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
15:35:05
4169.5 $
-76.40 (%-1.80)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Bid4168.7
Ask4169.3

Market Data

Spot Rate
B:4168.7
A:4169.3
Week over week (WoW)
-1.63%
Month over month (MoM)
-9.22%
Year to date (YTD)
-3.62%
Year over year (YoY)
+23.11%
Overview
Technicals
Comments
Archive

GOLD:CFD: Altın Vadeli Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,398.4069
CLOSE 2,400.882

Low

LOW 1,997

High

HIGH 2,801.7
DATEOPENHIGHLOWCLOSE
01/01/20242,071.752,0882,064.62,067.1
01/02/20242,067.72,074.252,038.62,048.8
01/03/20242,049.52,0582,043.352,050.7
01/04/20242,051.22,071.052,031.152,050.85
01/05/20242,051.22,071.12,030.82,052.6
01/06/20242,051.22,071.12,030.82,052.6
01/07/20242,052.22,053.22,023.52,033.5
01/08/20242,034.12,047.852,031.952,034.3
01/09/20242,036.22,045.952,025.952,029
01/10/20242,029.52,044.152,017.352,031.95
01/11/20242,033.12,067.152,033.12,051.7
01/12/20242,033.12,067.152,033.12,053.5
01/13/20242,033.12,067.32,033.12,053.6
01/14/20242,053.52,062.52,049.52,059
01/15/20242,060.12,060.12,027.652,031.85
01/16/20242,031.72,036.052,004.752,008.95
01/17/20242,008.82,025.052,007.752,024.6
01/18/20242,025.12,041.652,022.22,030.7
01/19/20242,025.12,041.92,022.22,031.8
01/20/20242,025.12,041.92,022.22,031.8
01/21/20242,031.92,034.052,018.352,022.25
01/22/20242,023.12,039.22,020.82,029.85
01/23/20242,030.62,037.852,0122,012.95
01/24/20242,014.42,025.352,010.052,020.3
01/25/20242,020.952,027.052,015.652,018.3
01/26/20242,020.952,027.052,015.652,018.2
01/27/20242,020.952,028.12,015.62,018.2
01/28/20242,037.22,055.952,037.72,051
01/29/20242,051.52,067.052,047.22,054.25
01/30/20242,055.32,074.452,049.052,052.85
01/31/20242,057.72,083.052,046.852,073
02/01/20242,071.952,074.652,044.42,053.1
02/02/20242,071.952,074.72,044.22,057.1
02/03/20242,071.952,074.72,044.22,057.1
02/04/20242,071.952,0592,030.852,041.4
02/05/20242,041.62,055.252,038.852,052.25
02/06/20242,052.52,060.852,046.42,050.65
02/07/20242,050.852,053.752,034.852,048
02/08/20242,049.72,051.852,034.552,039.25
02/09/20242,049.72,051.92,034.32,038.7
02/11/20242,038.72,041.652,025.52,033.95
02/12/20242,033.92,043.62,002.952,005.35
02/13/20242,0062,008.751,9972,003.95
02/14/20242,004.952,020.152,001.852,016.15
02/15/20242,015.952,026.952,006.852,023.85
02/16/20242,015.952,027.22,006.62,025.5
02/17/20242,015.952,027.22,006.62,025.5
02/18/20242,027.22,034.32,0242,029.4
02/19/20242,029.452,042.352,026.252,035.85
02/20/20242,0362,043.052,030.852,035.25
02/21/20242,036.82,044.952,029.552,034.45
02/22/20242,034.352,051.452,025.42,046.75
02/23/20242,034.352,053.22,025.42,045.8
02/24/20242,034.352,053.22,025.42,045.8
02/25/20242,045.72,046.552,034.452,042.1
02/26/20242,0412,049.052,038.152,039.45
02/27/20242,039.52,047.152,033.452,043.05
02/28/20242,043.552,059.352,036.052,052.75
02/29/20242,052.82,097.152,047.152,092.35
03/01/20242,052.82,097.12,0472,091.6
03/03/20242,091.12,128.352,088.152,125.4
03/04/20242,123.12,150.22,118.552,138.05
03/05/20242,136.42,160.552,131.852,154.95
03/06/20242,156.52,171.52,151.652,165.95
03/07/20242,167.052,202.352,161.252,184.15
03/08/20242,167.052,2032,161.22,186.2
03/09/20242,167.052,2032,161.22,186.2
03/10/20242,186.42,195.42,181.352,189.05
03/11/20242,189.12,190.72,156.252,163.9
03/12/20242,163.72,185.252,161.352,179.5
03/13/20242,179.52,181.32,157.12,166.5
03/14/20242,166.32,176.92,158.72,159.4
03/17/20242,159.452,167.152,149.252,163.9
03/18/20242,163.852,166.32,150.32,160.85
03/19/20242,160.82,192.22,152.352,189.4
03/20/20242,189.52,224.82,168.42,183.3
03/21/20242,183.42,1882,158.42,166.5
03/24/20242,166.72,182.152,164.62,173.05
03/25/20242,172.852,200.52,168.32,179.65
03/26/20242,178.552,196.32,172.22,193.45
03/27/20242,215.42,256.452,207.52,254.9
03/28/20242,254.82,254.82,254.82,254.8
03/31/20242,260.42,286.352,249.252,272.6
04/01/20242,272.52,301.82,267.22,301.1
04/02/20242,3012,321.62,285.92,321
04/03/20242,320.92,324.72,299.752,310.3
04/04/20242,309.72,3502,286.22,349.1
04/07/20242,343.82,372.452,321.82,358.5
04/08/20242,358.42,384.352,355.72,371.95
04/09/20242,3722,377.952,337.62,352.5
04/10/20242,352.42,395.552,343.32,390.55
04/11/20242,390.62,448.752,350.62,360.15
04/12/20242,390.62,448.82,350.62,360.2
04/14/20242,369.92,404.152,340.32,399.5
04/15/20242,400.22,414.652,379.352,399.6
04/16/20242,399.52,411.952,372.52,376.25
04/17/20242,377.22,407.852,377.22,394.4
04/18/20242,394.42,4332,387.152,406.75
04/19/20242,394.42,433.32,386.82,406.7
04/21/20242,402.852,403.152,339.12,341.25
04/22/20242,341.52,347.852,3052,335.8
04/23/20242,336.72,350.52,324.852,329
04/24/20242,328.32,357.52,316.852,344.55
04/25/20242,344.552,364.42,3382,349.6
04/28/20242,347.32,358.42,331.72,347.6
04/29/20242,347.42,347.62,296.32,297.3
04/30/20242,297.352,339.32,291.82,330.1
05/01/20242,3302,336.12,294.752,313.4
05/02/20242,313.352,330.72,285.22,310.1
05/03/20242,313.352,330.72,285.22,310.1
05/05/20242,313.12,340.92,300.852,333
05/06/20242,333.052,338.652,318.32,322.4
05/07/20242,322.52,329.42,311.72,315.75
05/08/20242,3162,354.12,313.452,353.15
05/09/20242,353.12,385.352,352.12,366.8
05/10/20242,353.12,385.32,3522,366.9
05/12/20242,368.452,370.852,338.42,342.2
05/13/20242,342.22,365.252,340.552,363.6
05/14/20242,363.42,395.92,357.252,391.65
05/15/20242,391.92,402.12,375.352,380.9
05/16/20242,381.32,427.42,377.82,419.8
05/17/20242,381.32,427.42,377.82,419.8
05/19/20242,421.72,454.12,411.252,430.35
05/20/20242,430.652,438.052,409.552,425.2
05/21/20242,425.22,430.252,378.052,382.15
05/22/20242,381.72,385.552,328.652,330.65
05/23/20242,330.152,348.852,326.352,335.2
05/26/20242,338.352,371.352,334.52,352.5
05/27/20242,352.52,365.152,340.852,362.4
05/28/20242,362.62,363.62,335.22,336.9
05/29/20242,336.92,373.452,346.252,364.5
05/30/20242,364.552,381.22,341.12,347.7
06/02/20242,3482,375.452,334.852,371.4
06/03/20242,371.42,372.952,335.552,346.5
06/04/20242,347.12,377.52,345.32,375.2
06/05/20242,375.252,397.72,372.72,395.1
06/06/20242,395.052,406.62,304.32,311.2
06/09/20242,311.752,331.32,304.552,327.95
06/10/20242,3282,337.152,314.62,333.85
06/11/20242,333.852,358.752,327.52,340.7
06/12/20242,340.852,342.252,311.252,319.7
06/13/20242,319.62,352.32,316.72,348.4
06/16/20242,348.92,348.12,324.42,333.7
06/17/20242,333.752,3482,321.052,344.2
06/18/20242,344.152,349.652,338.62,342.7
06/19/20242,343.12,379.42,341.42,373.6
06/20/20242,373.652,382.42,329.42,334.75
06/21/20242,373.652,382.62,329.22,334.7
06/23/20242,334.12,347.452,329.752,347.3
06/24/20242,347.22,349.62,327.652,331.6
06/25/20242,331.72,334.82,305.12,309.7
06/26/20242,309.82,341.752,306.952,338.7
06/27/20242,338.72,350.62,329.72,336.9
06/28/20242,338.72,350.62,329.72,336.9
06/30/20242,336.92,348.72,328.252,341.9
07/01/20242,341.92,346.052,327.852,338.8
07/02/20242,338.62,374.452,335.952,365.4
07/03/20242,365.22,371.052,359.352,365.3
07/04/20242,365.32,401.42,356.652,399.85
07/07/20242,395.052,399.22,358.42,366.5
07/08/20242,366.52,378.152,356.252,371
07/09/20242,371.052,393.22,369.752,377.8
07/10/20242,377.72,430.32,376.852,420.9
07/11/20242,420.82,423.252,396.252,416.1
07/12/20242,420.82,423.22,396.12,416
07/14/20242,416.12,444.92,406.152,427.3
07/15/20242,427.32,474.42,424.552,473.7
07/16/20242,473.62,488.352,455.652,463
07/17/20242,4632,478.352,443.12,447.85
07/18/20242,447.952,448.42,395.72,402.8
07/19/20242,447.952,448.42,395.72,402.8
07/21/20242,403.72,414.32,385.252,398.1
07/22/20242,398.152,413.42,389.22,410.7
07/23/20242,410.652,432.852,397.12,397.6
07/24/20242,397.62,400.72,352.352,363.45
07/25/20242,363.62,389.72,354.62,385.7
07/26/20242,363.62,389.72,354.62,385.7
07/28/20242,432.452,449.22,414.82,429.4
07/29/20242,429.352,457.952,421.452,456
07/30/20242,429.352,496.452,449.22,493.3
07/31/20242,493.52,506.552,474.12,490.9
08/01/20242,490.952,522.52,453.12,486.1
08/02/20242,490.952,522.52,453.12,486.1
08/04/20242,494.052,500.152,404.052,452.1
08/05/20242,451.62,459.352,422.52,432.1
08/06/20242,431.42,447.22,419.12,423.5
08/07/20242,423.52,467.352,420.252,467.3
08/08/20242,467.42,476.52,456.12,470.6
08/09/20242,467.42,476.52,456.12,470.6
08/11/20242,468.952,513.452,462.652,513.3
08/12/20242,513.42,517.12,498.252,504.8
08/13/20242,504.92,518.552,476.32,486
08/14/20242,486.052,507.82,469.352,494.55
08/15/20242,494.62,548.32,488.22,546.2
08/16/20242,494.62,548.32,488.22,546.2
08/18/20242,546.752,548.42,5242,542.65
08/19/20242,541.62,570.22,535.152,552.1
08/20/20242,551.92,557.92,531.52,550.2
08/21/20242,550.22,551.352,506.452,520.45
08/22/20242,520.452,554.52,519.82,548.7
08/23/20242,520.452,554.52,519.82,548.7
08/25/20242,547.052,562.552,544.052,553.6
08/26/20242,553.72,561.452,538.62,560
08/27/20242,5602,564.252,528.052,538.9
08/28/20242,538.852,562.052,536.72,554.6
08/29/20242,554.652,559.852,526.852,535.9
08/30/20242,554.652,560.12,526.62,536
09/01/20242,5322,539.352,522.32,531.7
09/02/20242,531.552,538.352,505.052,524.8
09/03/20242,524.62,531.352,502.82,526.45
09/04/20242,526.52,553.92,523.752,547.2
09/05/20242,547.052,559.82,513.92,526.8
09/06/20242,547.052,559.82,513.92,526.8
09/08/20242,526.82,536.352,514.42,535.6
09/09/20242,535.52,547.42,5292,545.75
09/10/20242,545.752,557.72,529.92,540.4
09/11/20242,540.32,588.452,538.82,587.05
09/12/20242,587.22,614.62,5852,606.2
09/13/20242,587.22,614.62,5852,606.2
09/15/20242,606.62,617.352,603.12,610.1
09/16/20242,6102,613.652,587.32,596.3
09/17/20242,596.352,627.12,572.852,584.8
09/18/20242,585.252,620.352,575.352,611.8
09/19/20242,611.552,650.852,609.62,647.2
09/20/20242,611.552,6512,608.72,647.1
09/22/20242,645.952,659.72,638.752,653.2
09/23/20242,653.42,689.352,647.32,682.05
09/24/20242,682.12,694.752,674.152,681.4
09/25/20242,681.352,708.62,677.92,695.1
09/26/20242,695.352,696.82,665.42,680.9
09/27/20242,695.352,696.92,665.32,680.8
09/29/20242,680.352,687.62,646.552,656.4
09/30/20242,656.42,694.22,653.852,684.8
10/01/20242,684.752,684.82,662.152,680.1
10/02/20242,680.152,683.152,659.52,675.9
10/03/20242,675.92,690.32,651.752,673.35
10/04/20242,675.92,690.62,651.62,673.2
10/06/20242,673.552,679.152,657.32,661.9
10/07/20242,661.92,672.352,623.62,640.7
10/08/20242,641.452,642.852,623.552,626.2
10/09/20242,626.352,648.852,621.352,647.2
10/10/20242,626.352,6792,645.32,674.2
10/11/20242,626.352,6792,645.32,674.2
10/13/20242,672.72,683.752,660.22,665.7
10/14/20242,665.652,685.852,654.552,679.3
10/15/20242,679.42,701.952,674.92,690.3
10/16/20242,690.252,712.352,688.82,708.35
10/17/20242,708.32,737.82,707.32,736.4
10/18/20242,708.32,737.82,707.32,736.4
10/20/20242,7362,755.32,728.552,734.45
10/21/20242,734.72,763.252,733.552,763.1
10/22/20242,763.052,772.552,722.32,729.1
10/23/20242,729.352,756.22,728.752,748.85
10/24/20242,748.82,760.92,729.12,760.8
10/25/20242,748.82,760.92,729.12,754.6
10/27/20242,760.82,758.32,737.12,754.8
10/28/20242,754.852,787.42,751.952,787.3
10/29/20242,787.252,801.72,782.62,799.1
10/30/20242,799.252,801.12,741.92,754.1
10/31/20242,754.12,772.252,742.652,746.05
11/03/20242,744.32,757.452,739.752,746.55
11/04/20242,745.92,759.452,733.452,752.2
11/05/20242,753.72,758.72,660.752,669.3
11/06/20242,6682,717.652,650.82,711.9
11/07/20242,714.52,717.72,687.52,692.75
11/08/20242,714.52,717.82,687.32,694.8
11/10/20242,691.82,693.252,617.152,628.6
11/11/20242,626.12,6332,595.952,606
11/12/20242,604.752,624.952,578.852,579.5
11/13/20242,578.42,585.752,541.72,572.75
11/14/20242,570.82,580.62,558.952,566.85
11/15/20242,570.82,580.82,558.92,570.1
11/17/20242,569.12,619.42,568.92,614.5
11/18/20242,616.052,643.32,614.352,637.35
11/19/20242,635.62,658.952,621.952,652.4
11/20/20242,654.12,676.152,651.62,674.15
11/21/20242,672.12,713.652,670.32,707.95
11/22/20242,672.12,718.52,670.12,712.2
11/23/20242,672.12,718.52,670.12,718.2
11/24/20242,743.652,747.952,640.92,651.55
11/25/20242,650.52,667.252,630.052,657.05
11/26/20242,658.82,683.212,652.222,662.06
11/27/20242,661.152,673.412,644.342,661.8
11/28/20242,661.52,690.412,657.592,673.79
11/29/20242,661.52,690.52,644.12,681
12/01/20242,676.92,676.92,644.692,660.15
12/02/20242,662.12,678.162,656.762,664.34
12/03/20242,6662,681.942,654.592,674.46
12/04/20242,674.352,680.012,646.492,654.44
12/05/20242,655.152,667.612,636.892,653.76
12/06/20242,655.152,667.92,635.62,659.6
12/08/20242,666.22,699.912,649.912,680.74
12/09/20242,6832,721.062,680.692,718.49
12/10/20242,721.452,759.362,719.112,752.59
12/11/20242,752.892,760.912,696.842,704.14
12/12/20242,704.852,716.362,663.942,665.61
12/13/20242,666.12,716.42,663.32,675.8
12/15/20242,667.62,683.412,661.552,670.14
12/16/20242,670.22,675.82,646.192,660.51
12/17/20242,663.52,667.362,601.692,606.41
12/18/20242,599.62,640.862,596.912,612.21
12/19/20242,6102,653.542,603.82,642.89
12/20/20242,640.52,653.82,603.72,645.1
12/22/20242,639.652,646.822,623.262,626.6
12/23/20242,633.52,633.52,633.52,633.5
12/24/20242,633.52,635.52,633.52,635.5
12/25/20242,634.452,655.562,633.352,654.85
12/26/20242,653.852,654.62,625.412,631.71
12/27/20242,631.92,654.62,625.22,631.9
12/29/20242,634.32,640.82,608.492,621.79
12/30/20242,6202,641.962,614.292,637.99
12/31/20242,639.32,639.32,639.32,639.3