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
13:05:27
65.23 $
-0.46 (%-0.70)
Previous Close: 65.69·
Volatility: 4.01
Day Low₺63.27
Day High₺65.81
Bid65.2
Ask65.27

Market Data

Spot Rate
B:65.2
A:65.27
Week over week (WoW)
-4.13%
Month over month (MoM)
-13.36%
Year to date (YTD)
-8.22%
Year over year (YoY)
+77.54%
Overview
Technicals
Comments
Archive

XAGUSD: Gümüş Amerikan Doları Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.1309
CLOSE 25.1152

Low

LOW 21.42

High

HIGH 30.07
DATEOPENHIGHLOWCLOSE
01/03/202126.3727.5626.3327.26
01/04/202127.2727.6926.9927.6
01/05/202127.6127.9326.627.26
01/06/202127.2727.3626.9227.18
01/07/202127.1727.2124.4725.3
01/10/202125.3625.524.3324.95
01/11/202124.9725.6424.8825.54
01/12/202125.5525.6925.1325.23
01/13/202125.2525.8925.0425.53
01/14/202125.5425.7924.5824.7
01/17/202124.7425.2624.224.93
01/18/202124.9425.4124.9425.15
01/19/202125.1425.8825.0325.83
01/20/202125.8226.0525.6325.97
01/21/202125.982625.0225.45
01/24/202125.4625.7725.1625.35
01/25/202125.3425.6525.1925.45
01/26/202125.4625.4924.6925.2
01/27/202125.2126.9624.8626.57
01/28/202126.5327.6526.0526.89
01/31/202126.9330.0726.9328.79
02/01/202128.829.1226.2826.43
02/02/202126.4227.1926.426.82
02/03/202126.8326.9325.926.35
02/04/202126.3627.0526.1926.84
02/07/202126.8727.5726.8527.32
02/08/202127.3327.8127.0627.22
02/09/202127.2127.5326.8227
02/10/202127.0127.2926.727.01
02/11/20212727.4326.8527.26
02/14/202127.3127.727.3127.56
02/15/202127.5827.9526.8327.21
02/16/202127.2227.4226.8627.36
02/17/202127.3727.5226.8726.98
02/18/20212727.6126.0927.19
02/21/202127.2428.2827.2428.28
02/22/202128.2628.3227.2427.66
02/23/202127.6727.9527.3227.92
02/24/202127.9128.2127.3527.35
02/25/202127.3627.5926.1326.54
02/28/202126.6127.0826.4326.49
03/01/202126.526.925.8426.7
03/02/202126.7126.8225.8326.15
03/03/202126.1526.325.0625.35
03/04/202125.3825.4624.8325.17
03/07/202125.225.9324.9525.11
03/08/202125.1226.1325.0325.9
03/09/202125.9126.2225.5526.2
03/10/202126.1926.4525.8426.13
03/11/202126.1426.1825.3825.89
03/14/202125.9126.325.826.24
03/15/202126.2326.3125.8325.94
03/16/202125.9326.5225.7626.3
03/17/202126.3126.6425.8326.06
03/18/202126.0726.3225.8726.24
03/21/202126.2326.2425.4125.76
03/22/202125.7425.8325.0125.06
03/23/202125.0525.3624.9825.09
03/24/202125.0825.1824.4125.05
03/25/202125.0425.2624.8725.05
03/28/202125.0625.124.4424.64
03/29/202124.6324.7323.8524.03
03/30/20212424.5223.7824.4
03/31/202124.4124.9824.2524.94
04/01/202124.9824.9824.9324.94
04/04/202124.9625.0824.624.88
04/05/202124.8725.2924.7625.16
04/06/202125.1525.2724.8525.14
04/07/202125.1325.6224.9625.45
04/08/202125.4325.524.9825.26
04/11/202125.2525.2724.724.8
04/12/202124.8125.4824.6825.34
04/13/202125.3525.5325.225.42
04/14/202125.425.9925.3225.84
04/15/202125.8326.325.7525.96
04/18/202125.9526.2325.6325.82
04/19/202125.8126.0925.6925.84
04/20/202125.8326.6425.7626.54
04/21/202126.5426.5825.9826.14
04/22/202126.1626.425.8526.01
04/25/20212626.2225.8526.22
04/26/202126.2126.4626.0526.26
04/27/202126.2526.325.8326.2
04/28/202126.1926.4725.7126.1
04/29/202126.0926.1925.825.92
05/02/202125.926.9925.826.89
05/03/202126.8827.1126.0926.5
05/04/202126.4926.6226.126.47
05/05/202126.4827.4526.1727.31
05/06/202127.2927.6827.1427.45
05/09/202127.4527.8827.2327.31
05/10/202127.327.6727.127.61
05/11/202127.627.6926.9527.03
05/12/202127.0227.2426.7227.09
05/13/202127.127.4826.8227.42
05/16/202127.428.2827.3528.17
05/17/202128.1828.742828.17
05/18/202128.1828.2327.3727.73
05/19/202127.742827.427.75
05/20/202127.7628.0627.227.56
05/23/202127.5727.927.4627.77
05/24/202127.7928.0327.4627.99
05/25/20212828.2327.627.68
05/26/202127.6727.8827.4927.84
05/27/202127.8527.9727.427.92
05/30/202127.9328.1327.8728.05
05/31/202128.0628.5527.8227.89
06/01/202127.928.1927.6928.16
06/02/202128.1528.2327.0327.43
06/03/202127.4427.8427.2327.78
06/06/202127.7727.9527.4827.88
06/07/202127.8927.9727.527.61
06/08/202127.622827.5227.76
06/09/202127.7728.0327.427.98
06/10/20212828.2827.8927.93
06/13/202127.9428.0227.4727.85
06/14/202127.8627.8927.3927.66
06/15/202127.6727.8326.6126.99
06/16/202126.9527.2425.7725.91
06/17/202125.9226.4925.7525.79
06/20/202125.8126.0825.5525.95
06/21/202125.9626.0425.6925.76
06/22/202125.7726.2925.7525.89
06/23/202125.8826.1725.8125.93
06/24/202125.9426.2925.9126.1
06/27/202126.1126.2225.7926.11
06/28/202126.126.1225.5225.76
06/29/202125.7726.1525.726.13
06/30/202126.1226.425.9426.02
07/01/202126.0326.5625.9826.45
07/04/202126.526.6226.3726.47
07/05/202126.4626.772626.15
07/06/202126.1626.4325.9826.14
07/07/202126.1526.2125.825.93
07/08/202125.9426.2125.7626.08
07/11/202126.126.2825.8626.19
07/12/202126.226.3525.9425.99
07/13/202125.9826.4625.9426.24
07/14/202126.2526.3926.1526.34
07/15/202126.3326.4525.5925.67
07/18/202125.6625.7624.9925.17
07/19/202125.1825.2724.8124.93
07/20/202124.9425.3124.7525.25
07/21/202125.2625.4625.0125.42
07/22/202125.4325.472525.17
07/25/202125.1825.4325.1225.19
07/26/202125.225.2624.4924.69
07/27/202124.6825.0124.6124.96
07/28/202124.9525.824.9525.51
07/29/202125.525.6425.3425.49
08/01/202125.525.6425.2925.41
08/02/202125.425.625.2425.52
08/03/202125.512625.3225.38
08/04/202125.3925.5125.0825.15
08/05/202125.1425.224.1924.33
08/08/202124.3424.3722.0923.44
08/09/202123.4523.6723.2323.34
08/10/202123.3323.5923.2123.54
08/11/202123.5523.552323.19
08/12/202123.1723.8323.1623.75
08/15/202123.7423.923.4223.84
08/16/202123.8523.9623.5723.66
08/17/202123.6523.8323.2923.5
08/18/202123.5123.5423.0923.25
08/19/202123.2423.3222.8723.02
08/22/202123.0323.6922.9723.62
08/23/202123.6323.9523.5323.86
08/24/202123.8523.8923.5823.83
08/25/202123.8423.8723.4323.56
08/26/202123.5724.1123.3424.02
08/29/202124.0124.2123.9124.03
08/30/202124.0224.223.823.89
08/31/202123.924.2623.7524.14
09/01/202124.1324.2223.7923.9
09/02/202123.8924.8723.8724.7
09/05/202124.7224.8224.6424.67
09/06/202124.6824.8224.1624.31
09/07/202124.3224.4123.9123.93
09/08/202123.9424.2923.8424.04
09/09/202124.0524.323.7223.74
09/12/202123.7323.8523.3823.74
09/13/202123.7323.9623.4323.85
09/14/202123.8623.9123.6623.84
09/15/202123.8523.9622.622.91
09/16/202122.923.1322.3322.4
09/19/202122.3922.5222.0322.26
09/20/202122.2722.7222.2322.48
09/21/202122.4923.1422.4622.69
09/22/202122.6822.8822.4722.5
09/23/202122.5122.822.122.42
09/26/202122.4122.8422.3922.62
09/27/202122.6122.6722.122.45
09/28/202122.4622.5521.4221.53
09/29/202121.5422.2421.4722.17
09/30/202122.1822.5821.9922.54
10/03/202122.5322.7622.2822.68
10/04/202122.6922.722.3722.63
10/05/202122.6222.6822.2122.62
10/06/202122.6122.8122.3822.6
10/07/202122.5923.1922.4322.67
10/10/202122.6622.8222.4922.58
10/11/202122.5722.7722.3422.56
10/12/202122.5723.2422.4623.09
10/13/202123.0923.5822.8923.51
10/14/202123.5223.5923.0723.31
10/17/202123.323.4523.0123.19
10/18/202123.224.1223.1823.66
10/19/202123.6724.4223.5724.29
10/20/202124.324.482424.16
10/21/202124.1524.8224.1224.3
10/24/202124.3224.6224.2924.57
10/25/202124.5824.5823.8724.15
10/26/202124.1624.2523.8324.06
10/27/202124.0724.2423.9624.07
10/28/202124.0824.0923.6523.89
10/31/202123.924.123.7424.04
11/01/202124.0524.0623.3823.53
11/02/202123.5423.6223.0223.51
11/03/202123.5224.0423.4423.79
11/04/202123.7824.1823.6224.18
11/07/202124.1724.5124.0524.46
11/08/202124.4724.4824.0224.33
11/09/202124.3425.1324.0424.68
11/10/202124.6825.2624.5825.22
11/11/202125.2325.3824.8525.3
11/14/202125.3125.3824.9125.09
11/15/202125.125.424.7724.81
11/16/202124.8225.224.825.05
11/17/202125.0625.1624.6824.81
11/18/202124.8224.9824.5524.58
11/21/202124.6124.8824.124.15
11/22/202124.1624.3223.2723.67
11/23/202123.6823.6823.423.53
11/24/202123.5423.7223.5123.59
11/25/202123.623.7322.9223.11
11/28/202123.1223.4422.7522.85
11/29/202122.8623.3122.6922.78
11/30/202122.7723.0322.1822.23
12/01/202122.2222.522.2122.38
12/02/202122.3922.5822.0322.54
12/05/202122.5622.6122.1322.4
12/06/202122.4122.622.2322.51
12/07/202122.522.5622.322.44
12/08/202122.4522.4721.8621.95
12/09/202121.9622.2321.8222.17
12/12/202122.1822.4122.1422.3
12/13/202122.3122.3421.6921.95
12/14/202121.9422.1221.4222.07
12/15/202122.0822.5321.9122.47
12/16/202122.4622.6822.3622.37
12/19/202122.3822.4522.1922.25
12/20/202122.2622.7922.1822.46
12/21/202122.4722.8322.4422.81
12/22/202122.822.9322.6522.89
12/23/202122.8822.9722.822.97
12/26/202122.9223.1122.6423.06
12/27/202123.0523.4322.9623.01
12/28/202123.0223.1622.5922.82
12/29/202122.8323.1122.623.07
12/30/202123.0823.3423.0323.26