Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Altın Vadeli logo
GOLD:CFD
Altın Vadeli
15:31:57
4169.87 $
-76.03 (%-1.79)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Bid4169.64
Ask4170.09

Market Data

Spot Rate
B:4169.64
A:4170.09
Week over week (WoW)
-1.64%
Month over month (MoM)
-9.23%
Year to date (YTD)
-3.63%
Year over year (YoY)
+23.09%
Overview
Technicals
Comments
Archive

GOLD:CFD: Altın Vadeli Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,773.8534
CLOSE 1,774.4832

Low

LOW 1,451

High

HIGH 2,077.85
DATEOPENHIGHLOWCLOSE
01/01/20201,520.851,533.951,519.751,530.85
01/02/20201,531.351,556.051,530.451,551.65
01/03/20201,531.351,556.051,530.451,555.15
01/05/20201,562.451,588.651,562.351,567.75
01/06/20201,567.751,574.851,557.051,573.35
01/07/20201,575.51,612.951,553.551,561.15
01/08/20201,557.51,562.31,541.151,551.85
01/09/20201,553.41,562.051,546.751,561.25
01/10/20201,553.41,564.051,546.751,563.2
01/12/20201,561.61,561.851,547.651,549.35
01/13/20201,548.751,549.451,536.651,547.65
01/14/20201,5471,558.51,546.551,556.55
01/15/20201,556.31,558.151,548.151,553.95
01/16/20201,552.71,561.351,549.451,557.15
01/17/20201,552.71,561.351,549.451,557.35
01/19/20201,5581,562.71,556.451,560.6
01/20/20201,560.61,568.61,546.151,558.45
01/21/20201,558.21,558.951,550.051,558.65
01/22/20201,558.451,567.451,551.351,561.85
01/23/20201,562.61,575.251,555.851,571.15
01/24/20201,562.61,575.251,555.851,571.1
01/26/20201,580.11,588.11,575.351,581.95
01/27/20201,581.351,582.151,566.251,568.25
01/28/20201,565.41,577.451,562.351,576.35
01/29/20201,576.71,5851,571.71,575.9
01/30/20201,573.41,588.151,5701,585.4
01/31/20201,573.41,5891,5701,588.7
02/02/20201,598.31,598.31,574.551,580.55
02/03/20201,580.751,583.851,552.851,558.95
02/04/20201,556.351,566.151,551.251,560.95
02/05/20201,559.751,571.651,556.051,569.75
02/06/20201,570.351,577.551,5641,573.55
02/07/20201,570.351,577.551,5641,573.9
02/09/20201,575.451,580.451,571.551,577.25
02/10/20201,575.71,577.451,565.451,571.75
02/11/20201,571.051,573.651,565.151,570.3
02/12/20201,568.91,581.351,568.451,578.95
02/13/20201,578.91,587.351,576.051,585.75
02/14/20201,578.91,588.151,576.051,586.85
02/16/20201,585.51,586.751,581.851,584.1
02/17/20201,584.11,608.151,584.11,605.75
02/18/20201,604.21,615.851,602.451,615.55
02/19/20201,614.61,626.351,606.751,622.25
02/20/20201,622.11,651.851,621.651,646.15
02/21/20201,622.11,651.851,621.651,645.95
02/23/20201,657.41,691.551,653.051,661.65
02/24/20201,661.21,666.11,629.11,631.55
02/25/20201,636.71,657.051,626.851,638.35
02/26/20201,642.551,662.351,637.31,637.95
02/27/20201,6461,6511,564.051,579.45
02/28/20201,6461,6511,564.051,587.15
03/01/20201,593.051,612.051,576.551,586.75
03/02/20201,589.51,650.41,585.951,636.5
03/03/20201,641.51,653.151,632.81,639.05
03/04/20201,637.851,675.41,635.651,673.85
03/05/20201,672.851,692.61,643.451,674.6
03/06/20201,672.851,692.61,643.451,674.35
03/07/20201,672.851,692.61,643.451,675.05
03/08/20201,693.651,703.91,658.251,680.7
03/09/20201,680.61,681.051,642.051,649.45
03/10/20201,649.851,671.451,632.81,634.85
03/11/20201,634.451,6501,560.651,575.9
03/12/20201,575.751,597.71,504.351,529.1
03/15/20201,564.451,574.71,4511,514.5
03/16/20201,514.51,554.051,466.31,528.9
03/17/20201,528.91,546.951,474.251,487.3
03/18/20201,487.71,502.251,464.41,473.6
03/19/20201,4731,518.91,457.91,501.15
03/22/20201,506.151,569.31,485.11,560.4
03/23/20201,560.41,697.81,560.41,669.15
03/24/20201,6691,699.151,615.91,643
03/25/20201,642.91,672.21,611.91,639.3
03/26/20201,639.851,647.21,612.051,630.6
03/29/20201,660.951,673.21,632.11,643.4
03/30/20201,660.951,645.31,588.251,590.85
03/31/20201,591.51,611.71,581.351,603.35
04/01/20201,604.11,645.41,595.31,635.35
04/02/20201,634.91,651.851,624.41,648.75
04/05/20201,647.51,715.81,638.31,707.7
04/06/20201,708.31,742.21,672.21,679.7
04/07/20201,679.71,695.651,670.91,679.5
04/08/20201,680.51,754.21,676.51,740.6
04/12/20201,742.851,772.551,724.91,762.85
04/13/20201,761.751,788.751,747.251,755.8
04/14/20201,755.61,759.71,732.31,743
04/15/20201,7431,767.81,722.61,734.25
04/16/20201,734.11,736.251,691.51,694.6
04/19/20201,691.11,718.251,685.151,712.1
04/20/20201,713.051,717.751,666.21,701.85
04/21/20201,702.951,742.351,696.21,736.45
04/22/20201,736.151,763.61,731.11,751.3
04/23/20201,752.351,759.951,725.71,745.65
04/26/20201,744.851,745.751,720.051,724.2
04/27/20201,724.451,730.11,704.551,724.4
04/28/20201,724.41,733.51,708.31,729.25
04/29/20201,729.31,7371,688.41,692.7
04/30/20201,692.71,714.41,676.41,710.25
05/03/20201,711.551,725.31,700.51,710.8
05/04/20201,710.81,717.81,696.351,714.15
05/05/20201,714.31,716.51,684.351,686.3
05/06/20201,685.651,732.91,684.81,727
05/07/20201,726.551,735.451,703.61,704.8
05/10/20201,705.151,713.71,692.71,700.4
05/11/20201,700.251,716.351,693.81,705.6
05/12/20201,705.051,726.31,701.751,723.4
05/13/20201,722.651,746.251,716.751,738.4
05/14/20201,738.21,760.551,737.41,753.15
05/17/20201,757.651,775.41,729.41,734.15
05/18/20201,733.551,751.351,728.151,748.35
05/19/20201,748.11,757.61,744.451,751.4
05/20/20201,750.551,751.61,715.51,726.75
05/21/20201,726.81,741.551,722.71,734.7
05/23/20201,726.81,741.551,722.71,735.45
05/24/20201,735.81,735.91,719.251,727.4
05/25/20201,727.41,736.751,700.71,703.35
05/26/20201,7041,713.21,684.851,708.1
05/27/20201,708.451,727.81,7051,717.5
05/28/20201,721.11,738.451,714.751,731.6
05/31/20201,750.551,760.91,738.41,750.55
06/01/20201,750.751,756.851,728.21,734.15
06/02/20201,734.21,738.21,690.451,702.95
06/03/20201,703.11,728.351,699.41,720.65
06/04/20201,720.751,723.151,671.851,688.35
06/07/20201,683.11,707.651,680.91,705.15
06/08/20201,706.81,729.151,697.651,719.85
06/09/20201,719.91,749.251,714.71,747.95
06/10/20201,747.91,754.851,727.71,733.7
06/11/20201,733.91,752.81,728.61,737.6
06/14/20201,741.81,742.21,706.351,731.8
06/15/20201,732.251,741.21,722.151,734.95
06/16/20201,735.61,739.251,718.21,735.4
06/17/20201,735.71,747.151,722.81,729.85
06/18/20201,730.11,760.451,728.31,756.5
06/21/20201,765.71,778.951,754.351,764.45
06/22/20201,7651,786.61,759.051,784.05
06/23/20201,783.651,796.11,771.051,772
06/24/20201,7721,779.51,764.351,773.8
06/25/20201,774.251,785.91,754.851,784.8
06/28/20201,788.951,790.351,776.81,784.3
06/29/20201,783.81,803.951,775.451,798.15
06/30/20201,797.71,807.651,7681,779.4
07/01/20201,779.91,791.61,766.451,787.05
07/02/20201,786.951,788.71,783.651,787.6
07/04/20201,786.951,788.71,783.651,787.45
07/05/20201,787.41,798.91,779.251,793.95
07/06/20201,793.751,810.451,781.351,807.55
07/07/20201,807.451,829.651,803.851,818
07/08/20201,818.51,825.351,799.851,807.9
07/09/20201,807.751,816.951,796.951,801.55
07/11/20201,807.751,816.951,796.951,801.4
07/12/20201,802.651,818.651,802.151,804.8
07/13/20201,805.11,814.751,792.251,812.95
07/14/20201,812.81,818.61,804.051,812.95
07/15/20201,812.851,816.21,794.251,796.65
07/16/20201,796.61,813.651,795.251,812.1
07/19/20201,811.551,823.351,806.651,818.95
07/20/20201,8191,844.851,817.551,843.1
07/21/20201,842.551,871.751,842.151,870.9
07/22/20201,870.81,897.651,863.151,884.5
07/23/20201,884.51,904.451,880.551,899.95
07/26/20201,901.251,941.651,899.11,937.6
07/27/20201,936.851,974.41,900.71,950.6
07/28/20201,950.61,974.41,935.81,964.45
07/29/20201,964.51,964.91,930.11,948.3
07/30/20201,947.41,980.11,947.41,971.2
08/02/20201,985.71,994.21,963.51,981.65
08/03/20201,9822,0251,972.82,024.7
08/04/20202,024.72,057.52,015.52,040.4
08/05/20202,040.22,0702,037.252,064
08/06/20202,0642,077.852,014.952,036.15
08/09/20202,0342,050.82,018.92,028.3
08/10/20202,028.32,030.751,911.451,921.65
08/11/20201,921.91,960.71,876.51,926.45
08/12/20201,926.21,974.751,923.21,963.1
08/13/20201,9621,9701,940.11,953.6
08/16/20201,959.12,000.351,939.251,993.85
08/17/20201,993.72,023.91,985.32,010.65
08/18/20202,010.32,015.551,930.51,934.4
08/19/20201,934.21,962.951,930.31,955.35
08/20/20201,955.351,962.951,916.91,947.6
08/23/20201,947.11,970.31,930.851,935.85
08/24/20201,936.11,943.951,919.851,934.7
08/25/20201,9341,962.91,908.451,962.4
08/26/20201,962.251,986.71,914.91,936.15
08/27/20201,935.551,982.851,928.851,973
08/30/20201,973.451,985.31,962.551,974
08/31/20201,974.92,000.651,970.41,976.5
09/01/20201,976.91,980.351,939.11,949.25
09/02/20201,949.61,956.51,927.51,937.7
09/03/20201,9381,954.451,922.351,940.8
09/05/20201,9381,954.451,922.351,941.9
09/06/20201,941.91,947.41,930.451,934.6
09/07/20201,934.61,948.251,912.11,938.75
09/08/20201,938.251,959.551,926.41,954.95
09/09/20201,955.151,9751,949.41,954.9
09/10/20201,954.91,963.31,944.351,948.25
09/12/20201,954.91,963.31,944.351,949.1
09/13/20201,949.51,972.31,945.351,965.1
09/14/20201,965.61,981.751,9561,961.95
09/15/20201,961.81,983.31,957.251,967.1
09/16/20201,967.21,969.251,938.851,951.5
09/17/20201,9521,9681,951.51,957.75
09/20/20201,956.751,962.851,886.251,917.6
09/21/20201,9181,925.151,899.11,904.3
09/22/20201,904.951,909.851,858.31,866.55
09/23/20201,866.751,880.851,8521,872.05
09/24/20201,873.41,879.11,855.11,864.15
09/27/20201,863.251,888.151,852.51,886.2
09/28/20201,886.651,904.81,880.91,903.05
09/29/20201,902.61,908.11,886.11,890.9
09/30/20201,890.851,917.751,890.151,911.6
10/01/20201,911.11,923.41,895.21,904
10/04/20201,904.251,924.751,891.451,918.5
10/05/20201,918.551,926.451,878.31,881.7
10/06/20201,881.71,902.31,877.31,890.55
10/07/20201,890.551,905.151,885.41,898.25
10/08/20201,898.11,936.81,898.11,936.4
10/11/20201,936.11,939.351,924.051,927.4
10/12/20201,927.51,930.351,889.651,894.55
10/13/20201,894.151,917.451,885.151,905.6
10/14/20201,905.71,913.21,893.151,912.85
10/15/20201,912.451,918.551,901.251,902.8
10/18/20201,903.51,922.751,900.251,906.65
10/19/20201,906.51,917.651,896.951,909.3
10/20/20201,910.21,935.951,909.41,927.8
10/21/20201,928.11,929.41,895.751,906.4
10/22/20201,906.31,917.251,895.651,904
10/25/20201,904.41,911.051,892.61,904.35
10/26/20201,903.751,913.51,898.81,910.05
10/27/20201,9101,912.51,869.651,877.35
10/28/20201,876.71,885.051,859.451,867.9
10/29/20201,867.21,890.71,864.21,878.7
11/01/20201,876.951,896.21,873.551,896
11/02/20201,896.751,912.11,887.851,907.3
11/03/20201,910.351,917.851,882.81,904.6
11/04/20201,902.551,954.31,902.551,950.7
11/05/20201,950.21,961.751,937.251,953.15
11/06/20201,950.21,961.751,937.251,952.05
11/08/20201,956.451,966.051,848.31,865.3
11/09/20201,863.351,888.41,859.61,871.45
11/10/20201,875.41,882.351,8541,862.1
11/11/20201,863.151,882.851,860.751,874.4
11/12/20201,875.251,895.651,872.31,887.15
11/13/20201,875.251,895.651,872.31,888.35
11/15/20201,888.31,897.71,8621,886.5
11/16/20201,887.81,892.651,876.61,881
11/17/20201,879.21,884.051,861.51,869.8
11/18/20201,8711,872.61,850.451,865.35
11/19/20201,864.851,879.051,859.31,871.65
11/20/20201,864.851,879.051,859.31,869.75
11/22/20201,8701,875.051,828.251,834.4
11/23/20201,835.21,836.91,797.651,805.7
11/24/20201,805.251,816.21,798.651,805.3
11/25/20201,806.91,816.81,804.21,808.5
11/26/20201,808.51,811.51,770.651,783.1
11/29/20201,792.31,792.41,767.41,779.95
11/30/20201,780.051,8211,778.451,818.4
12/01/20201,818.71,834.951,810.551,831.75
12/02/20201,834.551,847.251,826.851,845.65
12/03/20201,844.751,851.951,832.651,840.75
12/04/20201,844.751,851.951,832.651,842.1
12/06/20201,841.51,871.521,825.71,866.82
12/07/20201,866.41,879.751,863.951,875.35
12/08/20201,875.151,875.41,829.051,841.45
12/09/20201,843.051,853.751,8321,839.05
12/10/20201,839.81,851.751,827.251,842.8
12/11/20201,839.81,851.751,827.251,843.7
12/13/20201,845.451,845.451,822.11,831.35
12/14/20201,830.31,859.31,828.551,858.35
12/15/20201,857.51,869.851,848.451,868.8
12/16/20201,869.351,901.751,865.951,889.45
12/17/20201,890.61,895.51,881.951,886.9
12/18/20201,890.61,895.51,881.951,887
12/20/20201,889.21,911.71,859.41,881.2
12/21/20201,881.71,889.351,863.651,865.95
12/22/20201,865.21,883.41,862.31,876.85
12/23/20201,876.951,886.41,873.21,882.9
12/27/20201,885.81,904.051,874.051,877.4
12/28/20201,877.41,891.11,875.851,882.7
12/29/20201,882.31,897.851,879.651,897.65
12/30/20201,898.51,904.351,889.351,903.9
12/31/20201,901.61,901.61,901.61,901.6