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
15:33:49
4170.17 $
-75.73 (%-1.78)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Bid4169.94
Ask4170.39

Market Data

Spot Rate
B:4169.94
A:4170.39
Week over week (WoW)
-1.62%
Month over month (MoM)
-9.21%
Year to date (YTD)
-3.61%
Year over year (YoY)
+23.13%
Overview
Technicals
Comments
Archive

GOLD:CFD: Altın Vadeli Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,808.7493
CLOSE 1,808.4837

Low

LOW 1,618.55

High

HIGH 2,077.4
DATEOPENHIGHLOWCLOSE
01/02/20221,830.751,832.81,798.351,801.8
01/03/20221,801.31,817.051,798.451,815.45
01/04/20221,815.051,830.451,808.351,809.7
01/05/20221,810.551,811.61,785.951,787.7
01/06/20221,790.51,798.31,781.451,795.45
01/07/20221,790.51,798.31,781.451,796.25
01/09/20221,796.41,801.951,789.451,800.75
01/10/20221,801.251,822.951,799.751,822.5
01/11/20221,821.51,828.051,814.551,827.35
01/12/20221,825.71,828.151,811.851,821.35
01/13/20221,822.051,8291,814.251,815.9
01/14/20221,822.051,8291,814.251,817.35
01/16/20221,818.11,822.91,812.251,818.9
01/17/20221,818.91,822.251,804.751,813.75
01/18/20221,813.251,843.81,809.451,842.75
01/19/20221,840.951,848.451,836.41,838.95
01/20/20221,839.81,843.61,828.551,832
01/21/20221,839.81,843.61,828.551,835.9
01/23/20221,8351,844.751,829.41,841.6
01/24/20221,843.51,854.151,834.81,847.85
01/25/20221,848.11,850.151,814.151,817.1
01/26/20221,817.81,821.451,790.81,793.8
01/27/20221,796.61,798.31,778.81,787.8
01/28/20221,796.61,798.31,778.81,790.1
01/30/20221,789.91,798.451,7851,796.7
01/31/20221,798.51,808.551,7971,801.45
02/01/20221,801.31,811.651,794.851,807.95
02/02/20221,807.551,809.451,788.51,806.35
02/03/20221,805.251,815.751,792.21,808.25
02/04/20221,805.251,815.751,792.21,808.9
02/06/20221,807.951,824.551,807.951,822.25
02/07/20221,821.751,829.91,816.051,828.05
02/08/20221,826.851,836.951,825.551,833.85
02/09/20221,833.751,843.251,822.11,827.75
02/10/20221,827.71,867.251,821.351,862.95
02/11/20221,827.71,867.251,821.351,860.4
02/13/20221,863.71,876.11,852.051,873.3
02/14/20221,8741,881.61,845.551,854.7
02/15/20221,854.91,874.61,851.851,874.35
02/16/20221,872.11,903.651,869.71,901.05
02/17/20221,900.451,9051,888.41,898.9
02/18/20221,900.451,9051,888.41,900.8
02/20/20221,903.151,910.751,889.71,907
02/21/20221,9071,918.31,892.91,902.85
02/22/20221,900.41,912.91,891.351,911.15
02/23/20221,910.91,976.21,880.11,899.35
02/24/20221,905.71,922.31,884.551,892.25
02/25/20221,905.71,922.31,884.551,890.55
02/27/20221,921.151,931.51,892.451,911.65
02/28/20221,911.31,948.61,902.951,947.7
03/01/20221,947.61,950.91,916.151,927.25
03/02/20221,930.351,943.751,923.851,939.3
03/03/20221,9391,973.41,932.31,970.7
03/04/20221,9391,974.91,932.31,974.3
03/06/20221,979.752,007.31,964.41,999.75
03/07/20222,001.82,077.41,985.92,058.25
03/08/20222,058.32,068.41,981.21,995.5
03/09/20221,995.72,0151,975.652,002.85
03/10/20222,001.552,0041,961.651,986.4
03/11/20222,001.552,0041,961.651,992.25
03/12/20222,001.552,0041,961.651,990.6
03/13/20221,988.71,993.81,952.21,953.1
03/14/20221,952.851,956.81,908.21,919.35
03/15/20221,918.71,9301,895.61,928.05
03/16/20221,926.751,950.651,9241,943.15
03/17/20221,942.21,946.151,918.251,921.55
03/20/20221,921.71,940.751,918.551,935.9
03/21/20221,935.31,938.81,910.31,921.35
03/22/20221,921.31,948.71,915.71,944.15
03/23/20221,944.71,9671,937.851,957.8
03/24/20221,958.451,9651,942.81,957.75
03/27/20221,959.41,959.41,916.11,922.25
03/28/20221,9221,929.41,888.41,918.3
03/29/20221,918.41,9371,914.51,932.8
03/30/20221,932.81,949.91,918.951,936.5
03/31/20221,936.51,938.11,916.851,923.85
04/03/20221,9151,938.151,917.551,933.3
04/04/20221,933.31,945.151,918.051,922
04/05/20221,924.151,9321,9141,924.9
04/06/20221,924.91,937.251,920.21,932.7
04/07/20221,932.71,948.91,928.51,948.4
04/10/20221,946.551,970.81,940.61,956
04/11/20221,9561,979.41,950.851,967
04/12/20221,967.251,982.41,963.61,978.9
04/13/20221,978.651,981.11,961.051,972.5
04/17/20221,974.32,000.551,974.11,982.05
04/18/20221,981.41,9851,946.11,952.1
04/19/20221,951.91,960.851,9411,960.1
04/20/20221,960.51,960.51,938.21,953.35
04/21/20221,953.61,957.81,9281,932.5
04/24/20221,932.251,935.41,892.051,899
04/25/20221,899.21,9121,896.41,906.4
04/26/20221,907.051,907.91,881.91,886.6
04/27/20221,8861,897.71,870.91,895.1
04/28/20221,8951,921.31,893.51,896.9
05/01/20221,897.451,899.91,853.951,863.1
05/02/20221,863.21,878.351,849.81,868.3
05/03/20221,867.751,890.451,861.11,882.2
05/04/20221,883.51,910.451,872.51,876.33
05/05/20221,883.51,8941,8651,882.8
05/06/20221,883.51,8941,8651,882.8
05/08/20221,883.51,885.631,851.111,852.95
05/09/20221,883.51,864.651,834.551,837.6
05/10/20221,883.51,857.51,830.71,851.6
05/11/20221,851.111,858.751,820.51,821.12
05/12/20221,821.61,827.61,797.21,810.3
05/15/20221,811.91,825.951,785.41,822.74
05/16/20221,811.91,834.841,811.21,813.89
05/17/20221,811.91,822.621,805.251,814.57
05/18/20221,814.621,847.951,808.851,839.96
05/19/20221,839.531,847.81,830.61,845.1
05/22/20221,839.531,864.11,842.461,852.19
05/23/20221,839.531,868.81,847.61,865.08
05/24/20221,864.721,866.681,841.41,851.9
05/25/20221,851.781,853.051,839.41,849.41
05/26/20221,851.781,859.81,845.851,851.64
05/29/20221,850.551,859.71,856.051,857.85
05/30/20221,859.151,860.11,837.751,839.85
05/31/20221,840.151,852.951,830.41,850.2
06/01/20221,8501,874.251,846.61,872
06/02/20221,872.91,878.61,849.71,853.9
06/05/20221,853.41,860.51,843.11,844.65
06/06/20221,843.351,858.11,838.851,855.2
06/07/20221,854.71,862.251,846.81,854.1
06/08/20221,854.61,857.751,842.051,850.65
06/09/20221,849.41,879.61,826.51,875.2
06/12/20221,881.81,882.31,820.41,822.3
06/13/20221,822.51,833.11,806.11,810.7
06/14/20221,811.81,844.31,811.31,836.9
06/15/20221,836.051,858.81,816.61,858.65
06/16/20221,853.61,861.51,836.11,841.9
06/19/20221,853.61,848.251,836.781,840.7
06/20/20221,843.151,846.151,830.71,834.95
06/21/20221,833.31,850.051,825.21,839.9
06/22/20221,839.851,848.31,824.051,825.7
06/23/20221,826.151,833.71,817.71,828.1
06/26/20221,838.051,842.751,821.951,824.3
06/27/20221,823.851,830.91,819.41,821.65
06/28/20221,820.951,834.41,812.91,819.55
06/29/20221,819.351,826.651,802.81,807.9
06/30/20221,806.251,813.61,783.41,812.9
07/03/20221,813.21,815.11,804.851,808.3
07/04/20221,809.61,812.951,763.151,764.95
07/05/20221,767.251,771.451,730.951,737.1
07/06/20221,737.41,748.051,734.751,739
07/07/20221,739.151,751.71,7261,740.9
07/10/20221,741.151,7431,729.451,731.55
07/11/20221,731.751,740.351,721.651,724.15
07/12/20221,723.551,744.21,704.81,732.15
07/13/20221,732.61,732.951,695.051,709.15
07/14/20221,709.351,714.21,696.61,706.5
07/17/20221,705.51,721.91,704.41,706.95
07/18/20221,703.951,716.451,703.21,709.6
07/19/20221,710.051,712.71,690.31,693.8
07/20/20221,693.61,719.151,678.61,718.1
07/21/20221,716.91,738.31,711.71,725.3
07/24/20221,724.351,734.31,712.951,717.45
07/25/20221,719.651,726.31,711.651,715.5
07/26/20221,716.051,738.51,709.11,733.1
07/27/20221,734.61,7551,733.31,754.5
07/28/20221,753.71,765.851,7501,764
07/31/20221,7641,791.91,774.31,788.95
08/01/20221,788.151,804.951,7771,779.8
08/02/20221,776.451,789.051,770.11,781.55
08/03/20221,779.751,811.851,779.41,808.3
08/04/20221,810.31,811.61,780.21,792.4
08/07/20221,790.151,806.451,786.951,805.35
08/08/20221,804.71,816.851,799.51,810.85
08/09/20221,810.11,824.61,803.81,807.2
08/10/20221,806.751,814.951,798.71,804.75
08/11/20221,803.651,819.11,799.61,818.4
08/14/20221,818.351,818.551,787.751,794.45
08/15/20221,794.451,798.051,786.051,790.15
08/16/20221,789.951,796.61,7741,777.65
08/17/20221,777.851,786.21,768.951,772.8
08/18/20221,772.21,773.31,759.11,760.3
08/21/20221,760.11,762.051,740.351,748.2
08/22/20221,748.051,767.41,743.151,760.65
08/23/20221,761.11,768.951,754.851,765.1
08/24/20221,764.451,778.751,7631,771.05
08/25/20221,770.51,772.31,746.21,750.8
08/28/20221,748.51,757.851,731.41,749.75
08/29/20221,749.21,752.751,732.951,735.85
08/30/20221,734.751,737.951,720.71,722
08/31/20221,722.71,722.951,699.251,707.35
09/01/20221,707.81,729.51,705.91,722.6
09/04/20221,723.71,726.61,718.651,721.2
09/05/20221,720.751,737.11,710.651,712.05
09/06/20221,707.451,730.651,7021,730
09/07/20221,729.71,739.351,714.451,719.45
09/08/20221,719.41,740.51,719.41,727.6
09/11/20221,728.051,746.251,722.351,735.95
09/12/20221,735.651,742.751,706.951,712.85
09/13/20221,712.21,717.151,703.351,706.35
09/14/20221,706.61,707.81,669.051,672.9
09/15/20221,674.151,689.91,661.91,684.5
09/18/20221,684.81,688.71,667.61,684.75
09/19/20221,6851,688.81,668.151,672.85
09/20/20221,673.251,696.651,661.91,682.2
09/21/20221,682.31,693.41,663.251,679.35
09/22/20221,679.61,6851,646.61,651.7
09/25/20221,652.91,6571,628.31,628.85
09/26/20221,629.81,650.051,628.71,636.45
09/27/20221,636.451,671.251,622.21,668.95
09/28/20221,668.851,673.11,649.351,668.45
09/29/20221,669.11,684.41,667.51,668.3
10/02/20221,671.451,710.41,667.351,707.75
10/03/20221,708.61,738.551,704.051,734.6
10/04/20221,734.71,736.61,708.81,725
10/05/20221,725.41,734.11,715.051,721.25
10/06/20221,721.451,722.81,698.41,701.8
10/09/20221,696.11,707.41,672.551,675.75
10/10/20221,675.251,691.31,667.951,673.35
10/11/20221,673.651,685.11,6681,679.7
10/12/20221,680.11,688.81,648.41,672.45
10/13/20221,680.11,677.81,645.61,650.2
10/16/20221,649.61,674.251,649.41,655.9
10/17/20221,655.91,665.851,6511,657.15
10/18/20221,657.351,659.751,632.41,633.8
10/19/20221,631.81,650.051,626.351,632.45
10/20/20221,632.11,663.11,621.11,662.5
10/23/20221,664.41,675.31,648.151,654.45
10/24/20221,654.81,666.751,642.151,657.3
10/25/20221,657.451,679.31,653.851,668.15
10/26/20221,668.31,674.651,658.61,667.4
10/27/20221,667.31,670.81,641.11,644.95
10/30/20221,646.91,648.451,634.81,636.5
10/31/20221,636.21,660.251,634.051,651
11/01/20221,650.751,672.651,637.451,637.7
11/02/20221,637.051,643.251,618.551,632.05
11/03/20221,631.651,686.41,631.11,685.7
11/06/20221,685.151,685.251,669.951,677.45
11/07/20221,678.21,720.41,667.151,715.55
11/08/20221,7161,725.751,705.21,708.15
11/09/20221,709.81,759.551,706.651,758.85
11/10/20221,758.71,771.251,750.351,770.9
11/11/20221,758.71,775.61,750.31,774.2
11/13/20221,774.11,778.351,756.051,775.95
11/14/20221,7751,789.651,770.21,781.7
11/15/20221,782.51,788.21,773.51,777.35
11/16/20221,776.91,777.551,756.61,763.4
11/17/20221,7641,769.91,749.351,750.25
11/18/20221,7641,769.91,749.21,752
11/20/20221,752.81,754.951,733.951,740.25
11/21/20221,739.21,750.751,737.71,740.55
11/22/20221,7411,753.91,720.81,751.75
11/23/20221,750.91,758.951,749.91,755.1
11/24/20221,755.451,761.21,745.91,755
11/27/20221,755.451,763.451,738.51,739.05
11/28/20221,740.21,757.551,743.41,747.65
11/29/20221,748.31,784.151,758.351,784.05
11/30/20221,782.81,818.251,782.81,817.65
12/01/20221,817.451,818.651,791.91,811.55
12/02/20221,817.451,818.71,791.81,811.4
12/04/20221,811.21,822.91,778.251,779.65
12/05/20221,781.11,793.151,779.151,783.75
12/06/20221,783.21,803.251,780.51,799.85
12/07/20221,7991,806.91,793.251,800.7
12/08/20221,801.451,818.251,800.151,807.05
12/09/20221,801.451,8191,800.11,809.4
12/11/20221,8091,809.051,788.951,791.8
12/12/20221,792.91,836.81,791.851,822.75
12/13/20221,822.51,825.21,807.41,818.25
12/14/20221,818.81,819.71,783.91,787.4
12/15/20221,787.11,803.951,7841,801.85
12/16/20221,787.11,804.21,783.91,803
12/18/20221,8021,808.551,793.21,796.4
12/19/20221,796.81,831.251,793.851,827.35
12/20/20221,827.71,833.751,821.351,824.25
12/21/20221,823.91,829.351,792.951,799.9
12/22/20221,800.41,811.351,7991,805.45
12/23/20221,800.41,812.21,798.91,806
12/25/20221,800.41,812.21,798.91,806
12/26/20221,805.81,841.81,805.551,821.55
12/27/20221,821.81,822.81,804.251,812.15
12/28/20221,8121,827.051,811.251,821.9
12/29/20221,821.61,832.41,819.851,829.8
12/30/20221,821.61,832.41,819.851,830.1