SILVER:CFD
Gümüş Vadeli
15:29:46
64.725 $
-1.594 (%-2.40)
Previous Close: 66.319
Day Low₺63.355
Day High₺65.94
Market Data
Spot Rate
B:64.715
A:64.735
Week over week (WoW)
-4.77%
Month over month (MoM)
-15.03%
Year to date (YTD)
-8.06%
Year over year (YoY)
+76.07%
SILVER:CFD: Gümüş Vadeli Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.55
CLOSE 40.7126
Low
LOW 27.595
High
HIGH 82.615
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 29.29 | 30.04 | 29.27 | 29.985 |
| 01/02/2025 | 29.985 | 30.378 | 29.935 | 30.09 |
| 01/03/2025 | 30.065 | 30.38 | 29.935 | 30.065 |
| 01/05/2025 | 30.093 | 30.955 | 29.88 | 30.44 |
| 01/06/2025 | 30.485 | 31.023 | 30.41 | 30.657 |
| 01/07/2025 | 30.665 | 31.038 | 30.485 | 30.76 |
| 01/08/2025 | 30.69 | 31.27 | 30.65 | 31.008 |
| 01/09/2025 | 31.032 | 31.837 | 30.718 | 31.273 |
| 01/10/2025 | 31.314 | 31.84 | 30.7 | 31.314 |
| 01/12/2025 | 31.3 | 31.462 | 30.207 | 30.262 |
| 01/13/2025 | 30.295 | 30.582 | 30.122 | 30.538 |
| 01/14/2025 | 30.351 | 31.64 | 30.37 | 31.598 |
| 01/15/2025 | 31.531 | 31.983 | 31.543 | 31.602 |
| 01/16/2025 | 31.725 | 31.64 | 30.918 | 31.038 |
| 01/17/2025 | 31.141 | 31.64 | 30.91 | 31.141 |
| 01/19/2025 | 31.24 | 31.285 | 30.795 | 31.2 |
| 01/20/2025 | 31.2 | 31.562 | 30.965 | 31.515 |
| 01/21/2025 | 31.552 | 31.707 | 31.122 | 31.392 |
| 01/22/2025 | 31.385 | 31.398 | 30.473 | 30.867 |
| 01/23/2025 | 30.845 | 31.683 | 30.825 | 31.115 |
| 01/24/2025 | 31.185 | 31.685 | 30.825 | 31.185 |
| 01/26/2025 | 30.997 | 31.003 | 30.04 | 30.545 |
| 01/27/2025 | 30.575 | 30.96 | 30.24 | 30.913 |
| 01/28/2025 | 30.94 | 31.762 | 30.755 | 31.505 |
| 01/29/2025 | 31.575 | 32.797 | 31.56 | 32.575 |
| 01/30/2025 | 32.77 | 32.913 | 32.12 | 32.245 |
| 01/31/2025 | 32.235 | 32.265 | 32.235 | 32.265 |
| 02/02/2025 | 32.44 | 32.742 | 31.613 | 32.505 |
| 02/03/2025 | 32.55 | 33.193 | 32.235 | 32.903 |
| 02/04/2025 | 32.877 | 33.197 | 32.638 | 32.712 |
| 02/05/2025 | 32.748 | 32.913 | 32.155 | 32.693 |
| 02/06/2025 | 32.665 | 33.163 | 32.188 | 32.23 |
| 02/07/2025 | 32.443 | 33.165 | 32.175 | 32.443 |
| 02/09/2025 | 32.125 | 32.8 | 32.035 | 32.49 |
| 02/10/2025 | 32.487 | 32.66 | 31.65 | 32.25 |
| 02/11/2025 | 32.322 | 32.867 | 31.883 | 32.697 |
| 02/12/2025 | 32.703 | 32.992 | 32.46 | 32.983 |
| 02/13/2025 | 32.975 | 34.215 | 32.587 | 32.69 |
| 02/14/2025 | 32.655 | 34.24 | 32.585 | 32.855 |
| 02/16/2025 | 32.78 | 32.977 | 32.718 | 32.875 |
| 02/17/2025 | 32.867 | 33.465 | 32.675 | 33.403 |
| 02/18/2025 | 33.417 | 33.63 | 32.893 | 33.188 |
| 02/19/2025 | 33.14 | 33.745 | 33.09 | 33.698 |
| 02/20/2025 | 33.14 | 33.533 | 32.885 | 32.913 |
| 02/21/2025 | 33.14 | 33.54 | 32.81 | 33.012 |
| 02/23/2025 | 32.855 | 33.12 | 32.403 | 32.68 |
| 02/24/2025 | 32.715 | 32.79 | 31.603 | 31.97 |
| 02/25/2025 | 32.053 | 32.303 | 31.795 | 32.155 |
| 02/26/2025 | 32.225 | 32.29 | 31.47 | 31.495 |
| 02/27/2025 | 32.06 | 32.06 | 31.123 | 31.425 |
| 02/28/2025 | 32.06 | 32.06 | 31.123 | 31.346 |
| 03/02/2025 | 31.682 | 32.485 | 31.638 | 32.17 |
| 03/03/2025 | 32.268 | 32.658 | 32.035 | 32.498 |
| 03/04/2025 | 32.57 | 33.308 | 32.395 | 33.298 |
| 03/05/2025 | 33.24 | 33.368 | 32.87 | 33.165 |
| 03/06/2025 | 33.21 | 33.31 | 32.575 | 32.935 |
| 03/07/2025 | 33.21 | 33.31 | 32.56 | 32.809 |
| 03/09/2025 | 32.94 | 33.153 | 32.28 | 32.455 |
| 03/10/2025 | 32.46 | 33.443 | 32.218 | 33.378 |
| 03/11/2025 | 33.375 | 33.815 | 33.18 | 33.725 |
| 03/12/2025 | 33.735 | 34.673 | 33.433 | 34.49 |
| 03/13/2025 | 34.495 | 34.86 | 34.14 | 34.433 |
| 03/14/2025 | 34.495 | 34.853 | 34.143 | 34.433 |
| 03/16/2025 | 34.41 | 34.455 | 33.963 | 34.41 |
| 03/17/2025 | 34.4 | 34.998 | 34.32 | 34.65 |
| 03/18/2025 | 34.645 | 34.785 | 34.115 | 34.42 |
| 03/19/2025 | 34.428 | 34.588 | 33.62 | 34.115 |
| 03/20/2025 | 34.115 | 34.135 | 33.165 | 33.486 |
| 03/21/2025 | 34.115 | 34.13 | 33.173 | 33.486 |
| 03/23/2025 | 33.528 | 33.808 | 33.38 | 33.528 |
| 03/24/2025 | 33.528 | 34.363 | 33.433 | 34.25 |
| 03/25/2025 | 34.25 | 34.498 | 34.065 | 34.205 |
| 03/26/2025 | 34.205 | 35.403 | 34.125 | 35.32 |
| 03/27/2025 | 35.32 | 35.64 | 34.82 | 34.983 |
| 03/28/2025 | 35.32 | 35.493 | 34.653 | 34.983 |
| 03/30/2025 | 34.85 | 35.198 | 34.168 | 34.763 |
| 03/31/2025 | 34.768 | 34.96 | 34.165 | 34.37 |
| 04/01/2025 | 34.309 | 35.15 | 34.295 | 35 |
| 04/02/2025 | 35 | 35 | 31.738 | 31.922 |
| 04/03/2025 | 31.925 | 32.045 | 29.115 | 29.23 |
| 04/06/2025 | 29.132 | 30.755 | 27.595 | 30.08 |
| 04/07/2025 | 30.08 | 30.518 | 29.565 | 29.755 |
| 04/08/2025 | 29.686 | 31.063 | 29.255 | 30.962 |
| 04/09/2025 | 30.968 | 31.245 | 30.52 | 31.112 |
| 04/10/2025 | 31.115 | 32.21 | 30.865 | 31.91 |
| 04/13/2025 | 32.23 | 32.38 | 31.688 | 32.28 |
| 04/14/2025 | 32.275 | 32.408 | 32.075 | 32.305 |
| 04/15/2025 | 32.31 | 33.17 | 32.255 | 32.76 |
| 04/16/2025 | 32.763 | 32.928 | 32.11 | 32.54 |
| 04/17/2025 | 32.47 | 32.545 | 32.47 | 32.545 |
| 04/20/2025 | 32.472 | 33.095 | 32.398 | 32.635 |
| 04/21/2025 | 32.635 | 33.155 | 32.275 | 32.493 |
| 04/22/2025 | 32.49 | 33.678 | 32.065 | 33.56 |
| 04/23/2025 | 33.56 | 33.668 | 33.153 | 33.55 |
| 04/24/2025 | 33.553 | 33.69 | 32.715 | 33.01 |
| 04/27/2025 | 33.05 | 33.14 | 32.585 | 33.083 |
| 04/28/2025 | 33.075 | 33.515 | 32.818 | 32.89 |
| 04/29/2025 | 33.425 | 33.15 | 32.127 | 32.51 |
| 04/30/2025 | 32.679 | 32.565 | 31.678 | 32.205 |
| 05/01/2025 | 32.33 | 32.785 | 31.99 | 32.115 |
| 05/04/2025 | 32.18 | 32.863 | 32.155 | 32.678 |
| 05/05/2025 | 32.675 | 33.473 | 32.625 | 33.44 |
| 05/06/2025 | 33.445 | 33.48 | 32.443 | 32.612 |
| 05/07/2025 | 32.612 | 33.095 | 32.373 | 32.61 |
| 05/08/2025 | 32.61 | 33.04 | 32.36 | 32.914 |
| 05/11/2025 | 32.53 | 33.195 | 32.045 | 32.795 |
| 05/12/2025 | 32.795 | 33.435 | 32.685 | 33.088 |
| 05/13/2025 | 33.085 | 33.15 | 32.258 | 32.388 |
| 05/14/2025 | 32.39 | 32.815 | 31.783 | 32.792 |
| 05/15/2025 | 32.792 | 32.865 | 31.98 | 32.354 |
| 05/18/2025 | 32.498 | 32.793 | 32.39 | 32.498 |
| 05/19/2025 | 32.507 | 33.3 | 32.235 | 33.26 |
| 05/20/2025 | 33.174 | 33.768 | 33.13 | 33.57 |
| 05/21/2025 | 33.575 | 33.918 | 32.748 | 33.182 |
| 05/22/2025 | 33.18 | 33.695 | 33.02 | 33.609 |
| 05/25/2025 | 33.618 | 33.743 | 33.415 | 33.645 |
| 05/26/2025 | 33.65 | 33.688 | 32.883 | 33.383 |
| 05/27/2025 | 33.385 | 33.578 | 33.035 | 33.093 |
| 05/28/2025 | 33.095 | 33.653 | 32.8 | 33.443 |
| 05/29/2025 | 33.57 | 33.59 | 33.06 | 33.179 |
| 06/01/2025 | 33.105 | 34.943 | 33.075 | 34.928 |
| 06/02/2025 | 34.93 | 34.93 | 34.183 | 34.673 |
| 06/03/2025 | 34.675 | 34.825 | 34.358 | 34.655 |
| 06/04/2025 | 34.804 | 36.263 | 34.603 | 35.795 |
| 06/05/2025 | 35.805 | 36.51 | 35.755 | 36.139 |
| 06/08/2025 | 36.163 | 37.028 | 36.058 | 36.908 |
| 06/09/2025 | 36.905 | 36.975 | 36.428 | 36.655 |
| 06/10/2025 | 36.655 | 36.788 | 36.155 | 36.36 |
| 06/11/2025 | 36.365 | 36.583 | 35.585 | 36.413 |
| 06/12/2025 | 36.41 | 36.77 | 36.04 | 36.355 |
| 06/15/2025 | 36.432 | 36.643 | 36.175 | 36.37 |
| 06/16/2025 | 36.448 | 37.328 | 36.23 | 37.175 |
| 06/17/2025 | 37.151 | 37.405 | 36.543 | 36.76 |
| 06/18/2025 | 36.913 | 36.82 | 36.183 | 36.368 |
| 06/19/2025 | 36.358 | 36.82 | 35.515 | 36.017 |
| 06/22/2025 | 36.025 | 36.315 | 35.793 | 36.05 |
| 06/23/2025 | 36.187 | 36.163 | 35.2 | 35.868 |
| 06/24/2025 | 35.732 | 36.275 | 35.63 | 36.215 |
| 06/25/2025 | 36.22 | 36.77 | 36.15 | 36.548 |
| 06/26/2025 | 36.55 | 36.795 | 35.795 | 36.203 |
| 06/29/2025 | 35.818 | 36.123 | 35.268 | 36 |
| 06/30/2025 | 35.995 | 36.508 | 35.835 | 36.05 |
| 07/01/2025 | 36.05 | 36.45 | 35.76 | 36.43 |
| 07/02/2025 | 36.43 | 37.31 | 36.57 | 37.038 |
| 07/03/2025 | 37.04 | 37.163 | 36.845 | 37.135 |
| 07/06/2025 | 37.15 | 37.433 | 36.328 | 36.94 |
| 07/07/2025 | 36.94 | 37.09 | 36.448 | 36.925 |
| 07/08/2025 | 36.749 | 36.95 | 36.498 | 36.605 |
| 07/09/2025 | 36.63 | 37.683 | 36.573 | 37.623 |
| 07/10/2025 | 37.305 | 39.225 | 37.51 | 38.955 |
| 07/13/2025 | 39.118 | 39.568 | 38.358 | 38.405 |
| 07/14/2025 | 38.41 | 38.72 | 37.903 | 37.985 |
| 07/15/2025 | 38.11 | 38.373 | 37.758 | 38.13 |
| 07/16/2025 | 38.119 | 38.458 | 37.715 | 38.425 |
| 07/17/2025 | 38.435 | 38.825 | 38.375 | 38.464 |
| 07/20/2025 | 38.4 | 39.378 | 38.365 | 39.243 |
| 07/21/2025 | 39.334 | 39.718 | 39.025 | 39.655 |
| 07/22/2025 | 39.658 | 39.908 | 39.355 | 39.515 |
| 07/23/2025 | 39.518 | 39.793 | 38.938 | 39.285 |
| 07/24/2025 | 39.224 | 39.52 | 38.1 | 38.365 |
| 07/27/2025 | 38.16 | 38.508 | 38.088 | 38.328 |
| 07/28/2025 | 38.221 | 38.48 | 38.038 | 38.385 |
| 07/29/2025 | 38.385 | 38.415 | 36.813 | 37.173 |
| 07/30/2025 | 37.175 | 37.28 | 36.283 | 36.79 |
| 07/31/2025 | 36.79 | 37.238 | 36.405 | 37.103 |
| 08/03/2025 | 37.105 | 37.523 | 36.773 | 37.443 |
| 08/04/2025 | 37.445 | 37.94 | 37.33 | 37.84 |
| 08/05/2025 | 37.823 | 38.013 | 37.63 | 37.935 |
| 08/06/2025 | 37.902 | 38.755 | 37.933 | 38.525 |
| 08/07/2025 | 38.294 | 38.875 | 38.18 | 38.542 |
| 08/10/2025 | 38.525 | 38.553 | 37.618 | 37.645 |
| 08/11/2025 | 37.648 | 38.088 | 37.523 | 37.94 |
| 08/12/2025 | 38.002 | 38.708 | 37.875 | 38.553 |
| 08/13/2025 | 38.55 | 38.78 | 37.863 | 38.038 |
| 08/14/2025 | 38.04 | 38.12 | 37.725 | 37.975 |
| 08/17/2025 | 38.04 | 38.34 | 37.833 | 38.065 |
| 08/18/2025 | 38.029 | 38.193 | 37.238 | 37.333 |
| 08/19/2025 | 37.332 | 37.913 | 36.968 | 37.893 |
| 08/20/2025 | 37.773 | 38.188 | 37.518 | 38.1 |
| 08/21/2025 | 38.079 | 39.09 | 37.675 | 39.054 |
| 08/24/2025 | 38.905 | 38.965 | 38.518 | 38.548 |
| 08/25/2025 | 38.703 | 38.855 | 38.333 | 38.69 |
| 08/26/2025 | 38.688 | 38.755 | 38.173 | 38.693 |
| 08/27/2025 | 38.69 | 39.34 | 38.653 | 39.19 |
| 08/28/2025 | 39.19 | 40.5 | 39 | 40.372 |
| 08/31/2025 | 40.758 | 41.755 | 40.565 | 41.725 |
| 09/01/2025 | 41.73 | 41.993 | 40.998 | 41.735 |
| 09/02/2025 | 41.73 | 42.288 | 41.468 | 41.813 |
| 09/03/2025 | 41.81 | 41.825 | 41.073 | 41.315 |
| 09/04/2025 | 41.417 | 42.1 | 41.16 | 41.552 |
| 09/07/2025 | 41.475 | 42.296 | 41.088 | 41.979 |
| 09/08/2025 | 41.902 | 42.116 | 41.421 | 41.502 |
| 09/09/2025 | 41.341 | 41.917 | 41.353 | 41.798 |
| 09/10/2025 | 41.6 | 42.391 | 41.531 | 42.06 |
| 09/11/2025 | 42.149 | 43.04 | 41.895 | 42.83 |
| 09/14/2025 | 42.73 | 43.238 | 42.493 | 43.19 |
| 09/15/2025 | 42.962 | 43.428 | 42.62 | 42.875 |
| 09/16/2025 | 42.88 | 42.938 | 41.493 | 41.995 |
| 09/17/2025 | 41.995 | 42.248 | 41.493 | 42.105 |
| 09/18/2025 | 42.118 | 43.405 | 41.93 | 42.952 |
| 09/21/2025 | 43.39 | 44.395 | 43.375 | 44.315 |
| 09/22/2025 | 44.313 | 44.77 | 43.973 | 44.265 |
| 09/23/2025 | 44.265 | 44.618 | 43.89 | 44.12 |
| 09/24/2025 | 44.192 | 45.493 | 44.063 | 45.475 |
| 09/25/2025 | 45.114 | 46.945 | 44.89 | 46.656 |
| 09/28/2025 | 46.605 | 47.395 | 46.278 | 47.11 |
| 09/29/2025 | 47.112 | 47.39 | 45.97 | 46.84 |
| 09/30/2025 | 46.84 | 47.975 | 46.818 | 47.42 |
| 10/01/2025 | 47.425 | 47.988 | 45.715 | 46.875 |
| 10/02/2025 | 46.873 | 48.325 | 46.55 | 47.965 |
| 10/05/2025 | 48.06 | 48.61 | 47.868 | 48.4 |
| 10/06/2025 | 48.448 | 48.545 | 47.023 | 47.655 |
| 10/07/2025 | 47.66 | 49.178 | 47.54 | 48.438 |
| 10/08/2025 | 48.44 | 49.955 | 46.908 | 47.653 |
| 10/09/2025 | 47.655 | 48.62 | 46.7 | 47.247 |
| 10/12/2025 | 47.468 | 50.888 | 47.468 | 50.775 |
| 10/13/2025 | 50.778 | 52.49 | 48.82 | 50.343 |
| 10/14/2025 | 50.328 | 52.63 | 50.305 | 52.525 |
| 10/15/2025 | 52.523 | 53.605 | 51.205 | 53.432 |
| 10/16/2025 | 53.43 | 53.765 | 49.66 | 50.104 |
| 10/19/2025 | 50.725 | 51.825 | 50.09 | 51.4 |
| 10/20/2025 | 51.4 | 51.615 | 47.145 | 48.16 |
| 10/21/2025 | 48.16 | 48.65 | 46.82 | 48.18 |
| 10/22/2025 | 48.18 | 49.215 | 47.675 | 48.645 |
| 10/23/2025 | 48.623 | 48.765 | 47.385 | 48.586 |
| 10/26/2025 | 48.3 | 48.595 | 46.07 | 46.83 |
| 10/27/2025 | 46.838 | 47.375 | 45.52 | 47.143 |
| 10/28/2025 | 47.138 | 48.5 | 46.928 | 47.275 |
| 10/29/2025 | 47.22 | 48.835 | 47.095 | 48.737 |
| 10/30/2025 | 48.77 | 48.985 | 47.98 | 48.268 |
| 10/31/2025 | 48.77 | 48.985 | 47.98 | 48.371 |
| 11/02/2025 | 48.04 | 48.83 | 47.765 | 48.035 |
| 11/03/2025 | 47.91 | 47.96 | 46.66 | 46.915 |
| 11/04/2025 | 47.291 | 48.115 | 46.57 | 47.975 |
| 11/05/2025 | 47.86 | 48.61 | 47.415 | 47.843 |
| 11/06/2025 | 47.843 | 48.73 | 47.78 | 48.285 |
| 11/07/2025 | 47.843 | 48.73 | 47.78 | 48.143 |
| 11/09/2025 | 48.273 | 50.475 | 48.25 | 50.37 |
| 11/10/2025 | 50.438 | 51.123 | 50.155 | 51.085 |
| 11/11/2025 | 51.093 | 53.625 | 50.765 | 53.27 |
| 11/12/2025 | 53.23 | 54.395 | 52.005 | 52.228 |
| 11/13/2025 | 52.222 | 53.375 | 49.87 | 50.55 |
| 11/14/2025 | 52.222 | 53.375 | 49.86 | 50.686 |
| 11/16/2025 | 50.438 | 51.1 | 49.355 | 49.97 |
| 11/17/2025 | 50.033 | 51.035 | 49.115 | 50.655 |
| 11/18/2025 | 50.54 | 52.24 | 50.16 | 50.94 |
| 11/19/2025 | 51.065 | 51.57 | 49.928 | 50.27 |
| 11/20/2025 | 50.355 | 50.553 | 48.06 | 49.682 |
| 11/21/2025 | 50.355 | 50.555 | 48.05 | 49.913 |
| 11/23/2025 | 49.725 | 51.198 | 49.383 | 51.173 |
| 11/24/2025 | 51.155 | 51.505 | 50.333 | 51.07 |
| 11/25/2025 | 51.08 | 53.095 | 50.933 | 52.99 |
| 11/26/2025 | 53.073 | 53.695 | 52.55 | 53.165 |
| 11/27/2025 | 52.713 | 56.473 | 52.713 | 56.388 |
| 11/28/2025 | 52.713 | 56.775 | 52.83 | 56.711 |
| 11/30/2025 | 56.14 | 59.435 | 56.645 | 58.432 |
| 12/01/2025 | 58.45 | 59.315 | 57.24 | 59.237 |
| 12/02/2025 | 59.163 | 59.645 | 58.213 | 58.915 |
| 12/03/2025 | 58.93 | 59.22 | 56.908 | 57.52 |
| 12/04/2025 | 57.53 | 59.895 | 57.33 | 58.878 |
| 12/05/2025 | 57.53 | 59.9 | 57.32 | 59.053 |
| 12/07/2025 | 58.77 | 59.065 | 57.923 | 58.475 |
| 12/08/2025 | 58.493 | 61.265 | 58.005 | 61.243 |
| 12/09/2025 | 61.16 | 62.37 | 60.58 | 62.188 |
| 12/10/2025 | 62.193 | 64.7 | 61.78 | 63.972 |
| 12/11/2025 | 63.975 | 65.085 | 61.025 | 62.05 |
| 12/12/2025 | 63.975 | 65.085 | 61.015 | 62.007 |
| 12/14/2025 | 61.705 | 64.25 | 61.705 | 64.075 |
| 12/15/2025 | 64.13 | 64.192 | 62.14 | 63.76 |
| 12/16/2025 | 63.81 | 67.173 | 63.728 | 66.68 |
| 12/17/2025 | 66.485 | 66.82 | 64.69 | 65.39 |
| 12/18/2025 | 65.45 | 67.67 | 64.485 | 67.425 |
| 12/19/2025 | 65.45 | 67.68 | 64.465 | 67.489 |
| 12/21/2025 | 67.55 | 69.515 | 67.47 | 68.855 |
| 12/22/2025 | 69.085 | 71.79 | 68.89 | 71.62 |
| 12/23/2025 | 71.61 | 72.75 | 70.173 | 71.875 |
| 12/24/2025 | 71.685 | 71.875 | 71.685 | 71.875 |
| 12/25/2025 | 71.955 | 78.935 | 71.955 | 78.775 |
| 12/26/2025 | 71.955 | 79.7 | 72.72 | 77.196 |
| 12/28/2025 | 80.6 | 82.615 | 70.23 | 72.27 |
| 12/29/2025 | 71.64 | 78.045 | 70.695 | 75.94 |
| 12/30/2025 | 76.048 | 76.26 | 69.29 | 70.397 |
| 12/31/2025 | 70.896 | 70.98 | 70.896 | 70.896 |