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
Gümüş Vadeli logo
SILVER:CFD
Gümüş Vadeli
17:00:00
64.933 $
-1.386 (%-2.09)
Previous Close: 66.319
Day Low₺63.355
Day High₺65.94
Bid64.91
Ask64.955

Market Data

Spot Rate
B:64.91
A:64.955
Week over week (WoW)
-4.47%
Month over month (MoM)
-14.76%
Year to date (YTD)
-7.76%
Year over year (YoY)
+76.64%
Overview
Technicals
Comments
Archive

SILVER:CFD: Gümüş Vadeli Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.7185
CLOSE 20.7383

Low

LOW 11.645

High

HIGH 29.915
DATEOPENHIGHLOWCLOSE
01/01/202017.91318.14217.83218.062
01/02/202018.07518.32318.04318.067
01/03/202018.07518.32318.04318.098
01/05/202018.18518.54718.04718.183
01/06/202018.18818.45317.97718.407
01/07/202018.43518.88718.08718.148
01/08/202018.11518.22317.81717.918
01/09/202017.91518.17217.86318.098
01/10/202017.91518.17217.86318.13
01/12/202018.11718.12217.93817.997
01/13/202017.97517.98317.69217.823
01/14/202017.80218.04717.75818.012
01/15/202018.00518.05217.87817.968
01/16/202017.9418.17717.90718.023
01/17/202017.9418.17717.90718.032
01/19/202018.0418.13318.00318.065
01/20/202018.06518.15217.62217.802
01/21/202017.78817.92717.67717.837
01/22/202017.83517.90717.59817.788
01/23/202017.79718.14217.74218.113
01/24/202017.79718.14217.74218.115
01/26/202018.2518.3718.03818.087
01/27/202018.0818.11317.42217.457
01/28/202017.44517.57317.36517.547
01/29/202017.53518.03817.52317.867
01/30/202017.82518.08717.78218.023
01/31/202017.82518.08717.78218.027
02/02/202018.11518.11717.58217.648
02/03/202017.66517.76717.51217.613
02/04/202017.56717.70717.46817.608
02/05/202017.58717.87217.58217.797
02/06/202017.80217.84817.6217.692
02/07/202017.80217.84817.6217.683
02/09/202017.70517.82317.66817.767
02/10/202017.75317.79717.54717.635
02/11/202017.61517.64817.44217.462
02/12/202017.44517.71217.44217.617
02/13/202017.6217.78817.59817.707
02/14/202017.6217.78817.59817.718
02/16/202017.71817.86317.6717.76
02/17/202017.7618.21217.7618.192
02/18/202018.1618.44818.13318.442
02/19/202018.4118.42718.20718.348
02/20/202018.33518.60818.33218.468
02/21/202018.33518.60818.33218.457
02/23/202018.63718.91818.51218.62
02/24/202018.60518.6417.82317.855
02/25/202017.9518.16817.74717.832
02/26/202017.8718.0817.617.61
02/27/202017.68517.79516.33516.545
02/28/202017.68517.79516.33516.545
03/01/202016.55817.05216.44516.665
03/02/202016.7317.47716.71217.16
03/03/202017.21517.33717.0817.242
03/04/202017.20517.46217.14817.453
03/05/202017.4317.57317.04317.325
03/06/202017.4317.57317.04317.34
03/08/202017.48817.616.5517.01
03/09/202017.0117.19516.816.885
03/10/202016.8817.10516.66316.735
03/11/202016.73516.90715.50815.815
03/12/202015.81515.85514.42814.693
03/15/202015.11315.24511.77512.915
03/16/202012.91513.2312.11512.605
03/17/202012.6112.90211.64511.985
03/18/202011.9812.3311.79512.143
03/19/202012.14513.08812.00512.665
03/22/202012.65813.31212.2913.31
03/23/202013.3114.43513.22314.395
03/24/202014.414.92214.2114.723
03/25/202014.72514.97314.39814.61
03/26/202014.6114.8114.3514.615
03/29/202014.69514.7113.95514.203
03/30/202014.20514.42814.05514.15
03/31/202014.15514.26213.9414.053
04/01/202014.05514.71513.99214.63
04/02/202014.6314.74514.44314.525
04/05/202014.5415.39314.35715.303
04/06/202015.3115.91515.20715.305
04/07/202015.30515.44515.12515.203
04/08/202015.21516.08215.17515.918
04/12/202015.94315.97315.38315.668
04/13/202015.66516.29715.65816.045
04/14/202016.0416.0815.48215.64
04/15/202015.64515.9115.44315.735
04/16/202015.7415.79715.19715.348
04/19/202015.2915.69315.21515.55
04/20/202015.54315.55714.56214.955
04/21/202014.96315.36514.78315.303
04/22/202015.28715.71715.20715.37
04/23/202015.37715.54715.0915.355
04/26/202015.35715.44715.10515.3
04/27/202015.30515.31814.9415.21
04/28/202015.2215.47315.12515.415
04/29/202015.41515.7614.79515.005
04/30/202015.00515.04514.84215.025
05/03/202015.11515.18814.77314.828
05/04/202014.8315.19714.76215.117
05/05/202015.11515.37514.9314.94
05/06/202014.9415.69314.92815.63
05/07/202015.63515.9815.5515.76
05/10/202015.77515.91215.51515.705
05/11/202015.70515.87715.55715.627
05/12/202015.6315.89815.57515.758
05/13/202015.7616.22315.66216.2
05/14/202016.217.14816.15517.07
05/17/202017.22717.97717.14517.32
05/18/202017.3218.00817.3217.858
05/19/202017.8618.15717.78218.062
05/20/202018.06518.06517.25817.448
05/21/202017.43817.74217.21817.69
05/24/202017.66317.70317.3717.625
05/25/202017.62518.03817.48317.565
05/26/202017.56517.85217.22717.79
05/27/202017.79518.10517.68817.892
05/28/202017.96218.5417.81218.445
05/31/202018.6318.94818.4618.815
06/01/202018.8218.90218.11718.39
06/02/202018.3918.39517.69817.957
06/03/202017.95518.1217.78817.997
06/04/202017.99518.05217.37817.567
06/07/202017.57517.97717.51217.957
06/08/202017.97717.98317.68817.738
06/09/202017.7418.40717.70718.335
06/10/202018.3418.3917.60217.75
06/11/202017.7517.86717.47317.58
06/14/202017.55817.62217.01717.517
06/15/202017.5217.77717.46817.617
06/16/202017.6217.81217.51217.712
06/17/202017.70717.91317.4317.49
06/18/202017.48518.02717.47317.815
06/21/202017.9318.18817.78217.793
06/22/202017.7918.13717.73318.093
06/23/202018.08718.2417.45317.555
06/24/202017.5517.93817.49717.93
06/25/202017.9318.12217.56217.95
06/28/202018.16818.23817.93818.095
06/29/202018.09818.65218.02718.573
06/30/202018.5718.84818.09818.288
07/01/202018.2818.40218.00818.262
07/02/202018.2618.34518.22318.315
07/05/202018.33518.77718.24218.59
07/06/202018.5918.71818.24218.613
07/07/202018.61319.20318.58519.137
07/08/202019.14519.44518.83219.023
07/09/202019.0219.19218.91319.075
07/12/202019.09819.80819.09819.45
07/13/202019.4519.6819.24219.635
07/14/202019.63719.84319.53219.802
07/15/202019.80819.8719.47719.517
07/16/202019.51719.78819.35819.735
07/19/202019.75520.3419.65720.332
07/20/202020.32321.72320.31721.72
07/21/202021.71523.40521.6823.337
07/22/202023.3423.64822.48322.765
07/23/202022.76523.17522.57822.997
07/26/202022.9724.79722.96524.75
07/27/202024.74526.26222.46524.525
07/28/202024.52525.11723.44224.413
07/29/202024.4124.57323.00823.608
07/30/202023.6224.66823.41324.625
08/02/202024.75825.26724.18824.455
08/03/202024.4626.25524.24226.24
08/04/202026.24527.24225.64527.078
08/05/202027.07529.19526.93829.005
08/06/202028.99529.91527.45728.4
08/09/202028.56529.52727.96229.253
08/10/202029.25529.4124.47524.865
08/11/202024.8626.3423.5925.61
08/12/202025.60527.84325.37227.615
08/13/202027.61527.85825.78526.535
08/16/202026.74727.70725.91827.613
08/17/202027.61528.60227.2127.777
08/18/202027.78528.1226.53526.735
08/19/202026.73527.61526.65527.348
08/20/202027.33727.62526.1126.885
08/23/202026.927.33226.3326.66
08/24/202026.6626.85526.1326.605
08/25/202026.60527.6626.15527.66
08/26/202027.66528.0326.56527.082
08/27/202027.06527.8226.89527.595
08/30/202027.88728.64827.82328.43
08/31/202028.4329.2327.94228.363
09/01/202028.36528.53527.27727.62
09/02/202027.61527.88326.63326.758
09/03/202026.7727.22326.47727.095
09/05/202026.7727.22326.47727.075
09/06/202027.04527.3826.82827.01
09/07/202027.0127.2825.9926.843
09/08/202026.83527.31726.5727.195
09/09/202027.18527.74226.86527.045
09/10/202027.0427.23826.72526.915
09/13/202026.90227.54526.8527.36
09/14/202027.3827.86327.20727.343
09/15/202027.34527.6727.0827.34
09/16/202027.33527.426.44227.25
09/17/202027.24527.57826.87526.965
09/20/202027.00827.1323.80524.795
09/21/202024.79525.2923.93524.512
09/22/202024.5124.6222.72522.895
09/23/202022.89523.43821.8123.225
09/24/202023.22523.4122.52522.975
09/26/202023.22523.4122.52523.038
09/27/202022.99523.85822.6123.812
09/28/202023.81524.54723.51724.35
09/29/202024.34524.4723.24223.345
09/30/202023.3324.3223.32823.92
10/01/202023.9224.34823.59523.87
10/04/202023.96824.67223.81224.525
10/05/202024.51524.6522.9823.163
10/06/202023.1624.1123.0923.922
10/07/202023.92524.34823.77723.975
10/08/202023.9825.32823.96225.302
10/11/202025.2925.71224.91825.223
10/12/202025.23325.30524.01724.22
10/13/202024.22524.72523.93524.36
10/14/202024.3624.43823.65224.43
10/15/202024.43324.65724.18824.285
10/18/202024.29325.1224.22324.505
10/19/202024.50525.05524.4124.747
10/20/202024.74525.42224.74525.18
10/21/202025.1825.21524.46524.817
10/22/202024.82324.97324.50324.692
10/25/202024.73324.7424.1524.37
10/26/202024.3724.73324.28224.465
10/27/202024.46524.67223.06223.425
10/28/202023.42523.6422.62523.332
10/29/202023.32523.90723.2323.71
11/01/202023.63324.25323.46224.172
11/02/202024.15524.48823.98824.188
11/03/202024.2924.59523.27523.965
11/04/202023.9725.523.95725.45
11/05/202025.46525.9725.01525.7
11/06/202025.46525.9725.01525.707
11/08/202025.7126.1323.60524.215
11/09/202024.14524.57823.95524.19
11/10/202024.324.51223.81724.295
11/11/202024.35524.47524.0924.332
11/12/202024.34524.89824.22724.712
11/13/202024.34524.89824.22724.765
11/15/202024.7825.15524.25524.843
11/16/202024.86524.89824.4424.558
11/17/202024.55824.77724.24724.325
11/18/202024.38524.42223.67224.172
11/19/202024.11724.59824.07524.233
11/20/202024.11724.59824.07524.227
11/22/202024.20724.45523.46223.617
11/23/202023.6123.6522.94223.273
11/24/202023.28523.54523.11523.378
11/25/202023.38523.50523.1923.305
11/26/202023.3323.3322.33222.68
11/29/202022.7822.78521.96222.71
11/30/202022.7224.17222.6724.115
12/01/202024.1424.4523.68324.142
12/02/202024.22524.4223.85824.258
12/03/202024.19224.54524.0724.295
12/04/202024.19224.54524.0724.315
12/06/202024.28524.89123.63524.653
12/07/202024.6625.01524.55224.725
12/08/202024.70524.7423.724.01
12/09/202024.0524.42723.82524.152
12/10/202024.14224.24223.70324.082
12/11/202024.14224.24223.70324.078
12/13/202024.06224.35823.7723.973
12/14/202023.9524.69823.94224.652
12/15/202024.6425.56724.57825.565
12/16/202025.5126.30225.33226.16
12/17/202026.2726.34825.86725.968
12/18/202026.2726.34825.86726.003
12/20/202026.06727.61725.14526.438
12/21/202026.38326.81225.22725.35
12/22/202025.31525.96225.18525.782
12/23/202025.7126.07325.54525.942
12/27/202026.16326.97326.08526.457
12/28/202026.4226.76526.08526.355
12/29/202026.3226.77326.26226.773
12/30/202026.83526.8726.34826.56
12/31/202026.52526.52526.52526.525