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
13:04:31
65.12 $
-0.57 (%-0.87)
Previous Close: 65.69·
Volatility: 4.01
Day Low₺63.27
Day High₺65.81
Bid65.09
Ask65.15

Market Data

Spot Rate
B:65.09
A:65.15
Week over week (WoW)
-4.29%
Month over month (MoM)
-13.51%
Year to date (YTD)
-8.37%
Year over year (YoY)
+77.25%
Overview
Technicals
Comments
Archive

XAGUSD: Gümüş Amerikan Doları Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.784
CLOSE 21.7858

Low

LOW 17.56

High

HIGH 26.95
DATEOPENHIGHLOWCLOSE
01/02/202223.2723.422.6722.89
01/03/202222.923.122.6423.06
01/04/202223.0523.2522.7322.73
01/05/202222.7222.832222.18
01/06/202222.1722.4421.9422.3
01/09/202222.3322.5222.1922.47
01/10/202222.4622.822.4422.77
01/11/202222.7823.2222.6423.19
01/12/202223.1823.2722.9923.06
01/13/202223.0723.3122.8222.94
01/16/202222.9523.1222.8323.02
01/17/202223.0123.6322.823.47
01/18/202223.4824.2123.3824.18
01/19/202224.1724.724.0724.45
01/20/202224.4624.5824.1624.22
01/23/202224.2524.3123.5623.93
01/24/202223.9224.0123.623.83
01/25/202223.8423.9723.4423.5
01/26/202223.4923.622.5722.72
01/27/202222.7322.8222.1422.4
01/30/202222.4322.6422.2422.49
01/31/202222.4823.0422.422.63
02/01/202222.6422.8722.4622.66
02/02/202222.6522.662222.38
02/03/202222.3922.6722.1122.5
02/06/202222.5123.122.5123.01
02/07/202223.0223.2622.7723.21
02/08/202223.223.3523.0923.29
02/09/202223.323.7123.1323.19
02/10/202223.1823.6922.8623.6
02/13/202223.5823.9423.5223.86
02/14/202223.8523.9923.0823.39
02/15/202223.3823.6723.2723.64
02/16/202223.6523.9223.4223.83
02/17/202223.8424.0823.6823.92
02/20/202223.924.0623.6923.93
02/21/202223.9624.3623.924.14
02/22/202224.1524.5824.0224.57
02/23/202224.5825.6223.8324.14
02/24/202224.1524.4923.8724.24
02/27/202224.2624.7824.0924.47
02/28/202224.4625.5424.2825.47
03/01/202225.4825.5224.8625.27
03/02/202225.2825.4724.9725.19
03/03/202225.225.7425.0425.59
03/06/202225.6526.1425.2925.64
03/07/202225.6326.9525.3526.44
03/08/202226.4526.7825.425.74
03/09/202225.7526.0625.3125.97
03/10/202225.982625.4125.82
03/13/202225.8425.9424.9325.04
03/14/202225.0325.1224.5324.89
03/15/202224.8825.1124.4725.09
03/16/202225.0825.5425.0125.37
03/17/202225.3525.4524.8324.96
03/20/202224.9725.3124.8825.2
03/21/202225.2125.3824.5724.78
03/22/202224.7725.224.6725.1
03/23/202225.1125.8524.9625.53
03/24/202225.5225.7225.2625.52
03/27/202225.5125.5924.7924.88
03/28/202224.8725.0123.9724.77
03/29/202224.7825.0724.724.87
03/30/202224.8825.0924.5624.79
03/31/202224.824.8624.4224.63
04/03/202224.6224.8424.2824.54
04/04/202224.5324.9424.2224.33
04/05/202224.3224.5724.1224.45
04/06/202224.4624.6624.2424.59
04/07/202224.624.8124.3724.78
04/10/202224.7725.3724.6725.09
04/11/202225.125.6124.8725.36
04/12/202225.3725.8325.3525.74
04/13/202225.7325.8725.2925.66
04/14/202225.6525.6625.6525.66
04/17/202225.6526.2225.6125.87
04/18/202225.862625.0525.17
04/19/202225.1825.2924.8925.2
04/20/202225.1925.224.4224.65
04/21/202224.6624.6724.0524.14
04/24/202224.1324.1723.423.62
04/25/202223.623.9223.423.5
04/26/202223.5123.6923.2423.3
04/27/202223.2823.4122.8923.15
04/28/202223.1623.5622.6822.78
05/01/202222.7722.8522.1222.64
05/02/202222.6522.8422.4222.57
05/03/202222.5623.0922.2122.97
05/04/202222.9823.2822.3222.52
05/05/202222.5322.6422.122.35
05/08/202222.3622.3721.6921.8
05/09/202221.7922.121.1821.26
05/10/202221.2521.9621.2421.57
05/11/202221.5821.6620.6120.68
05/12/202220.6921.1220.4521.11
05/15/202221.123.220.8421.62
05/16/202221.6121.9121.5121.63
05/17/202221.6221.7521.3721.42
05/18/202221.4321.9921.2821.92
05/19/202221.9322.0821.621.76
05/22/202221.7722.1921.6721.8
05/23/202221.7922.221.6622.11
05/24/202222.122.1521.7421.99
05/25/202221.9822.0721.7222.01
05/26/20222222.4421.9422.11
05/29/202222.122.2821.9121.98
05/30/202221.972221.4821.55
05/31/202221.5421.9721.4321.83
06/01/202221.8222.3321.7622.3
06/02/202222.3122.4821.8421.92
06/05/202221.9322.5121.8922.07
06/06/202222.0822.2821.8622.22
06/07/202222.2322.2621.8122.04
06/08/202222.0522.1521.5521.69
06/09/202221.6821.9921.2921.89
06/12/202221.8922.0120.9621.07
06/13/202221.0821.3820.8921.05
06/14/202221.0421.842121.66
06/15/202221.6821.9621.3521.94
06/16/202221.9521.9821.5721.67
06/19/202221.6621.7621.4721.58
06/20/202221.5921.9421.4921.69
06/21/202221.6821.721.2321.41
06/22/202221.4221.520.9220.95
06/23/202220.9621.2220.6121.14
06/26/202221.1821.5421.0921.15
06/27/202221.1621.3620.7920.85
06/28/202220.8621.0620.6320.74
06/29/202220.7320.8220.2120.27
06/30/202220.2820.319.3819.88
07/03/202219.8919.9919.7719.97
07/04/202219.9620.219.0919.22
07/05/202219.2119.3918.9219.2
07/06/202219.2119.4819.0919.23
07/07/202219.2419.4519.0119.3
07/10/202219.3119.3719.0619.11
07/11/202219.119.218.7418.93
07/12/202218.9319.4118.8519.21
07/13/202219.219.2418.1418.41
07/14/202218.4218.7818.1818.7
07/17/202218.7119.0218.6418.69
07/18/202218.718.9118.5818.75
07/19/202218.7619.118.6418.68
07/20/202218.6718.8818.2418.85
07/21/202218.8618.9518.5118.58
07/24/202218.5918.7918.3118.44
07/25/202218.4518.7218.3818.62
07/26/202218.6319.1318.4519.08
07/27/202219.0920.0219.0520
07/28/202220.0120.3719.8520.35
07/31/202220.3420.520.0820.36
08/01/202220.3520.5119.9519.97
08/02/202219.9820.1719.7820.06
08/03/202220.0720.3919.9620.17
08/04/202220.1820.3219.5519.89
08/07/202219.920.7419.7920.66
08/08/202220.6720.7420.4120.52
08/09/202220.5320.8420.3420.6
08/10/202220.5920.6520.2420.31
08/11/202220.3220.8420.2420.84
08/14/202220.8320.8720.0920.27
08/15/202220.2820.3119.9120.15
08/16/202220.1420.2719.6919.79
08/17/202219.819.9319.4819.54
08/18/202219.5519.5819.0219.04
08/21/202219.0519.1518.7218.99
08/22/20221919.2818.7919.12
08/23/202219.1119.2318.9519.11
08/24/202219.1219.419.119.24
08/25/202219.2519.4218.8218.9
08/28/202218.8818.9118.5118.78
08/29/202218.7918.8418.3518.43
08/30/202218.4218.5417.9317.99
08/31/202217.981817.5617.81
09/01/202217.818.2817.7818.05
09/04/202218.0418.2517.9418.16
09/05/202218.1518.5817.9418.01
09/06/20221818.4717.8418.45
09/07/202218.4618.7418.3218.53
09/08/202218.5218.9518.5218.84
09/11/202218.8520.0118.8419.79
09/12/202219.819.9419.3319.33
09/13/202219.3219.6919.2319.63
09/14/202219.6219.6619.1119.17
09/15/202219.1619.6218.7819.57
09/18/202219.5619.6519.2219.55
09/19/202219.5619.5819.0619.27
09/20/202219.2819.9219.2419.56
09/21/202219.5719.8619.2419.63
09/22/202219.6219.7118.7718.86
09/25/202218.8719.0318.3218.35
09/26/202218.3418.7818.3218.38
09/27/202218.3918.9717.9618.89
09/28/202218.718.8618.4918.82
09/29/202218.8219.2918.7719.03
10/02/202219.0220.7119.0220.7
10/03/202220.721.2420.621.06
10/04/202221.0621.0719.9420.64
10/05/202220.6520.8720.3520.65
10/06/202220.6620.8319.9920.14
10/09/202220.1420.1819.5119.61
10/10/202219.6119.7219.0619.15
10/11/202219.1519.3118.8619.02
10/12/202219.0119.3118.4518.88
10/13/202218.8819.0718.0918.27
10/16/202218.2818.9418.2318.65
10/17/202218.6518.9218.5418.73
10/18/202218.7318.8118.3618.46
10/19/202218.461918.2318.67
10/20/202218.6719.4318.2819.43
10/23/202219.4219.6719.0119.22
10/24/202219.2219.4318.7919.34
10/25/202219.3419.7819.2119.58
10/26/202219.5819.6719.2919.6
10/27/202219.619.6418.9919.26
10/30/202219.2519.2518.919.16
10/31/202219.1620.0319.1219.62
11/01/202219.6320.0719.219.22
11/02/202219.2319.5418.8319.47
11/03/202219.4620.919.4120.85
11/06/202220.8521.0120.3820.79
11/07/202220.7821.6220.4921.36
11/08/202221.3621.620.9921.04
11/09/202221.0121.8220.9521.68
11/10/202221.6822.0621.2721.65
11/13/202221.6722.0821.2921.98
11/14/202221.9822.2521.3821.58
11/15/202221.5822.0421.3921.44
11/16/202221.4421.5120.7520.96
11/17/202220.9621.2920.8420.9
11/20/202220.9221.0120.5820.85
11/21/202220.8521.3320.8321.08
11/22/202221.0821.5920.9121.52
11/23/202221.5221.6721.4621.5
11/24/202221.521.5521.1521.43
11/27/202221.4421.6220.8620.93
11/28/202220.9421.4520.8821.24
11/29/202221.2422.1921.222.18
11/30/202222.1922.7822.0422.76
12/01/202222.7723.2322.2723.13
12/04/202223.1223.5122.1622.21
12/05/202222.2122.622.0222.19
12/06/202222.222.8122.0922.73
12/07/202222.7223.2222.5423.04
12/08/202223.0423.6822.9523.42
12/11/202223.4423.5323.123.3
12/12/202223.3224.1323.2923.7
12/13/202223.7124.0423.3823.9
12/14/202223.8923.9422.9623.11
12/15/202223.0923.2522.5523.2
12/18/202223.2123.4122.8322.95
12/19/202222.9524.2522.8824.19
12/20/202224.1724.2923.8323.97
12/21/202223.9724.0923.3823.56
12/22/202223.5523.8923.5123.73
12/25/202223.7323.7323.7323.73
12/26/202223.7324.2823.7324.04
12/27/202224.0424.1123.4623.49
12/28/202223.4824.0623.4823.9
12/29/202223.924.1423.5223.93