GAUUSD: Gram Altın Spot (Amerika Doları) Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 62.4646

CLOSE 62.4932

Low

LOW 31.341

High

HIGH 69.08

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	58.628	58.728	58.555	58.643
01/02/2023	58.643	59.481	58.643	59.098
01/03/2023	59.097	59.966	59.038	59.654
01/04/2023	59.647	59.77	58.681	58.927
01/05/2023	58.93	60.118	58.859	60.023
01/08/2023	60.023	60.494	59.975	60.163
01/09/2023	60.164	60.467	60.054	60.384
01/10/2023	60.383	60.657	60.033	60.336
01/11/2023	60.34	61.138	60.239	61.048
01/12/2023	61.04	61.792	60.84	61.754
01/15/2023	61.754	62.02	61.437	61.617
01/16/2023	61.617	61.701	61.209	61.382
01/17/2023	61.378	61.92	60.978	61.2
01/18/2023	61.2	62.219	61.119	62.168
01/19/2023	62.159	62.292	61.752	61.962
01/22/2023	61.962	62.229	61.457	62.089
01/23/2023	62.089	62.454	61.641	62.306
01/24/2023	62.296	62.633	61.729	62.591
01/25/2023	62.57	62.668	61.688	62.039
01/26/2023	62.048	62.214	61.626	61.94
01/29/2023	61.94	62.197	61.753	61.794
01/30/2023	61.795	62.086	61.117	62.004
01/31/2023	62.005	62.809	61.749	62.809
02/01/2023	62.809	63.008	61.451	61.502
02/02/2023	61.475	61.685	59.848	59.957
02/05/2023	59.957	60.487	59.824	60.077
02/06/2023	60.073	60.586	59.963	60.132
02/07/2023	60.132	60.637	60.063	60.302
02/08/2023	60.295	60.774	59.769	59.817
02/09/2023	59.823	60.191	59.571	59.935
02/12/2023	59.935	60.014	59.497	59.617
02/13/2023	59.62	60.142	59.264	59.672
02/14/2023	59.661	59.805	58.857	59.085
02/15/2023	59.08	59.33	58.761	59.028
02/16/2023	59.052	59.275	58.481	59.217
02/19/2023	59.217	59.4	59.072	59.198
02/20/2023	59.198	59.282	58.845	58.989
02/21/2023	58.986	59.347	58.63	58.666
02/22/2023	58.677	58.956	58.44	58.634
02/23/2023	58.625	58.768	58.161	58.223
02/26/2023	58.223	58.52	58.089	58.428
02/27/2023	58.434	58.875	58.027	58.726
02/28/2023	58.723	59.303	58.614	59.071
03/01/2023	59.079	59.126	58.838	59.035
03/02/2023	59.027	59.682	59.011	59.649
03/05/2023	59.649	59.747	59.324	59.37
03/06/2023	59.37	59.529	58.284	58.318
03/07/2023	58.335	58.652	58.179	58.294
03/08/2023	58.302	59.019	58.257	58.859
03/09/2023	58.859	60.12	58.672	60.115
03/12/2023	60.115	61.558	60.115	61.525
03/13/2023	61.525	61.543	60.949	61.214
03/14/2023	61.214	62.288	60.631	61.683
03/15/2023	61.683	62.165	61.331	61.713
03/16/2023	61.715	63.96	61.675	63.96
03/19/2023	63.96	64.618	63.207	63.622
03/20/2023	63.622	63.826	62.228	62.377
03/21/2023	62.377	63.622	62.191	63.339
03/22/2023	63.335	64.409	63.167	64.091
03/23/2023	64.091	64.396	63.509	63.603
03/26/2023	63.603	63.643	62.515	62.908
03/27/2023	62.908	63.507	62.671	63.455
03/28/2023	63.455	63.481	62.976	63.166
03/29/2023	63.168	63.798	62.869	63.67
03/30/2023	63.67	63.903	63.239	63.326
04/02/2023	63.612	63.997	62.688	63.81
04/03/2023	63.81	65.107	63.562	64.962
04/04/2023	64.959	65.335	64.632	64.971
04/05/2023	64.971	64.991	64.331	64.546
04/06/2023	64.546	64.563	64.542	64.556
04/09/2023	64.556	64.556	63.714	64.027
04/10/2023	64.027	64.544	63.943	64.418
04/11/2023	64.417	65.212	64.347	64.78
04/12/2023	64.762	65.867	64.75	65.591
04/13/2023	65.591	65.828	64.061	64.438
04/16/2023	64.438	64.786	63.703	64.146
04/17/2023	64.147	64.684	64.024	64.475
04/18/2023	64.476	64.566	63.316	64.14
04/19/2023	64.14	64.7	63.998	64.458
04/20/2023	64.458	64.482	63.39	63.776
04/23/2023	63.776	64.008	63.475	63.953
04/24/2023	63.953	64.427	63.537	64.213
04/25/2023	64.237	64.587	63.768	63.959
04/26/2023	63.957	64.405	63.474	63.908
04/27/2023	63.908	64.144	63.539	63.982
04/30/2023	63.982	64.493	63.567	63.741
05/01/2023	63.741	64.923	63.612	64.838
05/02/2023	64.838	65.589	64.543	65.553
05/03/2023	65.552	66.861	65.281	65.915
05/04/2023	65.915	66.007	64.288	64.866
05/07/2023	64.866	65.247	64.764	64.978
05/08/2023	64.978	65.512	64.931	65.411
05/09/2023	65.411	65.85	64.997	65.278
05/10/2023	65.268	65.616	64.666	64.782
05/11/2023	64.783	65.027	64.334	64.652
05/14/2023	64.652	65.016	64.544	64.832
05/15/2023	64.832	64.891	63.836	63.952
05/16/2023	63.953	64.079	63.501	63.722
05/17/2023	63.722	63.853	62.759	62.939
05/18/2023	62.939	63.777	62.826	63.588
05/21/2023	63.588	63.743	63.303	63.394
05/22/2023	63.394	63.582	59.412	63.504
05/23/2023	63.505	63.829	62.912	62.923
05/24/2023	62.923	63.17	62.338	62.416
05/25/2023	62.416	62.929	62.281	62.568
05/28/2023	62.568	62.688	62.383	62.401
05/29/2023	62.401	63.13	62.12	62.998
05/30/2023	62.995	63.489	62.796	63.105
05/31/2023	63.105	63.759	62.803	63.586
06/01/2023	63.586	63.77	62.626	62.645
06/04/2023	62.645	63.146	62.315	63.074
06/05/2023	63.074	63.221	62.838	63.129
06/06/2023	63.129	63.344	62.371	62.375
06/07/2023	62.375	63.349	62.366	63.193
06/08/2023	63.19	63.437	62.915	63.046
06/11/2023	63.046	63.242	62.671	62.946
06/12/2023	62.948	63.37	62.375	62.492
06/13/2023	62.492	63.025	62.367	62.45
06/14/2023	62.45	63.025	61.888	62.953
06/15/2023	62.953	63.271	62.802	62.938
06/18/2023	62.941	62.975	62.627	62.708
06/19/2023	62.707	62.91	62.045	62.255
06/20/2023	62.255	62.357	61.725	62.13
06/21/2023	62.13	62.213	61.488	61.53
06/22/2023	61.529	62.267	61.419	61.777
06/25/2023	61.779	62.161	61.777	61.832
06/26/2023	61.832	62.074	61.442	61.519
06/27/2023	61.519	61.657	61.18	61.315
06/28/2023	61.315	61.506	60.863	61.35
06/29/2023	61.35	61.818	61.107	61.719
07/02/2023	61.724	62.086	61.415	61.782
07/03/2023	61.783	62.075	61.729	61.918
07/04/2023	61.918	62.214	61.564	61.578
07/05/2023	61.578	61.975	61.173	61.437
07/06/2023	61.437	62.208	61.372	61.898
07/09/2023	61.899	62	61.495	61.912
07/10/2023	61.912	62.323	61.872	62.122
07/11/2023	62.115	63.006	62.115	62.935
07/12/2023	62.935	63.15	62.779	63.026
07/13/2023	63.026	63.14	62.728	62.87
07/16/2023	62.87	63.011	62.561	62.86
07/17/2023	62.858	63.8	62.843	63.618
07/18/2023	63.618	63.688	63.332	63.553
07/19/2023	63.556	63.9	63.19	63.319
07/20/2023	63.321	63.461	62.915	63.079
07/23/2023	63.079	63.27	62.807	62.844
07/24/2023	62.844	63.197	62.765	63.174
07/25/2023	63.159	63.603	63.082	63.402
07/26/2023	63.399	63.727	62.458	62.532
07/27/2023	62.532	63.129	62.532	62.989
07/30/2023	62.989	63.413	62.734	63.198
07/31/2023	63.198	63.21	62.415	62.507
08/01/2023	62.507	62.849	62.154	62.195
08/02/2023	62.195	62.34	62.038	62.183
08/03/2023	62.183	62.587	61.878	62.465
08/06/2023	62.465	62.591	62.103	62.259
08/07/2023	62.259	62.311	61.821	61.897
08/08/2023	61.897	62.127	61.542	61.543
08/09/2023	61.543	62.056	61.479	61.48
08/10/2023	61.48	61.76	61.439	61.532
08/13/2023	61.532	61.608	61.175	61.317
08/14/2023	61.317	61.462	60.974	61.146
08/15/2023	61.146	61.319	60.795	60.819
08/16/2023	60.819	61.198	60.609	60.745
08/17/2023	60.745	60.984	60.663	60.744
08/20/2023	60.745	61.046	60.601	60.922
08/21/2023	60.922	61.231	60.74	61.006
08/22/2023	61.006	61.742	61.002	61.582
08/23/2023	61.582	61.838	61.468	61.629
08/24/2023	61.629	61.808	61.213	61.569
08/27/2023	61.57	61.925	61.441	61.736
08/28/2023	61.736	62.333	61.554	62.294
08/29/2023	62.294	62.661	62.179	62.448
08/30/2023	62.448	62.628	62.34	62.375
08/31/2023	62.375	62.79	62.201	62.371
09/03/2023	62.371	62.663	62.271	62.323
09/04/2023	62.323	62.341	61.903	61.921
09/05/2023	61.921	62.026	61.581	61.623
09/06/2023	61.624	61.845	61.609	61.718
09/07/2023	61.719	62.042	61.645	61.693
09/10/2023	61.691	62.075	61.565	61.808
09/11/2023	61.808	61.876	61.333	61.522
09/12/2023	61.522	61.655	61.268	61.35
09/13/2023	61.339	61.503	61.12	61.437
09/14/2023	61.438	62.066	61.399	61.856
09/17/2023	61.857	62.192	61.751	62.174
09/18/2023	62.17	62.29	62.045	62.094
09/19/2023	62.094	62.614	61.98	62.06
09/20/2023	62.061	62.548	61.535	61.731
09/21/2023	61.737	62.024	61.712	61.9
09/24/2023	61.899	61.961	61.577	61.6
09/25/2023	61.6	61.634	38.652	61.108
09/26/2023	61.106	61.213	60.205	60.287
09/27/2023	60.287	60.431	59.727	59.959
09/28/2023	59.955	60.439	59.361	59.435
10/01/2023	59.435	59.447	58.747	58.774
10/02/2023	58.772	58.942	58.364	58.61
10/03/2023	58.611	58.857	58.407	58.561
10/04/2023	58.56	58.811	58.297	58.523
10/05/2023	58.523	58.994	58.208	58.933
10/08/2023	58.933	59.914	58.878	59.845
10/09/2023	59.847	59.973	59.578	59.814
10/10/2023	59.812	60.355	59.757	60.261
10/11/2023	60.262	60.608	60.056	60.086
10/12/2023	60.086	62.145	60.05	62.145
10/15/2023	62.148	62.157	61.352	61.732
10/16/2023	61.73	62.102	61.487	61.831
10/17/2023	61.831	63.101	61.818	62.614
10/18/2023	62.614	63.586	62.542	63.482
10/19/2023	63.481	64.213	63.403	63.707
10/22/2023	63.705	63.751	63.13	63.428
10/23/2023	63.428	63.688	62.81	63.369
10/24/2023	63.368	63.89	63.123	63.654
10/25/2023	63.657	64.093	63.402	63.805
10/26/2023	63.812	64.604	63.559	64.509
10/29/2023	64.509	64.523	64.012	64.174
10/30/2023	64.175	64.555	63.627	63.779
10/31/2023	63.778	64.057	63.335	63.738
11/01/2023	63.743	64.014	63.623	63.845
11/02/2023	63.826	64.434	63.765	64.063
11/05/2023	64.063	64.082	63.579	63.579
11/06/2023	63.592	63.621	62.911	63.304
11/07/2023	63.304	63.372	62.614	62.682
11/08/2023	62.688	63.197	62.529	62.928
11/09/2023	62.929	63.045	62.154	62.248
11/12/2023	62.248	62.67	61.982	62.591
11/13/2023	62.589	63.365	31.341	63.14
11/14/2023	63.143	63.508	62.869	62.999
11/15/2023	62.997	63.916	62.904	63.696
11/16/2023	63.696	64.092	63.616	63.684
11/19/2023	63.686	63.856	63.192	63.591
11/20/2023	63.59	64.544	63.546	64.272
11/21/2023	64.271	64.504	63.882	63.974
11/22/2023	63.976	64.256	63.957	64.072
11/23/2023	64.072	64.42	64.029	64.375
11/26/2023	64.374	64.885	64.322	64.771
11/27/2023	64.761	65.683	64.68	65.636
11/28/2023	65.625	65.976	65.446	65.741
11/29/2023	65.735	65.821	65.328	65.456
11/30/2023	65.468	66.725	65.394	66.582
12/03/2023	66.582	69.08	64.952	65.149
12/04/2023	65.149	65.628	64.621	64.918
12/05/2023	64.923	65.456	64.858	65.153
12/06/2023	65.16	65.587	64.952	65.246
12/07/2023	65.244	65.397	64.133	64.394
12/10/2023	64.394	64.556	63.529	63.685
12/11/2023	63.691	64.199	63.566	63.646
12/12/2023	63.645	65.085	63.436	65.057
12/13/2023	65.049	65.843	64.998	65.473
12/14/2023	65.473	65.746	64.806	64.888
12/17/2023	64.911	65.385	64.818	65.161
12/18/2023	65.155	65.813	65.002	65.598
12/19/2023	65.598	65.701	65.256	65.256
12/20/2023	65.26	65.782	65.187	65.722
12/21/2023	65.723	66.574	65.715	66.017
12/24/2023	66.017	66.104	65.987	66.006
12/25/2023	66.006	66.507	66.003	66.505
12/26/2023	66.497	67.02	66.281	66.816
12/27/2023	66.818	67.147	66.425	66.436
12/28/2023	66.442	66.708	66.177	66.335
12/31/2023	66.329	66.329	66.323	66.323

Menu

Create your free account now!

GAUUSD: Gram Altın Spot (Amerika Doları) Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GAUUSD: Gram Altın Spot (Amerika Doları) Historical Data

2023 Historical Chart

Average

Low

High