美元/马其顿代纳尔

USD/MKD
🏛️ 美国 →
52.73
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 59.13 59.20 59.04 59.20 0.0M
2024-12-30 58.99 59.18 58.85 59.17 0.0M
2024-12-27 59.07 59.13 58.93 58.99 0.0M
2024-12-26 59.22 59.24 59.15 59.18 0.0M
2024-12-25 59.13 59.14 59.10 59.11 0.0M
2024-12-24 59.21 59.21 59.21 59.21 0.0M
2024-12-23 58.97 59.25 58.97 59.21 0.0M
2024-12-20 59.30 59.34 59.19 59.24 0.0M
2024-12-19 59.16 59.24 59.14 59.18 0.0M
2024-12-18 58.57 58.72 58.56 58.69 0.0M
2024-12-17 58.64 58.75 58.52 58.60 0.0M
2024-12-16 58.51 58.75 58.49 58.67 0.0M
2024-12-13 58.78 58.82 58.78 58.79 0.0M
2024-12-12 58.47 58.76 58.47 58.55 0.0M
2024-12-11 58.63 58.68 58.48 58.49 0.0M
2024-12-10 58.36 58.58 58.34 58.58 0.0M
2024-12-09 58.14 58.14 58.14 58.14 0.0M
2024-12-06 58.22 58.22 58.10 58.16 0.0M
2024-12-05 58.62 58.62 58.62 58.62 0.0M
2024-12-04 58.53 58.75 58.51 58.64 0.0M
2024-12-03 58.64 58.65 58.56 58.58 0.0M
2024-12-02 58.53 58.81 58.41 58.73 0.0M
2024-11-29 58.15 58.48 58.09 58.28 0.0M
2024-11-28 58.32 58.45 58.30 58.36 0.0M
2024-11-27 58.63 58.64 58.18 58.42 0.0M
2024-11-26 58.61 58.67 58.37 58.61 0.0M
2024-11-25 58.85 58.85 58.45 58.57 0.0M
2024-11-22 58.42 58.42 58.42 58.42 0.0M
2024-11-21 58.42 58.54 58.37 58.42 0.0M
2024-11-20 58.11 58.48 58.10 58.43 0.0M
2024-11-19 58.18 58.46 58.08 58.21 0.0M
2024-11-18 58.37 58.43 58.21 58.25 0.0M
2024-11-15 58.37 58.59 58.19 58.53 0.0M
2024-11-14 58.45 58.67 58.19 58.39 0.0M
2024-11-13 58.06 58.24 57.77 58.18 0.0M
2024-11-12 57.94 58.00 57.93 57.95 0.0M
2024-11-11 57.47 58.00 57.37 57.82 0.0M
2024-11-08 57.16 57.50 56.96 57.34 0.0M
2024-11-07 57.32 57.37 56.91 56.95 0.0M
2024-11-06 57.41 57.71 57.06 57.45 0.0M
2024-11-05 56.63 56.66 56.37 56.47 0.0M
2024-11-04 56.57 56.69 56.35 56.51 0.0M
2024-11-01 56.66 56.82 56.41 56.78 0.0M
2024-10-31 56.78 56.83 56.49 56.76 0.0M
2024-10-30 56.95 57.05 56.64 56.69 0.0M
2024-10-29 56.99 57.22 56.81 56.95 0.0M
2024-10-28 57.09 57.12 56.81 56.87 0.0M
2024-10-25 56.90 56.92 56.78 56.83 0.0M
2024-10-24 57.11 57.25 56.90 57.00 0.0M
2024-10-23 56.97 56.97 56.97 56.97 0.0M
2024-10-22 56.94 57.09 56.72 56.97 0.0M
2024-10-21 56.74 56.85 56.64 56.75 0.0M
2024-10-18 56.84 56.91 56.60 56.65 0.0M
2024-10-17 56.74 56.84 56.62 56.63 0.0M
2024-10-16 56.62 56.72 56.42 56.64 0.0M
2024-10-15 56.60 56.65 56.27 56.40 0.0M
2024-10-14 56.40 56.55 56.24 56.41 0.0M
2024-10-11 56.34 56.34 56.34 56.34 0.0M
2024-10-10 56.34 56.46 56.07 56.34 0.0M
2024-10-09 56.15 56.22 56.10 56.19 0.0M
2024-10-08 56.11 56.20 55.93 56.13 0.0M
2024-10-07 56.18 56.29 55.80 56.12 0.0M
2024-10-04 55.79 56.22 55.72 56.15 0.0M
2024-10-03 55.87 55.89 55.68 55.89 0.0M
2024-10-02 55.71 55.78 55.60 55.68 0.0M
2024-10-01 55.34 55.71 55.31 55.61 0.0M
2024-09-30 55.18 55.31 54.91 55.24 0.0M
2024-09-27 55.13 55.42 54.95 55.02 0.0M
2024-09-26 55.27 55.42 55.08 55.15 0.0M
2024-09-25 55.11 55.22 54.85 55.06 0.0M
2024-09-24 55.41 55.53 55.13 55.16 0.0M
2024-09-23 55.09 55.63 55.08 55.30 0.0M
2024-09-20 55.19 55.29 55.09 55.27 0.0M
2024-09-19 55.35 55.47 55.03 55.38 0.0M
2024-09-18 55.39 55.50 55.21 55.37 0.0M
2024-09-17 55.38 55.65 55.18 55.40 0.0M
2024-09-16 55.52 55.55 55.26 55.30 0.0M
2024-09-13 55.60 55.69 55.40 55.52 0.0M
2024-09-12 55.92 56.03 55.71 55.78 0.0M
2024-09-11 55.78 55.95 55.65 55.92 0.0M
2024-09-10 55.83 55.97 55.66 55.86 0.0M
2024-09-09 55.62 55.66 55.59 55.63 0.0M
2024-09-06 55.43 55.72 55.15 55.50 0.0M
2024-09-05 55.61 55.66 55.31 55.57 0.0M
2024-09-04 55.74 55.85 55.54 55.60 0.0M
2024-09-03 55.75 55.89 55.46 55.76 0.0M
2024-09-02 55.72 55.78 55.52 55.65 0.0M
2024-08-30 55.63 55.73 55.41 55.64 0.0M
2024-08-29 55.33 55.69 55.14 55.64 0.0M
2024-08-28 55.14 55.14 55.14 55.14 0.0M
2024-08-27 55.18 55.26 55.12 55.16 0.0M
2024-08-26 55.11 55.25 55.07 55.21 0.0M
2024-08-23 55.40 55.52 55.15 55.19 0.0M
2024-08-22 55.27 55.51 55.14 55.41 0.0M
2024-08-21 55.42 55.51 55.26 55.42 0.0M
2024-08-20 55.63 55.70 55.38 55.44 0.0M
2024-08-19 55.77 56.00 55.65 55.77 0.0M
2024-08-16 56.03 56.08 55.96 55.98 0.0M
2024-08-15 55.89 56.21 55.87 56.13 0.0M
2024-08-14 56.00 56.00 55.92 55.93 0.0M
2024-08-13 56.34 56.35 56.31 56.32 0.0M
2024-08-12 56.36 56.39 56.31 56.35 0.0M
2024-08-09 56.33 56.41 56.31 56.36 0.0M
2024-08-08 56.25 56.56 56.23 56.47 0.0M
2024-08-07 56.38 56.42 56.31 56.34 0.0M
2024-08-06 56.27 56.45 56.26 56.36 0.0M
2024-08-05 56.96 56.96 56.93 56.93 0.0M
2024-08-02 56.96 56.96 56.96 56.96 0.0M
2024-08-01 56.91 57.02 56.88 56.96 0.0M
2024-07-31 56.92 56.96 56.91 56.96 0.0M
2024-07-30 56.94 57.05 56.85 57.04 0.0M
2024-07-29 56.74 56.81 56.73 56.78 0.0M
2024-07-26 56.74 56.83 56.70 56.71 0.0M
2024-07-25 56.81 56.91 56.74 56.82 0.0M
2024-07-24 56.80 56.92 56.56 56.70 0.0M
2024-07-23 56.59 56.81 56.59 56.77 0.0M
2024-07-22 56.60 56.63 56.59 56.62 0.0M
2024-07-19 56.63 56.68 56.46 56.61 0.0M
2024-07-18 56.35 56.52 56.23 56.49 0.0M
2024-07-17 56.52 56.59 56.19 56.28 0.0M
2024-07-16 56.60 56.69 56.43 56.57 0.0M
2024-07-15 56.56 56.65 56.32 56.45 0.0M
2024-07-12 56.69 56.77 56.47 56.52 0.0M
2024-07-11 56.85 56.92 56.44 56.56 0.0M
2024-07-10 56.96 57.03 56.80 56.93 0.0M
2024-07-09 56.91 57.04 56.79 56.87 0.0M
2024-07-08 56.94 57.00 56.71 56.76 0.0M
2024-07-05 56.94 57.01 56.77 56.98 0.0M
2024-07-04 57.13 57.15 56.93 56.98 0.0M
2024-07-03 57.28 57.34 56.95 57.05 0.0M
2024-07-02 57.35 57.48 57.26 57.28 0.0M
2024-07-01 57.14 57.64 57.13 57.33 0.0M
2024-06-28 57.64 57.64 57.64 57.64 0.0M
2024-06-27 57.64 57.64 57.64 57.64 0.0M
2024-06-26 57.58 57.58 57.58 57.58 0.0M
2024-06-25 57.62 57.64 57.56 57.58 0.0M
2024-06-24 57.60 57.60 57.60 57.60 0.0M
2024-06-21 57.63 57.63 57.63 57.63 0.0M
2024-06-20 57.41 57.63 57.29 57.63 0.0M
2024-06-19 57.36 57.49 57.25 57.35 0.0M
2024-06-18 57.48 57.56 57.27 57.35 0.0M
2024-06-17 57.63 57.69 57.40 57.62 0.0M
2024-06-14 57.39 57.80 57.33 57.71 0.0M
2024-06-13 57.02 57.28 56.88 57.28 0.0M
2024-06-12 57.35 57.46 56.78 56.94 0.0M
2024-06-11 57.23 57.44 57.11 57.42 0.0M
2024-06-10 57.32 57.45 57.14 57.31 0.0M
2024-06-07 56.59 57.00 56.44 56.95 0.0M
2024-06-06 56.76 56.80 56.49 56.60 0.0M
2024-06-05 56.76 56.78 56.61 56.73 0.0M
2024-06-04 56.76 56.80 56.51 56.67 0.0M
2024-06-03 56.80 56.95 56.62 56.73 0.0M
2024-05-31 56.76 56.88 56.76 56.88 0.0M
2024-05-30 57.09 57.11 56.75 56.90 0.0M
2024-05-29 56.80 56.90 56.68 56.84 0.0M
2024-05-28 56.76 56.81 56.59 56.76 0.0M
2024-05-27 56.81 56.87 56.61 56.76 0.0M
2024-05-24 56.74 56.83 56.74 56.83 0.0M
2024-05-23 56.92 57.02 56.65 56.86 0.0M
2024-05-22 56.76 56.98 56.65 56.74 0.0M
2024-05-21 56.74 56.85 56.58 56.71 0.0M
2024-05-20 56.59 56.80 56.54 56.69 0.0M
2024-05-17 56.72 56.84 56.71 56.81 0.0M
2024-05-16 56.63 56.74 56.54 56.65 0.0M
2024-05-15 56.91 56.97 56.63 56.76 0.0M
2024-05-14 57.12 57.30 56.85 56.99 0.0M
2024-05-13 57.25 57.31 56.97 57.22 0.0M
2024-05-10 57.16 57.29 57.13 57.25 0.0M
2024-05-09 57.36 57.49 57.17 57.21 0.0M
2024-05-08 57.12 57.28 57.09 57.25 0.0M
2024-05-07 57.29 57.57 57.04 57.12 0.0M
2024-05-06 57.62 57.62 57.62 57.62 0.0M
2024-05-03 57.62 57.62 57.62 57.62 0.0M
2024-05-02 57.50 57.75 57.36 57.62 0.0M
2024-05-01 57.57 57.57 57.57 57.57 0.0M
2024-04-30 57.59 57.68 57.40 57.57 0.0M
2024-04-29 57.44 57.68 57.39 57.61 0.0M
2024-04-26 57.44 57.59 57.27 57.49 0.0M
2024-04-25 57.50 57.78 57.34 57.41 0.0M
2024-04-24 57.69 57.69 57.69 57.69 0.0M
2024-04-23 57.84 57.90 57.57 57.71 0.0M
2024-04-22 57.74 58.04 57.69 57.85 0.0M
2024-04-19 57.94 57.97 57.67 57.77 0.0M
2024-04-18 57.66 57.88 57.55 57.85 0.0M
2024-04-17 58.02 58.08 57.77 57.90 0.0M
2024-04-16 58.00 58.14 57.76 57.91 0.0M
2024-04-15 57.78 57.96 57.70 57.92 0.0M
2024-04-12 57.49 57.93 57.44 57.88 0.0M
2024-04-11 57.33 57.46 57.26 57.29 0.0M
2024-04-10 56.61 57.11 56.53 57.09 0.0M
2024-04-09 56.68 56.83 56.54 56.62 0.0M
2024-04-08 56.88 56.98 56.73 56.80 0.0M
2024-04-05 56.86 57.11 56.72 57.06 0.0M
2024-04-04 56.81 56.87 56.60 56.61 0.0M
2024-04-03 57.20 57.29 56.93 57.05 0.0M
2024-04-02 57.39 57.50 57.14 57.20 0.0M
2024-04-01 57.13 57.37 56.99 57.26 0.0M
2024-03-29 57.17 57.19 56.99 57.03 0.0M
2024-03-28 56.93 57.23 56.88 57.03 0.0M
2024-03-27 56.81 56.92 56.76 56.85 0.0M
2024-03-26 56.70 56.89 56.61 56.77 0.0M
2024-03-25 56.97 57.04 56.73 56.82 0.0M
2024-03-22 56.83 56.93 56.81 56.85 0.0M
2024-03-21 56.31 56.75 56.24 56.70 0.0M
2024-03-20 56.69 56.89 56.59 56.66 0.0M
2024-03-19 56.71 56.89 56.60 56.71 0.0M
2024-03-18 56.48 56.65 56.39 56.55 0.0M
2024-03-15 56.64 56.72 56.42 56.51 0.0M
2024-03-14 56.32 56.64 56.21 56.55 0.0M
2024-03-13 56.38 56.51 56.22 56.33 0.0M
2024-03-12 56.34 56.60 56.25 56.48 0.0M
2024-03-11 56.30 56.54 56.21 56.46 0.0M
2024-03-08 56.28 56.48 56.09 56.23 0.0M
2024-03-07 56.51 56.77 56.38 56.51 0.0M
2024-03-06 56.73 56.82 56.53 56.60 0.0M
2024-03-05 56.80 57.03 56.76 56.78 0.0M
2024-03-04 56.81 56.94 56.67 56.74 0.0M
2024-03-01 56.96 57.12 56.86 57.00 0.0M
2024-02-29 56.86 57.01 56.70 56.77 0.0M
2024-02-28 56.93 57.15 56.83 56.90 0.0M
2024-02-27 56.78 56.93 56.64 56.83 0.0M
2024-02-26 56.90 57.00 56.68 56.82 0.0M
2024-02-23 56.91 57.07 56.79 56.93 0.0M
2024-02-22 56.84 57.11 56.54 57.03 0.0M
2024-02-21 57.01 57.19 56.88 57.02 0.0M
2024-02-20 57.19 57.33 57.03 57.05 0.0M
2024-02-19 57.12 57.34 57.04 57.25 0.0M
2024-02-16 57.26 57.48 57.10 57.23 0.0M
2024-02-15 57.43 57.52 57.08 57.17 0.0M
2024-02-14 57.55 57.65 57.36 57.43 0.0M
2024-02-13 57.20 57.60 56.98 57.53 0.0M
2024-02-12 57.08 57.29 56.92 57.17 0.0M
2024-02-09 57.18 57.28 57.00 57.14 0.0M
2024-02-08 57.14 57.38 57.01 57.28 0.0M
2024-02-07 57.25 57.31 57.03 57.18 0.0M
2024-02-06 57.26 57.50 57.15 57.37 0.0M
2024-02-05 57.18 57.48 57.03 57.35 0.0M
2024-02-02 56.63 57.03 56.45 57.01 0.0M
2024-02-01 57.08 57.16 57.07 57.10 0.0M
2024-01-31 56.88 57.05 56.50 56.69 0.0M
2024-01-30 56.98 57.01 56.76 56.90 0.0M
2024-01-29 56.81 57.07 56.66 57.03 0.0M
2024-01-26 56.89 57.00 56.53 56.70 0.0M
2024-01-25 56.60 56.65 56.45 56.49 0.0M
2024-01-24 56.69 56.73 56.29 56.49 0.0M
2024-01-23 56.46 56.79 56.36 56.78 0.0M
2024-01-22 56.52 56.69 56.40 56.51 0.0M
2024-01-19 56.65 56.65 56.65 56.65 0.0M
2024-01-18 56.50 56.68 56.42 56.61 0.0M
2024-01-17 56.71 56.80 56.51 56.69 0.0M
2024-01-16 56.45 56.73 56.30 56.54 0.0M
2024-01-15 56.21 56.38 56.08 56.21 0.0M
2024-01-12 56.21 56.21 56.21 56.21 0.0M
2024-01-11 56.20 56.20 56.18 56.18 0.0M
2024-01-10 56.21 56.21 56.20 56.20 0.0M
2024-01-09 56.22 56.22 56.22 56.22 0.0M
2024-01-08 56.23 56.23 56.23 56.23 0.0M
2024-01-05 56.29 56.50 56.20 56.23 0.0M
2024-01-04 56.35 56.39 56.10 56.13 0.0M
2024-01-03 56.24 56.51 56.09 56.45 0.0M
2024-01-02 55.88 56.32 55.71 56.23 0.0M
2024-01-01 55.66 55.66 55.66 55.66 0.0M