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
13:02:24
65.27 $
-0.42 (%-0.64)
Previous Close: 65.69·
Volatility: 4.01
Day Low₺63.27
Day High₺65.81
Bid65.24
Ask65.32

Market Data

Spot Rate
B:65.24
A:65.32
Week over week (WoW)
-4.07%
Month over month (MoM)
-13.31%
Year to date (YTD)
-8.16%
Year over year (YoY)
+77.65%
Overview
Technicals
Comments
Archive

XAGUSD: Gümüş Amerikan Doları Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5485
CLOSE 20.5799

Low

LOW 11.63

High

HIGH 29.85
DATEOPENHIGHLOWCLOSE
01/01/202017.8618.117.7918.01
01/02/20201818.2717.9918.02
01/05/202018.0318.518.0218.14
01/06/202018.1518.4217.9518.37
01/07/202018.3818.8318.0518.12
01/08/202018.1318.2117.8117.9
01/09/202017.8918.1517.8418.07
01/12/202018.0818.0917.9117.98
01/13/202017.9917.9917.6817.81
01/14/202017.818.0317.7418
01/15/202018.0118.0517.8717.96
01/16/202017.9718.1717.918.02
01/19/202018.0318.1317.9918.07
01/20/202018.0618.1517.6317.81
01/21/202017.8217.9317.6817.84
01/22/202017.8317.9117.617.79
01/23/202017.818.1417.7518.11
01/26/202018.1818.3518.0418.09
01/27/202018.0818.1217.4417.47
01/28/202017.4817.5917.3817.56
01/29/202017.5718.0417.5317.87
01/30/202017.8618.0917.7918.02
02/02/202018.0718.117.5917.66
02/03/202017.6717.7817.5217.62
02/04/202017.6317.7317.4817.62
02/05/202017.6117.8817.5917.81
02/06/202017.8217.8617.6417.7
02/09/202017.6917.8417.6817.78
02/10/202017.7717.8117.5717.65
02/11/202017.6617.6717.4617.49
02/12/202017.4817.7317.4517.64
02/13/202017.6317.8117.6217.72
02/16/202017.7317.8917.6817.77
02/17/202017.7918.2317.7818.22
02/18/202018.2118.4618.1418.46
02/19/202018.4518.4518.2218.37
02/20/202018.3618.6318.3418.5
02/23/202018.4918.9418.4818.64
02/24/202018.6518.6917.8617.89
02/25/202017.918.2117.7917.88
02/26/202017.8918.1417.6417.64
02/27/202017.6517.8616.416.62
03/01/202016.6417.0516.4416.66
03/02/202016.6717.4616.6717.15
03/03/202017.1617.3317.0817.24
03/04/202017.2317.4617.1517.45
03/05/202017.4417.5717.0517.33
03/08/202017.3417.616.5617.01
03/09/20201717.216.8116.88
03/10/202016.8917.1116.6716.75
03/11/202016.7616.9215.5215.82
03/12/202015.8115.8714.4414.72
03/15/202014.7415.2111.812.9
03/16/202012.8813.251212.61
03/17/202012.6212.911.6311.97
03/18/202011.9612.3111.7712.11
03/19/202012.1313.0211.9912.61
03/22/202012.6213.2812.2813.27
03/23/202013.2514.3513.1714.27
03/24/202014.314.7214.0114.44
03/25/202014.4514.6814.1514.37
03/26/202014.3814.6314.1714.44
03/29/202014.4614.5613.8214.05
03/30/202014.0614.2513.8513.97
03/31/202013.9614.1413.8113.95
04/01/202013.9414.5513.914.46
04/02/202014.4814.5414.2714.39
04/05/202014.3815.0914.2415
04/06/202015.0115.5314.8715.02
04/07/202015.0115.1314.8614.94
04/08/202014.9515.5614.9115.44
04/09/202015.4115.4215.3815.4
04/12/202015.4415.515.1415.4
04/13/202015.3815.8415.3315.76
04/14/202015.7515.7815.2815.47
04/15/202015.4515.5915.2115.53
04/16/202015.5415.5515.0215.19
04/19/202015.1515.4315.0615.31
04/20/202015.315.3314.5414.89
04/21/202014.8815.1614.6815.1
04/22/202015.1115.4414.9615.25
04/23/202015.2415.3915.0315.24
04/26/202015.2415.3315.0215.19
04/27/202015.215.2314.9115.15
04/28/202015.1615.415.0915.3
04/29/202015.2915.514.7314.96
04/30/202014.9715.0514.7414.98
05/03/202014.9715.0714.7114.8
05/04/202014.7715.0414.7214.96
05/05/202014.9515.1614.8214.84
05/06/202014.8515.4414.8115.34
05/07/202015.3315.6315.2115.45
05/10/202015.4615.6215.2715.48
05/11/202015.4715.6315.3315.44
05/12/202015.4515.6515.3115.57
05/13/202015.5515.8915.4415.86
05/14/202015.8716.7215.7716.62
05/17/202016.6317.5716.6116.96
05/18/202016.9717.4916.9517.34
05/19/202017.3317.6317.2617.55
05/20/202017.5517.5516.8717.11
05/21/202017.117.2516.7217.2
05/24/202017.2117.2216.8917.07
05/25/202017.117.4517.0217.12
05/26/202017.1317.3516.8517.25
05/27/202017.2617.5217.1717.36
05/28/202017.3717.9117.2617.86
05/31/202017.8518.3917.8518.29
06/01/202018.318.3717.7718.07
06/02/202018.0618.0817.4617.64
06/03/202017.6517.8517.4617.7
06/04/202017.7117.7717.2217.42
06/07/202017.4317.7917.317.77
06/08/202017.7617.7717.4617.53
06/09/202017.5418.1917.5218.1
06/10/202018.1118.1617.4717.65
06/11/202017.6417.7517.3817.48
06/14/202017.4917.5516.9517.37
06/15/202017.3817.5717.2717.45
06/16/202017.4417.6117.3317.5
06/17/202017.4917.6817.1417.37
06/18/202017.3817.817.3617.6
06/21/202017.6118.0317.6117.75
06/22/202017.7118.0217.6617.93
06/23/202017.9518.0717.3717.5
06/24/202017.4917.8117.4317.79
06/25/202017.817.9517.4917.78
06/28/202017.7917.9617.6917.84
06/29/202017.8618.2417.7618.19
06/30/202018.218.4517.8318
07/01/202018.0118.1317.7617.94
07/02/202017.9518.0717.9318
07/05/202018.0218.417.9418.27
07/06/202018.2618.3617.9918.26
07/07/202018.2718.7718.2418.72
07/08/202018.7119.0418.4818.65
07/09/202018.6618.8118.4818.71
07/12/202018.719.3818.6919.06
07/13/202019.0719.318.8819.22
07/14/202019.2119.4819.1319.41
07/15/202019.4219.4619.0919.16
07/16/202019.1519.3918.9319.32
07/19/202019.3319.9219.2419.92
07/20/202019.9121.3219.8521.31
07/21/202021.323.0821.2723
07/22/202022.9923.2522.2522.6
07/23/202022.5822.9222.3922.76
07/26/202022.7724.622.7224.59
07/27/202024.5826.222.2924.4
07/28/202024.3924.9523.3124.3
07/29/202024.3124.4222.923.5
07/30/202023.4924.4923.2824.41
08/02/202024.424.9524.0224.31
08/03/202024.3326.0324.1326
08/04/202025.9927.1425.3726.95
08/05/202026.9629.0826.828.92
08/06/202028.9329.8527.3728.3
08/09/202028.2929.4127.8229.13
08/10/202029.1229.2624.3924.81
08/11/202024.7826.2823.4225.5
08/12/202025.5127.7225.2727.49
08/13/202027.4827.7325.7426.44
08/16/202026.4227.5725.8127.49
08/17/202027.4628.4627.127.66
08/18/202027.6728.0326.4926.7
08/19/202026.6827.5326.3127.22
08/20/202027.2127.5426.0426.77
08/23/202026.7627.2426.2626.61
08/24/202026.626.826.0626.54
08/25/202026.5227.526.0927.5
08/26/202027.4627.9326.5127.02
08/27/20202727.7126.3927.49
08/30/202027.528.3627.4828.13
08/31/202028.1428.927.5628.11
09/01/202028.128.3127.0727.45
09/02/202027.4427.7126.4826.59
09/03/202026.5827.0426.326.91
09/06/202026.927.1726.6326.85
09/07/202026.8727.125.8426.66
09/08/202026.6727.1226.4126.96
09/09/202026.9827.4926.6926.88
09/10/202026.8727.0326.5726.71
09/13/202026.7327.326.6727.1
09/14/202027.1227.632727.13
09/15/202027.1427.4426.8727.16
09/16/202027.1527.226.2927.01
09/17/202027.0227.2426.6926.76
09/20/202026.7726.9623.724.73
09/21/202024.7225.2423.8324.37
09/22/202024.424.4822.5922.77
09/23/202022.7823.3521.6623.14
09/24/202023.1523.322.4322.88
09/27/202022.8923.7222.5123.66
09/28/202023.6724.423.3724.18
09/29/202024.1724.3123.1323.24
09/30/202023.2324.1623.2223.8
10/01/202023.7924.223.4823.73
10/04/202023.7224.5223.6824.36
10/05/202024.3524.522.8823.06
10/06/202023.0523.9823.0123.8
10/07/202023.8124.2123.6523.83
10/08/202023.8425.1823.8225.15
10/11/202025.1425.5624.7825.09
10/12/202025.125.1923.9324.14
10/13/202024.1324.6323.8724.27
10/14/202024.2624.3123.5724.29
10/15/202024.2824.5224.0624.14
10/18/202024.1324.9724.1124.4
10/19/202024.3924.9224.3124.62
10/20/202024.6325.2824.625.04
10/21/202025.0325.0924.3724.7
10/22/202024.7124.8524.4124.6
10/25/202024.5924.6624.0924.27
10/26/202024.2624.6224.1924.36
10/27/202024.3824.5723.0223.38
10/28/202023.3723.5822.5823.24
10/29/202023.2523.8123.1723.63
11/01/202023.6424.1623.3924.09
11/02/202024.0824.3823.9124.14
11/03/202024.1224.523.2223.89
11/04/202023.925.4223.8725.37
11/05/202025.3825.8424.8925.59
11/08/202025.62623.5724.17
11/09/202024.1824.4923.924.12
11/10/202024.1124.4323.7724.22
11/11/202024.2124.424.0424.25
11/12/202024.2624.8124.1524.64
11/15/202024.6825.0724.2224.75
11/16/202024.7424.8124.3624.47
11/17/202024.4824.724.224.25
11/18/202024.2624.3723.6424.12
11/19/202024.1124.5223.924.18
11/22/202024.1724.423.4223.58
11/23/202023.5923.6422.9323.25
11/24/202023.2423.5223.123.35
11/25/202023.3423.4823.1823.32
11/26/202023.3323.3322.3322.68
11/29/202022.6922.7521.8922.62
11/30/202022.6124.0522.5824
12/01/202023.9824.3223.5424.01
12/02/202024.0224.2823.7324.13
12/03/202024.1224.4123.9324.17
12/06/202024.1824.7823.5224.54
12/07/202024.5524.8624.4324.56
12/08/202024.5724.5923.5823.89
12/09/202023.924.2823.7124.01
12/10/202024.0224.1223.623.95
12/13/202023.9424.2323.6623.85
12/14/202023.8624.5623.8224.51
12/15/202024.525.4324.4425.41
12/16/202025.4326.125.1525.97
12/17/202025.9826.1325.6525.78
12/20/202025.7927.4124.9626.22
12/21/202026.2326.5825.0725.2
12/22/202025.1925.7925.0525.61
12/23/202025.625.9125.4125.8
12/24/202025.825.825.7925.79
12/27/202025.826.7725.826.27
12/28/202026.2826.625.9426.23
12/29/202026.2226.6326.1326.63
12/30/202026.6226.726.2126.44
12/31/202026.4326.4426.3226.33