95 70.86 70.83 0.0M
2024-08-12 70.80 70.96 70.77 70.78 0.0M
2024-08-10 70.70 70.70 70.70 70.70 0.0M
2024-08-09 70.80 70.81 70.77 70.70 0.0M
2024-08-08 70.79 70.82 70.76 70.70 0.0M
2024-08-07 70.92 70.92 70.76 70.62 0.0M
2024-08-06 70.97 70.97 70.92 70.82 0.0M
2024-08-05 70.96 70.98 70.93 70.80 0.0M
2024-08-03 70.86 70.86 70.86 70.86 0.0M
2024-08-02 70.96 70.96 70.96 70.86 0.0M
2024-08-01 71.00 71.00 70.84 70.61 0.0M
2024-07-31 70.96 71.00 70.96 70.90 0.0M
2024-07-30 70.92 70.97 70.85 70.86 0.0M
2024-07-29 70.75 70.92 70.75 70.82 0.0M
2024-07-27 70.65 70.65 70.65 70.65 0.0M
2024-07-26 70.75 70.75 70.75 70.65 0.0M
2024-07-25 70.81 70.81 70.72 70.65 0.0M
2024-07-24 70.76 70.83 70.75 70.64 0.0M
2024-07-23 70.69 70.76 70.69 70.66 0.0M
2024-07-22 70.69 70.69 70.69 70.59 0.0M
2024-07-20 70.59 70.59 70.59 70.59 0.0M
2024-07-19 70.69 70.69 70.69 70.59 0.0M
2024-07-18 70.75 70.75 70.69 70.59 0.0M
2024-07-17 70.87 70.87 70.75 70.65 0.0M
2024-07-16 70.87 70.87 70.87 70.77 0.0M
2024-07-15 70.83 70.87 70.83 70.77 0.0M
2024-07-13 70.73 70.73 70.73 70.73 0.0M
2024-07-12 70.83 70.83 70.83 70.73 0.0M
2024-07-11 70.96 70.96 70.80 70.66 0.0M
2024-07-10 71.07 71.07 70.96 70.86 0.0M
2024-07-09 71.13 71.13 71.07 70.97 0.0M
2024-07-08 71.09 71.13 71.09 71.03 0.0M
2024-07-06 70.99 70.99 70.99 70.99 0.0M
2024-07-05 71.09 71.09 71.09 70.99 0.0M
2024-07-04 71.09 71.09 71.09 70.99 0.0M
2024-07-03 71.26 71.26 71.06 70.99 0.0M
2024-07-02 71.00 71.27 71.00 71.09 0.0M
2024-07-01 71.06 71.06 70.97 70.83 0.0M
2024-06-29 70.96 70.96 70.96 70.96 0.0M
2024-06-28 71.06 71.06 71.06 70.96 0.0M
2024-06-27 70.98 71.06 70.98 70.96 0.0M
2024-06-26 70.66 71.01 70.66 70.91 0.0M
2024-06-25 70.66 70.77 70.63 70.49 0.0M
2024-06-24 70.80 70.80 70.63 70.49 0.0M
2024-06-22 70.70 70.70 70.70 70.70 0.0M
2024-06-21 70.80 70.81 70.80 70.70 0.0M
2024-06-20 70.80 70.82 70.77 70.70 0.0M
2024-06-19 70.80 70.80 70.80 70.70 0.0M
2024-06-18 70.80 70.80 70.80 70.70 0.0M
2024-06-17 70.81 70.81 70.77 70.70 0.0M
2024-06-15 70.71 70.71 70.71 70.71 0.0M
2024-06-14 70.80 70.81 70.80 70.71 0.0M
2024-06-13 70.96 70.96 70.77 70.70 0.0M
2024-06-12 71.26 71.26 70.93 70.79 0.0M
2024-06-11 70.78 71.26 70.78 71.16 0.0M
2024-06-10 70.32 70.79 70.32 70.68 0.0M
2024-06-08 70.22 70.22 70.22 70.22 0.0M
2024-06-07 70.32 70.56 70.32 70.22 0.0M
2024-06-06 70.55 70.56 70.32 70.22 0.0M
2024-06-05 70.54 70.86 70.54 70.59 0.0M
2024-06-04 70.75 70.75 70.54 70.44 0.0M
2024-06-03 70.91 71.64 70.75 70.72 0.0M
2024-06-01 70.81 70.81 70.81 70.81 0.0M
2024-05-31 71.80 71.80 70.91 70.81 0.0M
2024-05-30 71.82 71.82 71.77 71.70 0.0M
2024-05-29 71.82 71.83 71.79 71.65 0.0M
2024-05-28 71.82 71.82 71.82 71.72 0.0M
2024-05-27 71.82 71.82 71.82 71.72 0.0M
2024-05-25 71.72 71.72 71.72 71.72 0.0M
2024-05-24 71.85 71.86 71.79 71.72 0.0M
2024-05-23 71.86 71.86 71.85 71.75 0.0M
2024-05-22 71.86 71.87 71.83 71.69 0.0M
2024-05-21 71.86 71.86 71.86 71.76 0.0M
2024-05-20 71.86 71.93 71.79 71.69 0.0M
2024-05-18 71.76 71.76 71.76 71.76 0.0M
2024-05-17 71.86 71.86 71.86 71.76 0.0M
2024-05-16 71.82 71.86 71.82 71.76 0.0M
2024-05-15 72.30 72.30 71.79 71.72 0.0M
2024-05-14 72.31 72.32 72.27 72.13 0.0M
2024-05-13 72.28 72.32 72.28 72.21 0.0M
2024-05-11 72.21 72.21 72.21 72.21 0.0M
2024-05-10 72.20 72.32 72.20 72.21 0.0M
2024-05-09 72.20 72.20 72.20 72.10 0.0M
2024-05-08 72.20 72.25 72.17 72.03 0.0M
2024-05-07 72.20 72.25 72.20 72.10 0.0M
2024-05-06 72.35 72.35 72.20 72.10 0.0M
2024-05-04 72.25 72.25 72.25 72.25 0.0M
2024-05-03 72.35 72.35 72.35 72.25 0.0M
2024-05-02 72.48 72.48 72.35 72.25 0.0M
2024-05-01 72.48 72.48 72.10 72.38 0.0M
2024-04-30 72.48 72.49 72.44 72.38 0.0M
2024-04-29 72.47 72.48 72.44 72.37 0.0M
2024-04-27 72.03 72.03 72.03 72.03 0.0M
2024-04-26 72.13 72.13 72.13 72.03 0.0M
2024-04-25 72.13 72.19 72.10 72.03 0.0M
2024-04-24 72.22 72.22 72.22 72.12 0.0M
2024-04-23 72.22 72.23 72.19 72.12 0.0M
2024-04-22 72.19 72.19 72.19 72.09 0.0M
2024-04-20 71.89 71.89 71.89 71.89 0.0M
2024-04-19 71.99 71.99 71.99 71.89 0.0M
2024-04-18 71.83 71.99 71.83 71.89 0.0M
2024-04-17 71.83 72.22 71.81 71.73 0.0M
2024-04-16 71.35 72.26 71.35 72.08 0.0M
2024-04-15 71.35 71.36 71.32 71.25 0.0M
2024-04-13 71.25 71.25 71.25 71.25 0.0M
2024-04-12 71.25 71.36 71.25 71.25 0.0M
2024-04-11 71.15 71.25 71.15 71.15 0.0M
2024-04-10 71.13 71.26 71.08 70.91 0.0M
2024-04-09 71.33 71.33 71.15 71.05 0.0M
2024-04-08 71.33 71.34 71.30 71.23 0.0M
2024-04-06 71.23 71.23 71.23 71.23 0.0M
2024-04-05 71.33 71.33 71.33 71.23 0.0M
2024-04-04 71.16 71.33 71.13 71.23 0.0M
2024-04-03 71.16 71.17 71.13 71.06 0.0M
2024-04-02 71.16 71.16 71.16 71.06 0.0M
2024-04-01 71.16 71.17 71.13 71.06 0.0M
2024-03-30 71.06 71.06 71.06 71.06 0.0M
2024-03-29 71.30 71.30 71.16 71.06 0.0M
2024-03-28 71.29 71.31 71.26 71.20 0.0M
2024-03-27 71.29 71.30 71.26 71.12 0.0M
2024-03-26 71.29 71.30 71.23 71.12 0.0M
2024-03-25 71.29 71.30 71.23 71.19 0.0M
2024-03-23 71.19 71.19 71.19 71.19 0.0M
2024-03-22 71.29 71.29 71.29 71.19 0.0M
2024-03-21 71.20 71.30 71.17 71.12 0.0M
2024-03-20 71.41 71.42 71.17 71.10 0.0M
2024-03-19 71.26 71.42 71.23 71.24 0.0M
2024-03-18 71.39 71.39 71.23 71.09 0.0M
2024-03-16 71.29 71.29 71.29 71.29 0.0M
2024-03-15 71.39 71.39 71.39 71.29 0.0M
2024-03-14 71.15 72.12 71.15 71.29 0.0M
2024-03-13 70.84 71.15 70.84 71.05 0.0M
2024-03-12 70.94 70.94 70.84 70.74 0.0M
2024-03-11 71.16 71.16 70.94 70.84 0.0M
2024-03-09 71.06 71.06 71.06 71.06 0.0M
2024-03-08 71.16 72.12 71.16 71.06 0.0M
2024-03-07 71.45 71.45 71.16 71.06 0.0M
2024-03-06 71.54 71.54 71.45 71.35 0.0M
2024-03-05 71.54 72.16 71.45 72.02 0.0M
2024-03-04 73.41 73.41 73.41 73.31 0.0M
2024-03-02 73.31 73.31 73.31 73.31 0.0M
2024-03-01 72.41 73.42 72.41 73.31 0.0M
2024-02-29 72.88 72.88 72.41 72.31 0.0M
2024-02-28 73.23 73.23 72.88 72.78 0.0M
2024-02-27 73.18 73.23 73.18 73.13 0.0M
2024-02-26 73.67 73.67 73.18 73.08 0.0M
2024-02-24 73.57 73.57 73.57 73.57 0.0M
2024-02-23 73.67 73.67 73.67 73.57 0.0M
2024-02-22 73.74 73.74 73.67 73.57 0.0M
2024-02-21 73.74 73.75 73.71 73.57 0.0M
2024-02-20 73.78 73.79 73.73 73.64 0.0M
2024-02-19 73.78 73.78 73.78 73.68 0.0M
2024-02-17 73.68 73.68 73.68 73.68 0.0M
2024-02-16 73.78 73.79 73.75 73.68 0.0M
2024-02-15 73.78 73.79 73.75 73.68 0.0M
2024-02-14 73.73 73.78 73.70 73.68 0.0M
2024-02-13 73.65 73.74 73.65 73.63 0.0M
2024-02-12 73.75 73.75 73.65 73.55 0.0M
2024-02-10 73.65 73.65 73.65 73.65 0.0M
2024-02-09 73.76 73.76 73.75 73.65 0.0M
2024-02-08 73.86 73.86 73.73 73.66 0.0M
2024-02-07 73.72 73.87 73.72 73.76 0.0M
2024-02-06 73.91 73.91 73.69 73.62 0.0M
2024-02-05 73.91 73.91 73.91 73.81 0.0M
2024-02-03 73.91 73.91 73.91 73.91 0.0M
2024-02-02 73.91 73.91 73.91 73.91 0.0M
2024-02-01 73.91 73.91 73.91 73.91 0.0M
2024-01-31 74.73 74.73 74.73 74.73 0.0M
2024-01-30 74.47 74.47 74.47 74.47 0.0M
2024-01-29 73.41 73.90 73.38 73.86 0.0M
2024-01-27 73.31 73.31 73.31 73.31 0.0M
2024-01-26 73.41 73.42 73.38 73.31 0.0M
2024-01-25 73.27 73.41 73.27 73.31 0.0M
2024-01-24 72.91 73.28 72.91 73.10 0.0M
2024-01-23 72.65 72.91 72.65 72.81 0.0M
2024-01-22 72.16 72.66 72.16 72.55 0.0M
2024-01-20 72.06 72.06 72.06 72.06 0.0M
2024-01-19 72.16 72.97 72.13 72.06 0.0M
2024-01-18 73.00 73.00 72.16 72.06 0.0M
2024-01-17 72.94 73.01 72.94 72.83 0.0M
2024-01-16 71.07 72.94 71.04 72.84 0.0M
2024-01-15 71.07 71.07 71.07 70.97 0.0M
2024-01-13 70.97 70.97 70.97 70.97 0.0M
2024-01-12 71.07 71.08 71.04 70.90 0.0M
2024-01-11 70.71 71.08 70.71 70.90 0.0M
2024-01-10 70.56 70.71 70.53 70.61 0.0M
2024-01-09 70.61 70.61 70.53 70.46 0.0M
2024-01-08 70.40 70.61 70.40 70.51 0.0M
2024-01-06 70.30 70.30 70.30 70.30 0.0M
2024-01-05 70.40 70.40 70.40 70.30 0.0M
2024-01-04 70.28 70.40 70.28 70.30 0.0M
2024-01-03 70.07 70.29 70.07 70.18 0.0M
2024-01-02 70.64 70.77 69.59 69.97 0.0M
2024-01-01 70.64 70.64 70.64 70.54 0.0M