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 Amerikan Doları logo
XAGUSD
Gümüş Amerikan Doları
13:04:07
65.14 $
-0.55 (%-0.84)
Previous Close: 65.69·
Volatility: 4.01
Day Low₺63.27
Day High₺65.81
Bid65.11
Ask65.18

Market Data

Spot Rate
B:65.11
A:65.18
Week over week (WoW)
-4.26%
Month over month (MoM)
-13.48%
Year to date (YTD)
-8.34%
Year over year (YoY)
+77.30%
Overview
Technicals
Comments
Archive

XAGUSD: Gümüş Amerikan Doları Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.7053
CLOSE 15.6993

Low

LOW 13.895

High

HIGH 17.7035
DATEOPENHIGHLOWCLOSE
01/01/201816.93517.206516.9317.198
01/02/201817.19317.244517.0317.1475
01/03/201817.14817.27716.97517.207
01/04/201817.20717.287517.10217.21
01/07/201817.21917.262517.0417.123
01/08/201817.12417.14416.9217.002
01/09/201817.00117.19116.916.985
01/10/201816.98717.0516.88216.978
01/11/201816.978517.2916.9717.258
01/14/201817.2417.42817.21417.3515
01/15/201817.3517.37816.83317.2245
01/16/201817.22517.296516.99517.0295
01/17/201817.02617.13216.90516.9475
01/18/201816.94817.133516.93517.028
01/21/201817.0217.09916.951517.018
01/22/201817.01717.116.75517.052
01/23/201817.05317.62516.993517.568
01/24/201817.569517.703517.14917.3
01/25/201817.30217.541517.25317.411
01/28/201817.4117.48517.10517.189
01/29/201817.1917.33617.07517.12
01/30/201817.1217.38617.117.338
01/31/201817.33717.40117.107517.244
02/01/201817.24817.2716.56716.592
02/04/201816.60416.91516.55516.7025
02/05/201816.70316.991516.58516.606
02/06/201816.60816.78116.269516.338
02/07/201816.33716.47516.2516.3905
02/08/201816.386516.4616.190516.323
02/11/201816.354516.62516.3316.525
02/12/201816.524516.687516.4616.569
02/13/201816.56916.9416.389516.8785
02/14/201816.87916.98216.648516.887
02/15/201816.88816.951516.62416.692
02/18/201816.66816.7416.61816.67
02/19/201816.6716.705516.43316.475
02/20/201816.47616.775516.3916.49
02/21/201816.4916.68616.40516.617
02/22/201816.61316.64116.504516.5255
02/25/201816.5416.7716.48516.635
02/26/201816.6416.7116.33716.4225
02/27/201816.42316.510516.35516.398
02/28/201816.39816.55316.18316.487
03/01/201816.48916.58216.38516.5155
03/04/201816.51216.60216.35516.434
03/05/201816.433516.865516.39516.745
03/06/201816.74216.839516.436516.484
03/07/201816.482516.57116.432516.4975
03/08/201816.49916.694516.367516.588
03/11/201816.59916.62216.43516.5365
03/12/201816.533516.66816.46516.5885
03/13/201816.592516.659516.514516.542
03/14/201816.5316.578516.37516.4025
03/15/201816.40316.50116.21516.346
03/18/201816.323516.359516.21516.324
03/19/201816.31516.351516.1216.2015
03/20/201816.19516.650516.17516.571
03/21/201816.571516.61416.34916.39
03/22/201816.392516.67316.38516.566
03/25/201816.56316.792516.53216.705
03/26/201816.71516.80716.47516.5305
03/27/201816.52816.57116.252516.295
03/28/201816.291516.37616.22516.376
03/29/201816.37216.37216.37216.372
04/01/201816.359516.68216.35916.595
04/02/201816.59516.61916.36316.419
04/03/201816.422516.535516.23516.3175
04/04/201816.317516.423516.188516.375
04/05/201816.37516.49616.27216.385
04/08/201816.42516.558516.32516.485
04/09/201816.49516.65116.43516.5785
04/10/201816.566516.87516.534516.665
04/11/201816.66516.70116.45516.462
04/12/201816.46916.69116.45516.6575
04/15/201816.648516.77516.55516.673
04/16/201816.6616.80516.58516.775
04/17/201816.77517.26716.72517.196
04/18/201817.19517.355517.10317.245
04/19/201817.23417.26117.04817.117
04/22/201817.13917.13916.59516.621
04/23/201816.62116.75916.57216.725
04/24/201816.72516.75416.50516.545
04/25/201816.55916.620516.42716.5215
04/26/201816.51816.57216.44316.512
04/29/201816.51516.5516.19516.331
04/30/201816.32516.34716.05516.145
05/01/201816.14516.532516.14516.365
05/02/201816.37516.58916.36516.415
05/03/201816.440516.531516.371516.5255
05/06/201816.522516.57216.40516.4775
05/07/201816.46516.528516.31516.479
05/08/201816.48316.62416.34516.475
05/09/201816.48516.756516.46316.705
05/10/201816.723516.83616.65116.659
05/13/201816.670516.735516.49516.52
05/14/201816.53116.5616.20616.269
05/15/201816.28416.42916.19316.365
05/16/201816.38516.49516.329516.435
05/17/201816.427516.472516.36516.4435
05/20/201816.44316.52516.26516.505
05/21/201816.50516.67516.44516.535
05/22/201816.53516.586516.32516.456
05/23/201816.45516.69516.40516.665
05/24/201816.66716.71816.486516.511
05/27/201816.49716.51216.434516.475
05/28/201816.476516.50716.320516.365
05/29/201816.37516.55616.31516.5065
05/30/201816.505516.597516.40516.405
05/31/201816.43516.506516.340516.4115
06/03/201816.40316.5516.36516.405
06/04/201816.40516.537516.36516.485
06/05/201816.4916.73716.48516.679
06/06/201816.67916.90516.64516.7135
06/07/201816.70516.831516.62516.7915
06/10/201816.78116.947516.745516.935
06/11/201816.93516.95516.75716.865
06/12/201816.85717.11516.804517.045
06/13/201817.03217.318516.938517.175
06/14/201817.17517.25516.46216.565
06/17/201816.556516.629516.42316.455
06/18/201816.45516.551516.242516.304
06/19/201816.30516.37216.25516.283
06/20/201816.28616.36216.19516.318
06/21/201816.318516.489516.30516.46
06/24/201816.45916.49516.292516.327
06/25/201816.32616.360516.15216.2915
06/26/201816.287516.30815.97916.0585
06/27/201816.05716.137515.92516.0135
06/28/201816.002516.163515.96516.119
07/01/201816.09116.1315.774515.8495
07/02/201815.85316.04615.784516.028
07/03/201816.02616.15215.99516.078
07/04/201816.07516.103515.92816.035
07/05/201816.03516.07815.94516.046
07/08/201816.04416.217516.03516.095
07/09/201816.09516.162515.90516.0515
07/10/201816.06516.07515.77515.8025
07/11/201815.8051615.758515.945
07/12/201815.95515.99115.700515.815
07/15/201815.78615.88115.74615.8035
07/16/201815.77515.86515.55315.5655
07/17/201815.56515.616515.39515.556
07/18/201815.54515.57615.18115.3145
07/19/201815.31715.543515.24615.515
07/22/201815.520515.558515.35515.3835
07/23/201815.39215.597515.3315.466
07/24/201815.46515.633515.44515.605
07/25/201815.61115.67115.36515.382
07/26/201815.397515.539515.32515.507
07/29/201815.47815.54615.39515.486
07/30/201815.47515.612515.370515.5215
07/31/201815.51515.5415.37515.392
08/01/201815.38315.47515.28515.318
08/02/201815.32115.55415.24515.415
08/05/201815.41215.491515.27515.3045
08/06/201815.29515.491515.28515.3835
08/07/201815.379515.466515.285515.405
08/08/201815.42715.51215.36515.4445
08/09/201815.44815.453515.29115.3205
08/12/201815.31115.345514.983514.988
08/13/201814.99915.112514.98515.055
08/14/201815.05715.08114.369514.436
08/15/201814.43414.835514.33814.655
08/16/201814.65514.81814.59114.804
08/19/201814.79614.85114.649514.759
08/20/201814.75514.851514.7214.785
08/21/201814.76514.880514.69414.757
08/22/201814.74514.77214.48514.485
08/23/201814.48514.877514.48514.818
08/26/201814.808514.9214.74714.875
08/27/201814.86515.00114.672514.695
08/28/201814.707514.79514.66514.756
08/29/201814.76514.835514.51414.55
08/30/201814.55514.71614.490514.5405
09/02/201814.53314.55514.39814.506
09/03/201814.505514.516514.01114.1735
09/04/201814.15514.234514.09414.204
09/05/201814.19514.30714.115514.154
09/06/201814.15514.257514.080514.1725
09/09/201814.173514.25514.07914.177
09/10/201814.18514.2313.93514.138
09/11/201814.15514.28514.07414.255
09/12/201814.26514.35514.17114.175
09/13/201814.17514.28514.04814.062
09/16/201814.04814.25514.040514.185
09/17/201814.17514.23514.07514.155
09/18/201814.15514.341514.14514.245
09/19/201814.246514.3614.181514.322
09/20/201814.32514.432514.16514.289
09/23/201814.297514.390514.194514.2555
09/24/201814.26514.559514.219514.465
09/25/201814.46514.51514.31514.327
09/26/201814.33514.46514.188514.245
09/27/201814.24514.720514.23214.6535
09/30/201814.6414.693514.37514.485
10/01/201814.49914.91514.44514.6915
10/02/201814.69114.82814.621514.635
10/03/201814.63514.769514.53514.585
10/04/201814.59514.720514.51514.647
10/07/201814.63314.66614.26814.355
10/08/201814.370514.44214.272514.375
10/09/201814.3914.432514.239514.3
10/10/201814.29814.62514.261514.5815
10/11/201814.58514.706514.5114.605
10/14/201814.59714.778514.5914.685
10/15/201814.68514.84614.61514.655
10/16/201814.663514.727514.594514.605
10/17/201814.6214.656514.45614.5765
10/18/201814.57614.7214.562514.638
10/21/201814.63314.69314.51514.555
10/22/201814.55514.808514.51814.725
10/23/201814.73514.80614.64514.675
10/24/201814.683514.78214.59914.644
10/25/201814.63514.77514.580514.6935
10/28/201814.701514.762514.421514.4575
10/29/201814.45814.536514.37514.471
10/30/201814.4814.48714.23514.252
10/31/201814.252514.82414.23514.743
11/01/201814.74614.91214.64514.7465
11/04/201814.745514.7714.60514.6465
11/05/201814.64614.71614.49414.527
11/06/201814.525514.72514.48614.5665
11/07/201814.5714.593514.3914.4385
11/08/201814.44214.4714.11114.174
11/11/201814.1614.21314.003514.0165
11/12/201814.01714.12713.95513.992
11/13/201813.99314.19513.89514.153
11/14/201814.15214.351514.097514.2985
11/15/201814.301514.42514.24414.424
11/18/201814.41414.44514.350514.41
11/19/201814.4114.4914.2314.32
11/20/201814.3314.5614.2714.48
11/21/201814.4814.5414.4414.49
11/22/201814.4914.5114.1914.28
11/25/201814.2814.4414.2214.26
11/26/201814.2514.3114.0914.14
11/27/201814.1414.414.1114.31
11/28/201814.3114.3914.2614.3
11/29/201814.314.3414.0414.17
12/02/201814.1714.5714.1714.38
12/03/201814.3814.6714.3714.52
12/04/201814.5114.5514.4114.49
12/05/201814.514.5214.3414.47
12/06/201814.4814.6514.4314.63
12/09/201814.6314.6514.4714.52
12/10/201814.5314.71514.5114.56
12/11/201814.56514.79514.5414.74
12/12/201814.74514.8114.68514.775
12/13/201814.7714.77514.49514.585
12/16/201814.5714.714.5414.67
12/17/201814.6614.7214.6114.64
12/18/201814.6314.8214.5414.57
12/19/201814.5814.8414.5514.76
12/20/201814.7714.814.614.62
12/23/201814.6314.8114.6314.77
12/24/201814.7714.7714.7714.77
12/25/201814.7915.1814.7115.03
12/26/201815.0415.2714.9415.23
12/27/201815.2415.3915.2115.36
12/30/201815.3915.5115.3215.46
12/31/201815.4715.4915.4615.47