XAGUSD
Gümüş Amerikan Doları
13:03:24
65.13 $
-0.56 (%-0.85)
Previous Close: 65.69·
Volatility: 4.01
Day Low₺63.27
Day High₺65.81
Market Data
Spot Rate
B:65.1
A:65.17
Week over week (WoW)
-4.28%
Month over month (MoM)
-13.49%
Year to date (YTD)
-8.36%
Year over year (YoY)
+77.27%
XAGUSD: Gümüş Amerikan Doları Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.2076
CLOSE 16.216
Low
LOW 14.29
High
HIGH 19.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 15.48 | 15.61 | 15.32 | 15.51 |
| 01/02/2019 | 15.51 | 15.75 | 15.48 | 15.73 |
| 01/03/2019 | 15.72 | 15.87 | 15.58 | 15.68 |
| 01/06/2019 | 15.7 | 15.82 | 15.62 | 15.65 |
| 01/07/2019 | 15.65 | 15.69 | 15.505 | 15.66 |
| 01/08/2019 | 15.655 | 15.775 | 15.585 | 15.75 |
| 01/09/2019 | 15.75 | 15.785 | 15.545 | 15.55 |
| 01/10/2019 | 15.56 | 15.74 | 15.555 | 15.6 |
| 01/13/2019 | 15.605 | 15.66 | 15.545 | 15.635 |
| 01/14/2019 | 15.64 | 15.7 | 15.545 | 15.57 |
| 01/15/2019 | 15.57 | 15.65 | 15.495 | 15.59 |
| 01/16/2019 | 15.595 | 15.62 | 15.465 | 15.53 |
| 01/17/2019 | 15.525 | 15.58 | 15.325 | 15.33 |
| 01/20/2019 | 15.34 | 15.365 | 15.19 | 15.265 |
| 01/21/2019 | 15.27 | 15.355 | 15.18 | 15.33 |
| 01/22/2019 | 15.325 | 15.44 | 15.27 | 15.36 |
| 01/23/2019 | 15.36 | 15.4 | 15.245 | 15.32 |
| 01/24/2019 | 15.325 | 15.73 | 15.295 | 15.725 |
| 01/27/2019 | 15.75 | 15.82 | 15.605 | 15.76 |
| 01/28/2019 | 15.76 | 15.92 | 15.72 | 15.825 |
| 01/29/2019 | 15.84 | 16.11 | 15.82 | 16.06 |
| 01/30/2019 | 16.06 | 16.19 | 15.995 | 16.05 |
| 01/31/2019 | 16.05 | 16.08 | 15.895 | 15.915 |
| 02/03/2019 | 15.9 | 15.93 | 15.685 | 15.865 |
| 02/04/2019 | 15.87 | 15.935 | 15.815 | 15.86 |
| 02/05/2019 | 15.85 | 15.87 | 15.645 | 15.67 |
| 02/06/2019 | 15.67 | 15.76 | 15.645 | 15.735 |
| 02/07/2019 | 15.73 | 15.87 | 15.655 | 15.83 |
| 02/10/2019 | 15.835 | 15.84 | 15.67 | 15.705 |
| 02/11/2019 | 15.7 | 15.835 | 15.675 | 15.715 |
| 02/12/2019 | 15.72 | 15.82 | 15.545 | 15.555 |
| 02/13/2019 | 15.545 | 15.69 | 15.5 | 15.62 |
| 02/14/2019 | 15.63 | 15.805 | 15.555 | 15.79 |
| 02/17/2019 | 15.79 | 15.86 | 15.76 | 15.81 |
| 02/18/2019 | 15.8 | 16.005 | 15.74 | 16 |
| 02/19/2019 | 16 | 16.215 | 15.965 | 16.07 |
| 02/20/2019 | 16.07 | 16.105 | 15.805 | 15.815 |
| 02/21/2019 | 15.81 | 15.975 | 15.795 | 15.93 |
| 02/24/2019 | 15.925 | 16.01 | 15.85 | 15.9 |
| 02/25/2019 | 15.89 | 15.94 | 15.795 | 15.925 |
| 02/26/2019 | 15.93 | 15.945 | 15.705 | 15.74 |
| 02/27/2019 | 15.74 | 15.83 | 15.575 | 15.605 |
| 02/28/2019 | 15.6 | 15.64 | 15.15 | 15.15 |
| 03/03/2019 | 15.175 | 15.28 | 15.065 | 15.085 |
| 03/04/2019 | 15.09 | 15.17 | 15.05 | 15.14 |
| 03/05/2019 | 15.14 | 15.16 | 15.045 | 15.09 |
| 03/06/2019 | 15.09 | 15.12 | 14.985 | 15.025 |
| 03/07/2019 | 15.03 | 15.375 | 15.02 | 15.35 |
| 03/10/2019 | 15.345 | 15.36 | 15.215 | 15.32 |
| 03/11/2019 | 15.31 | 15.48 | 15.295 | 15.45 |
| 03/12/2019 | 15.45 | 15.54 | 15.425 | 15.45 |
| 03/13/2019 | 15.455 | 15.47 | 15.135 | 15.195 |
| 03/14/2019 | 15.185 | 15.395 | 15.16 | 15.295 |
| 03/17/2019 | 15.285 | 15.43 | 15.22 | 15.355 |
| 03/18/2019 | 15.345 | 15.45 | 15.32 | 15.37 |
| 03/19/2019 | 15.365 | 15.55 | 15.27 | 15.48 |
| 03/20/2019 | 15.48 | 15.64 | 15.38 | 15.47 |
| 03/21/2019 | 15.47 | 15.55 | 15.37 | 15.44 |
| 03/24/2019 | 15.44 | 15.59 | 15.385 | 15.535 |
| 03/25/2019 | 15.54 | 15.56 | 15.395 | 15.43 |
| 03/26/2019 | 15.415 | 15.48 | 15.265 | 15.3 |
| 03/27/2019 | 15.285 | 15.34 | 14.98 | 15.015 |
| 03/28/2019 | 15.025 | 15.21 | 14.985 | 15.135 |
| 03/31/2019 | 15.13 | 15.215 | 15.06 | 15.115 |
| 04/01/2019 | 15.11 | 15.125 | 14.95 | 15.11 |
| 04/02/2019 | 15.105 | 15.2 | 15.04 | 15.135 |
| 04/03/2019 | 15.145 | 15.18 | 14.91 | 15.145 |
| 04/04/2019 | 15.145 | 15.21 | 15.07 | 15.11 |
| 04/07/2019 | 15.115 | 15.305 | 15.11 | 15.25 |
| 04/08/2019 | 15.25 | 15.345 | 15.21 | 15.23 |
| 04/09/2019 | 15.225 | 15.3 | 15.15 | 15.225 |
| 04/10/2019 | 15.23 | 15.255 | 14.905 | 14.97 |
| 04/11/2019 | 14.965 | 15.12 | 14.955 | 14.98 |
| 04/14/2019 | 14.99 | 15.045 | 14.85 | 15.005 |
| 04/15/2019 | 15 | 15.025 | 14.885 | 15 |
| 04/16/2019 | 15.005 | 15.105 | 14.93 | 14.99 |
| 04/17/2019 | 14.99 | 15.035 | 14.935 | 15.02 |
| 04/18/2019 | 15.01 | 15.02 | 15.01 | 15.02 |
| 04/21/2019 | 15 | 15.08 | 14.99 | 15.02 |
| 04/22/2019 | 15.01 | 15.04 | 14.75 | 14.84 |
| 04/23/2019 | 14.85 | 14.99 | 14.78 | 14.95 |
| 04/24/2019 | 14.96 | 15.01 | 14.85 | 14.94 |
| 04/25/2019 | 14.93 | 15.08 | 14.91 | 15.08 |
| 04/28/2019 | 15.07 | 15.08 | 14.87 | 14.91 |
| 04/29/2019 | 14.92 | 15.01 | 14.81 | 14.94 |
| 04/30/2019 | 14.94 | 14.96 | 14.6 | 14.67 |
| 05/01/2019 | 14.68 | 14.72 | 14.56 | 14.62 |
| 05/02/2019 | 14.63 | 14.98 | 14.59 | 14.93 |
| 05/05/2019 | 14.92 | 14.97 | 14.76 | 14.89 |
| 05/06/2019 | 14.9 | 14.94 | 14.79 | 14.91 |
| 05/07/2019 | 14.9 | 14.97 | 14.82 | 14.84 |
| 05/08/2019 | 14.83 | 14.87 | 14.69 | 14.75 |
| 05/09/2019 | 14.76 | 14.84 | 14.73 | 14.77 |
| 05/12/2019 | 14.78 | 14.81 | 14.61 | 14.76 |
| 05/13/2019 | 14.77 | 14.86 | 14.73 | 14.78 |
| 05/14/2019 | 14.79 | 14.86 | 14.75 | 14.79 |
| 05/15/2019 | 14.8 | 14.82 | 14.52 | 14.56 |
| 05/16/2019 | 14.55 | 14.56 | 14.39 | 14.41 |
| 05/19/2019 | 14.42 | 14.48 | 14.38 | 14.47 |
| 05/20/2019 | 14.46 | 14.48 | 14.37 | 14.45 |
| 05/21/2019 | 14.46 | 14.5 | 14.39 | 14.44 |
| 05/22/2019 | 14.44 | 14.65 | 14.41 | 14.6 |
| 05/23/2019 | 14.59 | 14.61 | 14.53 | 14.56 |
| 05/26/2019 | 14.57 | 14.63 | 14.55 | 14.59 |
| 05/27/2019 | 14.58 | 14.61 | 14.29 | 14.36 |
| 05/28/2019 | 14.35 | 14.48 | 14.34 | 14.42 |
| 05/29/2019 | 14.43 | 14.57 | 14.36 | 14.51 |
| 05/30/2019 | 14.52 | 14.68 | 14.47 | 14.57 |
| 06/02/2019 | 14.58 | 14.83 | 14.57 | 14.78 |
| 06/03/2019 | 14.79 | 14.86 | 14.66 | 14.8 |
| 06/04/2019 | 14.81 | 15.03 | 14.77 | 14.8 |
| 06/05/2019 | 14.81 | 15 | 14.74 | 14.89 |
| 06/06/2019 | 14.9 | 15.15 | 14.85 | 15.01 |
| 06/09/2019 | 15.02 | 15.02 | 14.64 | 14.7 |
| 06/10/2019 | 14.71 | 14.8 | 14.65 | 14.75 |
| 06/11/2019 | 14.74 | 14.88 | 14.72 | 14.77 |
| 06/12/2019 | 14.78 | 14.93 | 14.73 | 14.9 |
| 06/13/2019 | 14.91 | 15.12 | 14.79 | 14.86 |
| 06/16/2019 | 14.87 | 14.91 | 14.77 | 14.84 |
| 06/17/2019 | 14.85 | 15.08 | 14.81 | 15 |
| 06/18/2019 | 15.01 | 15.18 | 14.91 | 15.15 |
| 06/19/2019 | 15.16 | 15.51 | 15.12 | 15.42 |
| 06/20/2019 | 15.43 | 15.56 | 15.16 | 15.34 |
| 06/23/2019 | 15.35 | 15.47 | 15.3 | 15.45 |
| 06/24/2019 | 15.44 | 15.51 | 15.28 | 15.36 |
| 06/25/2019 | 15.37 | 15.37 | 15.17 | 15.26 |
| 06/26/2019 | 15.27 | 15.3 | 15.15 | 15.25 |
| 06/27/2019 | 15.26 | 15.34 | 15.2 | 15.31 |
| 06/30/2019 | 15.29 | 15.3 | 15.12 | 15.13 |
| 07/01/2019 | 15.14 | 15.33 | 15.04 | 15.31 |
| 07/02/2019 | 15.3 | 15.46 | 15.19 | 15.32 |
| 07/03/2019 | 15.31 | 15.34 | 15.21 | 15.28 |
| 07/04/2019 | 15.27 | 15.34 | 14.89 | 15 |
| 07/07/2019 | 14.99 | 15.12 | 14.96 | 15.03 |
| 07/08/2019 | 15.02 | 15.13 | 14.94 | 15.11 |
| 07/09/2019 | 15.1 | 15.29 | 15.04 | 15.24 |
| 07/10/2019 | 15.23 | 15.32 | 15.1 | 15.12 |
| 07/11/2019 | 15.11 | 15.25 | 15.05 | 15.22 |
| 07/14/2019 | 15.23 | 15.41 | 15.16 | 15.37 |
| 07/15/2019 | 15.38 | 15.7 | 15.31 | 15.54 |
| 07/16/2019 | 15.55 | 15.99 | 15.51 | 15.97 |
| 07/17/2019 | 15.96 | 16.35 | 15.92 | 16.35 |
| 07/18/2019 | 16.34 | 16.58 | 16.06 | 16.2 |
| 07/21/2019 | 16.21 | 16.43 | 16.17 | 16.36 |
| 07/22/2019 | 16.35 | 16.54 | 16.17 | 16.39 |
| 07/23/2019 | 16.4 | 16.65 | 16.32 | 16.6 |
| 07/24/2019 | 16.59 | 16.65 | 16.32 | 16.41 |
| 07/25/2019 | 16.42 | 16.52 | 16.33 | 16.39 |
| 07/28/2019 | 16.38 | 16.48 | 16.33 | 16.45 |
| 07/29/2019 | 16.44 | 16.6 | 16.4 | 16.56 |
| 07/30/2019 | 16.55 | 16.58 | 16.2 | 16.26 |
| 07/31/2019 | 16.27 | 16.39 | 15.92 | 16.34 |
| 08/01/2019 | 16.33 | 16.35 | 16.05 | 16.2 |
| 08/04/2019 | 16.21 | 16.57 | 16.12 | 16.38 |
| 08/05/2019 | 16.39 | 16.52 | 16.35 | 16.45 |
| 08/06/2019 | 16.44 | 17.24 | 16.43 | 17.11 |
| 08/07/2019 | 17.12 | 17.21 | 16.81 | 16.94 |
| 08/08/2019 | 16.93 | 17.14 | 16.86 | 16.97 |
| 08/11/2019 | 16.96 | 17.16 | 16.81 | 17.06 |
| 08/12/2019 | 17.05 | 17.51 | 16.79 | 16.96 |
| 08/13/2019 | 16.97 | 17.33 | 16.87 | 17.21 |
| 08/14/2019 | 17.22 | 17.39 | 17.1 | 17.26 |
| 08/15/2019 | 17.25 | 17.33 | 17.05 | 17.11 |
| 08/18/2019 | 17.1 | 17.15 | 16.85 | 16.88 |
| 08/19/2019 | 16.87 | 17.19 | 16.85 | 17.16 |
| 08/20/2019 | 17.17 | 17.2 | 16.99 | 17.11 |
| 08/21/2019 | 17.1 | 17.15 | 16.94 | 17.04 |
| 08/22/2019 | 17.04 | 17.48 | 16.98 | 17.42 |
| 08/25/2019 | 17.43 | 17.77 | 17.42 | 17.67 |
| 08/26/2019 | 17.66 | 18.21 | 17.63 | 18.19 |
| 08/27/2019 | 18.18 | 18.51 | 18.07 | 18.35 |
| 08/28/2019 | 18.36 | 18.65 | 18.05 | 18.26 |
| 08/29/2019 | 18.26 | 18.47 | 18.07 | 18.36 |
| 09/01/2019 | 18.35 | 18.56 | 18.26 | 18.46 |
| 09/02/2019 | 18.47 | 19.29 | 18.33 | 19.26 |
| 09/03/2019 | 19.27 | 19.65 | 19.18 | 19.59 |
| 09/04/2019 | 19.6 | 19.6 | 18.49 | 18.65 |
| 09/05/2019 | 18.64 | 18.8 | 17.98 | 18.18 |
| 09/08/2019 | 18.17 | 18.31 | 17.93 | 18.02 |
| 09/09/2019 | 18.01 | 18.18 | 17.78 | 18.01 |
| 09/10/2019 | 18 | 18.25 | 17.89 | 18.12 |
| 09/11/2019 | 18.13 | 18.47 | 18 | 18.09 |
| 09/12/2019 | 18.1 | 18.19 | 17.39 | 17.44 |
| 09/15/2019 | 17.55 | 18 | 17.55 | 17.84 |
| 09/16/2019 | 17.85 | 18.09 | 17.75 | 18.02 |
| 09/17/2019 | 18.01 | 18.05 | 17.52 | 17.75 |
| 09/18/2019 | 17.74 | 17.94 | 17.59 | 17.78 |
| 09/19/2019 | 17.79 | 17.99 | 17.75 | 17.99 |
| 09/22/2019 | 17.98 | 18.71 | 17.94 | 18.64 |
| 09/23/2019 | 18.63 | 18.74 | 18.25 | 18.59 |
| 09/24/2019 | 18.6 | 18.69 | 17.82 | 17.92 |
| 09/25/2019 | 17.91 | 18.05 | 17.74 | 17.82 |
| 09/26/2019 | 17.83 | 17.9 | 17.29 | 17.54 |
| 09/29/2019 | 17.53 | 17.6 | 16.93 | 16.99 |
| 09/30/2019 | 17 | 17.32 | 16.89 | 17.23 |
| 10/01/2019 | 17.22 | 17.67 | 17.19 | 17.56 |
| 10/02/2019 | 17.55 | 17.79 | 17.46 | 17.56 |
| 10/03/2019 | 17.55 | 17.68 | 17.3 | 17.56 |
| 10/06/2019 | 17.55 | 17.63 | 17.39 | 17.43 |
| 10/07/2019 | 17.45 | 17.81 | 17.27 | 17.73 |
| 10/08/2019 | 17.74 | 17.95 | 17.66 | 17.73 |
| 10/09/2019 | 17.74 | 17.9 | 17.42 | 17.51 |
| 10/10/2019 | 17.51 | 17.75 | 17.34 | 17.54 |
| 10/13/2019 | 17.55 | 17.7 | 17.43 | 17.65 |
| 10/14/2019 | 17.66 | 17.73 | 17.34 | 17.41 |
| 10/15/2019 | 17.4 | 17.47 | 17.16 | 17.39 |
| 10/16/2019 | 17.4 | 17.64 | 17.3 | 17.55 |
| 10/17/2019 | 17.56 | 17.6 | 17.4 | 17.55 |
| 10/20/2019 | 17.54 | 17.87 | 17.51 | 17.55 |
| 10/21/2019 | 17.56 | 17.67 | 17.43 | 17.52 |
| 10/22/2019 | 17.53 | 17.62 | 17.5 | 17.55 |
| 10/23/2019 | 17.56 | 17.84 | 17.47 | 17.82 |
| 10/24/2019 | 17.8 | 18.33 | 17.78 | 18.03 |
| 10/27/2019 | 18.04 | 18.14 | 17.78 | 17.84 |
| 10/28/2019 | 17.85 | 17.89 | 17.61 | 17.81 |
| 10/29/2019 | 17.8 | 17.96 | 17.59 | 17.86 |
| 10/30/2019 | 17.87 | 18.17 | 17.79 | 18.1 |
| 10/31/2019 | 18.09 | 18.15 | 17.94 | 18.11 |
| 11/03/2019 | 18.1 | 18.22 | 17.96 | 18.03 |
| 11/04/2019 | 18.04 | 18.09 | 17.54 | 17.62 |
| 11/05/2019 | 17.61 | 17.65 | 17.38 | 17.63 |
| 11/06/2019 | 17.62 | 17.67 | 16.96 | 17.11 |
| 11/07/2019 | 17.12 | 17.13 | 16.69 | 16.81 |
| 11/10/2019 | 16.8 | 16.94 | 16.66 | 16.85 |
| 11/11/2019 | 16.86 | 16.9 | 16.64 | 16.81 |
| 11/12/2019 | 16.82 | 17.03 | 16.76 | 16.94 |
| 11/13/2019 | 16.95 | 17.1 | 16.87 | 17.02 |
| 11/14/2019 | 17.01 | 17.04 | 16.82 | 16.94 |
| 11/17/2019 | 16.96 | 17.06 | 16.75 | 17.04 |
| 11/18/2019 | 17.03 | 17.18 | 16.96 | 17.15 |
| 11/19/2019 | 17.14 | 17.21 | 17.02 | 17.16 |
| 11/20/2019 | 17.15 | 17.19 | 17.04 | 17.11 |
| 11/21/2019 | 17.12 | 17.23 | 16.99 | 17 |
| 11/24/2019 | 16.99 | 17 | 16.85 | 16.9 |
| 11/25/2019 | 16.89 | 17.11 | 16.81 | 17.1 |
| 11/26/2019 | 17.11 | 17.11 | 16.93 | 16.95 |
| 11/27/2019 | 16.94 | 17.02 | 16.91 | 16.91 |
| 11/28/2019 | 16.93 | 17.05 | 16.85 | 17.02 |
| 12/01/2019 | 17.01 | 17.02 | 16.82 | 16.9 |
| 12/02/2019 | 16.91 | 17.2 | 16.87 | 17.16 |
| 12/03/2019 | 17.17 | 17.3 | 16.8 | 16.85 |
| 12/04/2019 | 16.84 | 17.02 | 16.81 | 16.97 |
| 12/05/2019 | 16.96 | 17.03 | 16.53 | 16.58 |
| 12/08/2019 | 16.57 | 16.68 | 16.52 | 16.59 |
| 12/09/2019 | 16.6 | 16.72 | 16.57 | 16.67 |
| 12/10/2019 | 16.66 | 16.96 | 16.6 | 16.86 |
| 12/11/2019 | 16.87 | 17.12 | 16.76 | 16.96 |
| 12/12/2019 | 16.95 | 17.02 | 16.84 | 16.95 |
| 12/15/2019 | 16.95 | 17.08 | 16.89 | 17.04 |
| 12/16/2019 | 17.03 | 17.11 | 16.96 | 17 |
| 12/17/2019 | 16.99 | 17.07 | 16.88 | 17.02 |
| 12/18/2019 | 17.01 | 17.13 | 16.89 | 17.07 |
| 12/19/2019 | 17.08 | 17.25 | 17.02 | 17.17 |
| 12/22/2019 | 17.18 | 17.45 | 17.17 | 17.43 |
| 12/23/2019 | 17.42 | 17.78 | 17.37 | 17.77 |
| 12/24/2019 | 17.77 | 17.77 | 17.77 | 17.77 |
| 12/25/2019 | 17.76 | 18.05 | 17.73 | 17.92 |
| 12/26/2019 | 17.91 | 17.97 | 17.74 | 17.75 |
| 12/29/2019 | 17.77 | 17.96 | 17.77 | 17.91 |
| 12/30/2019 | 17.92 | 18.14 | 17.82 | 17.86 |
| 12/31/2019 | 17.87 | 17.87 | 17.83 | 17.85 |