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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.2614
CLOSE 28.2828

Low

LOW 21.92

High

HIGH 34.86
DATEOPENHIGHLOWCLOSE
01/01/202423.7824.0923.6423.65
01/02/202423.6523.7322.8323.01
01/03/202423.0223.0722.6823.02
01/04/202423.0223.5122.7723.17
01/07/202423.1823.2122.8423.08
01/08/202423.0823.3722.8922.95
01/09/202422.9423.122.7722.87
01/10/202422.8723.222.4722.74
01/11/202422.7423.5322.7323.15
01/14/202423.1723.3323.1123.22
01/15/202423.2223.2322.8522.91
01/16/202422.9122.9522.522.56
01/17/202422.5622.7622.4122.73
01/18/202422.7422.8422.4622.58
01/21/202422.5922.6621.9222.07
01/22/202422.0722.4522.0522.44
01/23/202422.4422.9622.3422.64
01/24/202422.6423.0222.6422.89
01/25/202422.8922.9822.722.8
01/28/202422.823.2222.7723.18
01/29/202423.1923.322.9423.16
01/30/202423.1623.3222.7722.82
01/31/202422.8323.2522.5123.16
02/01/202423.1823.2522.422.66
02/04/202422.6722.7222.2422.35
02/05/202422.3522.4822.2622.42
02/06/202422.4222.4422.2122.21
02/07/202422.2122.6322.1422.58
02/08/202422.5722.7222.3622.61
02/11/202422.6123.0722.5122.69
02/12/202422.6922.9521.9822.06
02/13/202422.0622.4521.9322.34
02/14/202422.3423.0322.3322.9
02/15/202422.923.522.7923.39
02/18/202423.423.4522.9322.98
02/19/202422.9823.1922.9123.01
02/20/202423.0123.1822.7522.9
02/21/202422.923.1622.7422.75
02/22/202422.752322.5622.95
02/25/202422.9522.9522.4422.53
02/26/202422.5322.7122.4222.47
02/27/202422.4822.5122.2722.45
02/28/202422.4622.7922.3122.67
02/29/202422.6723.2722.523.15
03/03/202423.1423.9423.0223.91
03/04/202423.924.2223.6223.68
03/05/202423.6824.323.5724.16
03/06/202424.1624.524.0124.32
03/07/202424.3224.6324.1724.29
03/10/202424.2924.5224.2424.46
03/11/202424.4624.682424.13
03/12/202424.1325.0324.0725
03/13/202425.0125.1524.7324.81
03/14/202424.8125.4424.825.18
03/17/202425.1825.3224.9425.04
03/18/202425.0425.1524.7324.91
03/19/202424.9125.6424.7425.58
03/20/202425.5925.7724.6424.74
03/21/202424.7424.9424.424.67
03/24/202424.6824.8924.5524.67
03/25/202424.6724.8924.3624.45
03/26/202424.4524.6624.3224.65
03/27/202424.6425.0124.3924.98
03/28/202424.9824.9824.9624.98
03/31/202424.9725.3824.7425.09
04/01/202425.0926.1725.0626.13
04/02/202426.1327.1926.1127.19
04/03/202427.1927.3326.6826.91
04/04/202426.927.526.2827.48
04/07/202427.4728.0826.8627.85
04/08/202427.8628.3227.6128.15
04/09/202428.1528.5227.5327.94
04/10/202427.9328.4927.7528.44
04/11/202428.4429.7927.8627.87
04/14/202427.8728.8927.5928.87
04/15/202428.8629.0227.9528.1
04/16/202428.128.828.0628.2
04/17/202428.2128.6528.1328.24
04/18/202428.2428.9428.0628.67
04/21/202428.6728.7127.1127.19
04/22/202427.1927.3826.6627.3
04/23/202427.327.4827.0327.16
04/24/202427.1627.5726.9827.43
04/25/202427.4327.7327.0827.21
04/28/202427.2227.4326.9427.14
04/29/202427.1427.1426.2426.29
04/30/202426.326.9726.2626.65
05/01/202426.6526.8226.0126.67
05/02/202426.6726.8826.1226.55
05/05/202426.5727.4826.4327.44
05/06/202427.4427.5227.1527.23
05/07/202427.2427.4827.0127.34
05/08/202427.3228.3427.2828.33
05/09/202428.3328.7628.0428.16
05/12/202428.1628.3827.9628.19
05/13/202428.228.7428.0828.61
05/14/202428.6129.7328.4329.66
05/15/202429.6729.8429.3329.57
05/16/202429.5831.5929.4631.5
05/19/202431.532.5130.9431.82
05/20/202431.8232.531.0731.97
05/21/202431.9732.230.7530.78
05/22/202430.7830.9830.0630.13
05/23/202430.1330.6230.0430.35
05/26/202430.3631.8530.3531.64
05/27/202431.6432.2431.2432.1
05/28/202432.0932.331.631.97
05/29/202431.9732.0931.0131.17
05/30/202431.1731.7630.1930.4
06/02/202430.430.829.7830.72
06/03/202430.7230.8829.3829.49
06/04/202429.4930.0429.3930
06/05/202430.0231.3429.9731.32
06/06/202431.3231.5429.1229.17
06/09/202429.1729.8229.1329.74
06/10/202429.7429.8729.0329.27
06/11/202429.2730.2528.6629.2
06/12/202429.7129.7428.6528.96
06/13/202428.9629.5828.8329.55
06/16/202429.5531.4828.5730.8
06/17/202429.4529.6728.9229.53
06/18/202429.5429.7929.3429.75
06/19/202429.7630.7929.7430.73
06/20/202430.7430.8529.4629.54
06/23/202429.5529.7229.3429.57
06/24/202429.5729.6628.8428.9
06/25/202428.929.0728.5728.76
06/26/202428.7729.2528.6828.98
06/27/202428.9929.6228.7729.14
06/30/202429.1429.4828.9629.45
07/01/202429.4529.8229.229.52
07/02/202429.5230.6729.4730.49
07/03/202430.4930.5830.230.39
07/04/202430.3931.4930.1531.22
07/07/202431.1931.3730.4330.76
07/08/202430.7531.1530.5130.79
07/09/202430.7931.7528.6628.89
07/10/202430.8131.7530.831.45
07/11/202431.4531.4530.3930.79
07/14/202430.831.0930.5230.68
07/15/202430.6731.430.4831.25
07/16/202431.2631.4330.0430.29
07/17/202430.330.5929.7429.82
07/18/202429.8229.8428.8729.23
07/21/202429.2229.4328.7429.12
07/22/202429.1329.328.6629.23
07/23/202429.2429.4528.8928.9
07/24/202428.9129.1527.3128.83
07/25/202427.8528.0727.5827.92
07/28/202427.9328.1927.3127.87
07/29/202427.8628.4127.6328.38
07/30/202428.3829.0328.2429.01
07/31/20242929.4426.4729.42
08/01/202428.5229.2227.9428.57
08/04/202428.5628.6726.527.26
08/05/202427.2627.5726.626.98
08/06/202426.9827.2726.5726.6
08/07/202426.627.626.4727.54
08/08/202427.5527.7627.2527.46
08/11/202427.4728.0427.2227.97
08/12/202427.9728.0527.4527.85
08/13/202427.8628.0427.1827.56
08/14/202427.5528.5227.4828.36
08/15/202428.3529.0328.0429.03
08/18/202429.0229.4828.7229.45
08/19/202429.4429.9629.229.43
08/20/202429.4329.7329.2129.6
08/21/202429.629.6828.7828.98
08/22/202428.9829.8828.9429.83
08/25/202429.8330.1929.6529.9
08/26/202429.8930.0829.729.97
08/27/202429.9730.129.0829.13
08/28/202429.1329.6829.1129.42
08/29/202429.4229.5928.6928.86
09/01/202428.8528.9728.3228.55
09/02/202428.5528.5727.728.05
09/03/202428.0428.3527.7728.26
09/04/202428.2729.1728.228.82
09/05/202428.8229.1127.6827.94
09/08/202427.9428.3627.728.35
09/09/202428.3428.5528.0328.39
09/10/202428.428.8728.0728.67
09/11/202428.6729.9128.5329.87
09/12/202429.8730.9229.8530.71
09/15/202430.7131.0930.5930.72
09/16/202430.7230.9930.5130.69
09/17/202430.6931.2329.730.07
09/18/202430.0731.2929.930.78
09/19/202430.7731.4330.7331.17
09/22/202431.231.2230.3530.69
09/23/202430.6932.2630.6532.1
09/24/202432.0932.2831.5631.81
09/25/202431.8132.7131.7432.01
09/26/202432.0132.2931.3631.63
09/29/202431.6231.8530.8831.15
09/30/202431.1531.8531.1131.43
10/01/202431.4332.33131.83
10/02/202431.8332.2131.4132.02
10/03/202432.0232.9631.532.19
10/06/202432.1932.3431.4131.68
10/07/202431.6831.7830.1230.66
10/08/202430.6730.7830.2130.5
10/09/202430.531.1830.3631.15
10/10/202431.1531.6331.0531.54
10/13/202431.5331.5530.7731.2
10/14/202431.1931.6930.7631.5
10/15/202431.4932.1731.4131.68
10/16/202431.6832.0231.3131.69
10/17/202431.6933.7531.6733.71
10/20/202433.7334.2733.4633.78
10/21/202433.7934.8633.7734.85
10/22/202434.8534.8533.4233.69
10/23/202433.734.333.2433.67
10/24/202433.6734.0133.0833.7
10/27/202433.733.9933.2333.67
10/28/202433.6734.5433.634.45
10/29/202434.4634.5233.4133.78
10/30/202433.7833.8932.532.65
10/31/202432.6633.1232.3332.45
11/03/202432.4132.8732.2932.5
11/04/202432.532.9232.2432.63
11/05/202432.6332.7330.8331.19
11/06/202431.1832.1530.8731.95
11/07/202431.9532.0631.1931.25
11/10/202431.2831.5630.4230.69
11/11/202430.6930.8130.1830.79
11/12/202430.831.1430.2830.29
11/13/202430.2930.6529.6730.51
11/14/202430.5130.8130.1830.25
11/17/202430.2531.2730.2531.12
11/18/202431.1231.5331.0431.26
11/19/202431.2631.3330.7730.84
11/20/202430.8431.3130.6430.79
11/21/202430.7931.430.7331.22
11/24/202431.2831.4730.0630.32
11/25/202430.3230.6929.9830.49
11/26/202430.4930.729.9730.1
11/27/202430.130.2929.6430.22
11/28/202430.2330.8930.1830.63
12/01/202430.6330.6830.0530.5
12/02/202430.531.0830.4631.02
12/03/202431.0331.4730.4631.29
12/04/202431.2931.4231.0131.33
12/05/202431.3331.4330.8230.99
12/08/202431.0132.2730.8631.79
12/09/202431.7932.0931.731.82
12/10/202431.8232.1931.531.87
12/11/202431.8732.3530.8830.97
12/12/202430.9631.1130.2830.47
12/15/202430.5430.7530.4630.51
12/16/202430.5230.630.1430.51
12/17/202430.530.5829.3829.47
12/18/202429.4829.7128.7429.1
12/19/202429.129.6928.8129.53
12/22/202429.529.8729.4229.64
12/23/202429.6429.7929.4729.67
12/24/202429.6129.6129.5929.59
12/25/202429.6329.8729.4929.79
12/26/202429.7929.8929.3229.37
12/29/202429.3629.5328.7929
12/30/20242929.0328.7728.89
12/31/202428.8928.9228.8828.91