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
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%
XAGUSD: Gümüş Amerikan Doları Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.2059
CLOSE 40.3682
Low
LOW 28.37
High
HIGH 83.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.92 | 29.59 | 28.88 | 29.56 |
| 01/02/2025 | 29.55 | 29.9 | 29.49 | 29.61 |
| 01/05/2025 | 29.6 | 30.35 | 29.41 | 29.89 |
| 01/06/2025 | 29.89 | 30.38 | 29.88 | 30.02 |
| 01/07/2025 | 30.03 | 30.35 | 29.81 | 30.1 |
| 01/08/2025 | 30.09 | 30.48 | 30 | 30.1 |
| 01/09/2025 | 30.1 | 30.66 | 29.96 | 30.33 |
| 01/12/2025 | 30.39 | 30.51 | 29.5 | 29.6 |
| 01/13/2025 | 29.6 | 29.97 | 29.51 | 29.89 |
| 01/14/2025 | 29.89 | 30.73 | 29.74 | 30.71 |
| 01/15/2025 | 30.71 | 30.97 | 30.52 | 30.8 |
| 01/16/2025 | 30.79 | 30.84 | 30.13 | 30.31 |
| 01/19/2025 | 30.34 | 30.63 | 29.98 | 30.54 |
| 01/20/2025 | 30.51 | 30.83 | 30.19 | 30.78 |
| 01/21/2025 | 30.79 | 30.95 | 30.56 | 30.8 |
| 01/22/2025 | 30.81 | 30.86 | 30.09 | 30.48 |
| 01/23/2025 | 30.48 | 31.03 | 30.43 | 30.64 |
| 01/26/2025 | 30.58 | 30.62 | 29.7 | 30.16 |
| 01/27/2025 | 30.17 | 30.48 | 29.88 | 30.34 |
| 01/28/2025 | 30.35 | 30.98 | 30.28 | 30.76 |
| 01/29/2025 | 30.76 | 31.74 | 30.73 | 31.54 |
| 01/30/2025 | 31.55 | 31.72 | 31.13 | 31.32 |
| 02/02/2025 | 31.34 | 31.68 | 30.68 | 31.5 |
| 02/03/2025 | 31.5 | 32.37 | 31.36 | 32.1 |
| 02/04/2025 | 32.1 | 32.54 | 31.94 | 32.25 |
| 02/05/2025 | 32.24 | 32.42 | 31.75 | 32.26 |
| 02/06/2025 | 32.26 | 32.65 | 31.79 | 31.85 |
| 02/09/2025 | 31.83 | 32.34 | 31.65 | 32.06 |
| 02/10/2025 | 32.06 | 32.24 | 31.24 | 31.83 |
| 02/11/2025 | 31.83 | 32.36 | 31.51 | 32.21 |
| 02/12/2025 | 32.21 | 32.41 | 31.99 | 32.37 |
| 02/13/2025 | 32.37 | 33.4 | 32.07 | 32.18 |
| 02/16/2025 | 32.16 | 32.49 | 31.91 | 32.4 |
| 02/17/2025 | 32.4 | 32.9 | 32.07 | 32.83 |
| 02/18/2025 | 32.83 | 33.07 | 32.44 | 32.75 |
| 02/19/2025 | 32.75 | 33.2 | 32.62 | 32.89 |
| 02/20/2025 | 32.89 | 33.07 | 32.5 | 32.53 |
| 02/23/2025 | 32.52 | 32.76 | 32.09 | 32.34 |
| 02/24/2025 | 32.34 | 32.48 | 31.28 | 31.67 |
| 02/25/2025 | 31.66 | 31.96 | 31.49 | 31.8 |
| 02/26/2025 | 31.8 | 31.94 | 31.19 | 31.22 |
| 02/27/2025 | 31.22 | 31.4 | 30.81 | 31.11 |
| 03/02/2025 | 31.12 | 31.84 | 31.12 | 31.6 |
| 03/03/2025 | 31.6 | 32.01 | 31.46 | 31.85 |
| 03/04/2025 | 31.86 | 32.71 | 31.77 | 32.7 |
| 03/05/2025 | 32.69 | 32.76 | 32.26 | 32.6 |
| 03/06/2025 | 32.6 | 32.7 | 32.1 | 32.48 |
| 03/09/2025 | 32.53 | 32.67 | 31.93 | 32.1 |
| 03/10/2025 | 32.1 | 32.97 | 31.8 | 32.94 |
| 03/11/2025 | 32.94 | 33.32 | 32.7 | 33.25 |
| 03/12/2025 | 33.24 | 33.95 | 32.93 | 33.86 |
| 03/13/2025 | 33.86 | 34.08 | 33.52 | 33.83 |
| 03/16/2025 | 33.85 | 33.9 | 33.43 | 33.86 |
| 03/17/2025 | 33.85 | 34.23 | 33.74 | 34.01 |
| 03/18/2025 | 34.02 | 34.1 | 33.46 | 33.8 |
| 03/19/2025 | 33.81 | 33.94 | 33.09 | 33.58 |
| 03/20/2025 | 33.57 | 33.58 | 32.66 | 33.03 |
| 03/23/2025 | 33.02 | 33.3 | 32.88 | 33.01 |
| 03/24/2025 | 33.02 | 33.8 | 32.92 | 33.73 |
| 03/25/2025 | 33.74 | 33.93 | 33.5 | 33.64 |
| 03/26/2025 | 33.63 | 34.47 | 33.59 | 34.4 |
| 03/27/2025 | 34.4 | 34.59 | 33.92 | 34.12 |
| 03/30/2025 | 34.13 | 34.46 | 33.5 | 34.11 |
| 03/31/2025 | 34.1 | 34.21 | 33.46 | 33.91 |
| 04/01/2025 | 33.9 | 34.14 | 33.6 | 33.93 |
| 04/02/2025 | 33.93 | 34.02 | 31.72 | 31.85 |
| 04/03/2025 | 31.85 | 31.99 | 29.19 | 29.57 |
| 04/06/2025 | 29.58 | 30.82 | 28.37 | 30.04 |
| 04/07/2025 | 30.04 | 30.53 | 29.62 | 29.82 |
| 04/08/2025 | 29.82 | 31.04 | 29.33 | 31.01 |
| 04/09/2025 | 31.01 | 31.31 | 30.57 | 31.22 |
| 04/10/2025 | 31.22 | 32.3 | 30.92 | 32.29 |
| 04/13/2025 | 32.29 | 32.39 | 31.74 | 32.15 |
| 04/14/2025 | 32.15 | 32.4 | 32.06 | 32.31 |
| 04/15/2025 | 32.32 | 33.11 | 32.27 | 32.75 |
| 04/16/2025 | 32.76 | 32.94 | 32.08 | 32.55 |
| 04/17/2025 | 32.56 | 32.56 | 32.55 | 32.55 |
| 04/20/2025 | 32.51 | 33.05 | 32.44 | 32.67 |
| 04/21/2025 | 32.68 | 33.15 | 32.29 | 32.53 |
| 04/22/2025 | 32.52 | 33.67 | 32.09 | 33.58 |
| 04/23/2025 | 33.57 | 33.68 | 33.16 | 33.57 |
| 04/24/2025 | 33.58 | 33.69 | 32.77 | 33.09 |
| 04/27/2025 | 33.09 | 33.19 | 32.65 | 33.15 |
| 04/28/2025 | 33.16 | 33.53 | 32.8 | 32.93 |
| 04/29/2025 | 32.94 | 33.11 | 32.18 | 32.61 |
| 04/30/2025 | 32.61 | 32.67 | 31.67 | 32.42 |
| 05/01/2025 | 32.42 | 32.71 | 31.93 | 32 |
| 05/04/2025 | 32 | 32.67 | 31.98 | 32.48 |
| 05/05/2025 | 32.48 | 33.24 | 32.43 | 33.22 |
| 05/06/2025 | 33.23 | 33.25 | 32.24 | 32.45 |
| 05/07/2025 | 32.42 | 32.94 | 32.22 | 32.45 |
| 05/08/2025 | 32.46 | 32.87 | 32.22 | 32.72 |
| 05/11/2025 | 32.72 | 32.99 | 31.88 | 32.6 |
| 05/12/2025 | 32.59 | 33.23 | 32.53 | 32.91 |
| 05/13/2025 | 32.91 | 32.97 | 32.08 | 32.22 |
| 05/14/2025 | 32.22 | 32.65 | 31.65 | 32.63 |
| 05/15/2025 | 32.64 | 32.69 | 31.87 | 32.29 |
| 05/18/2025 | 32.28 | 32.63 | 32.23 | 32.35 |
| 05/19/2025 | 32.36 | 33.13 | 32.12 | 33.08 |
| 05/20/2025 | 33.09 | 33.56 | 32.92 | 33.4 |
| 05/21/2025 | 33.39 | 33.7 | 32.61 | 33.05 |
| 05/22/2025 | 33.05 | 33.55 | 32.9 | 33.48 |
| 05/25/2025 | 33.48 | 33.56 | 33.24 | 33.48 |
| 05/26/2025 | 33.49 | 33.53 | 32.76 | 33.26 |
| 05/27/2025 | 33.26 | 33.43 | 32.91 | 32.97 |
| 05/28/2025 | 32.96 | 33.5 | 32.69 | 33.31 |
| 05/29/2025 | 33.31 | 33.34 | 32.76 | 32.98 |
| 06/01/2025 | 32.98 | 34.78 | 32.95 | 34.75 |
| 06/02/2025 | 34.74 | 34.76 | 33.96 | 34.51 |
| 06/03/2025 | 34.52 | 34.65 | 34.18 | 34.5 |
| 06/04/2025 | 34.5 | 36.06 | 34.43 | 35.65 |
| 06/05/2025 | 35.64 | 36.33 | 35.61 | 35.99 |
| 06/08/2025 | 36 | 36.88 | 35.91 | 36.76 |
| 06/09/2025 | 36.75 | 36.82 | 36.31 | 36.53 |
| 06/10/2025 | 36.53 | 36.64 | 36.02 | 36.37 |
| 06/11/2025 | 36.37 | 36.46 | 35.46 | 36.42 |
| 06/12/2025 | 36.43 | 36.64 | 35.97 | 36.28 |
| 06/15/2025 | 36.29 | 36.54 | 36.09 | 36.32 |
| 06/16/2025 | 36.31 | 37.25 | 36.14 | 37.11 |
| 06/17/2025 | 37.11 | 37.31 | 36.53 | 36.74 |
| 06/18/2025 | 36.74 | 36.78 | 36.21 | 36.39 |
| 06/19/2025 | 36.37 | 36.43 | 35.51 | 35.99 |
| 06/22/2025 | 36.01 | 36.36 | 35.86 | 36.09 |
| 06/23/2025 | 36.1 | 36.2 | 35.28 | 35.92 |
| 06/24/2025 | 35.92 | 36.32 | 35.67 | 36.26 |
| 06/25/2025 | 36.26 | 36.83 | 36.23 | 36.65 |
| 06/26/2025 | 36.66 | 36.72 | 35.79 | 35.98 |
| 06/29/2025 | 35.98 | 36.23 | 35.42 | 36.11 |
| 06/30/2025 | 36.11 | 36.61 | 35.8 | 36.04 |
| 07/01/2025 | 36.03 | 36.58 | 35.87 | 36.55 |
| 07/02/2025 | 36.56 | 37.07 | 36.34 | 36.84 |
| 07/03/2025 | 36.85 | 36.96 | 36.62 | 36.93 |
| 07/06/2025 | 36.93 | 37.21 | 36.15 | 36.77 |
| 07/07/2025 | 36.77 | 36.87 | 36.29 | 36.75 |
| 07/08/2025 | 36.75 | 36.77 | 36.27 | 36.38 |
| 07/09/2025 | 36.38 | 37.12 | 36.35 | 37 |
| 07/10/2025 | 37 | 38.53 | 36.91 | 38.4 |
| 07/13/2025 | 38.4 | 39.13 | 38.08 | 38.13 |
| 07/14/2025 | 38.12 | 38.38 | 37.58 | 37.7 |
| 07/15/2025 | 37.7 | 38.09 | 37.5 | 37.91 |
| 07/16/2025 | 37.91 | 38.16 | 37.54 | 38.13 |
| 07/17/2025 | 38.13 | 38.44 | 38.05 | 38.17 |
| 07/20/2025 | 38.16 | 39.06 | 38.1 | 38.93 |
| 07/21/2025 | 38.93 | 39.31 | 38.71 | 39.29 |
| 07/22/2025 | 39.28 | 39.53 | 39.04 | 39.25 |
| 07/23/2025 | 39.27 | 39.35 | 38.69 | 39.05 |
| 07/24/2025 | 39.04 | 39.2 | 37.95 | 38.17 |
| 07/27/2025 | 38.16 | 38.34 | 37.9 | 38.17 |
| 07/28/2025 | 38.16 | 38.29 | 37.91 | 38.2 |
| 07/29/2025 | 38.2 | 38.25 | 36.79 | 37.13 |
| 07/30/2025 | 37.13 | 37.27 | 36.21 | 36.72 |
| 07/31/2025 | 36.72 | 37.18 | 36.36 | 37.02 |
| 08/03/2025 | 37.03 | 37.48 | 36.67 | 37.41 |
| 08/04/2025 | 37.41 | 37.88 | 37.31 | 37.81 |
| 08/05/2025 | 37.81 | 37.95 | 37.61 | 37.83 |
| 08/06/2025 | 37.85 | 38.5 | 37.82 | 38.26 |
| 08/07/2025 | 38.28 | 38.49 | 38 | 38.33 |
| 08/10/2025 | 38.35 | 38.39 | 37.55 | 37.62 |
| 08/11/2025 | 37.61 | 38.02 | 37.51 | 37.91 |
| 08/12/2025 | 37.91 | 38.64 | 37.85 | 38.5 |
| 08/13/2025 | 38.52 | 38.73 | 37.83 | 38 |
| 08/14/2025 | 38.01 | 38.1 | 37.68 | 38 |
| 08/17/2025 | 37.97 | 38.27 | 37.81 | 38.02 |
| 08/18/2025 | 38.02 | 38.15 | 37.27 | 37.39 |
| 08/19/2025 | 37.38 | 37.94 | 36.96 | 37.89 |
| 08/20/2025 | 37.91 | 38.2 | 37.53 | 38.14 |
| 08/21/2025 | 38.13 | 39.06 | 37.69 | 38.9 |
| 08/24/2025 | 38.91 | 39 | 38.54 | 38.56 |
| 08/25/2025 | 38.57 | 38.85 | 38.34 | 38.6 |
| 08/26/2025 | 38.62 | 38.7 | 38.08 | 38.59 |
| 08/27/2025 | 38.59 | 39.12 | 38.58 | 39.07 |
| 08/28/2025 | 39.04 | 39.97 | 38.72 | 39.71 |
| 08/31/2025 | 39.69 | 40.76 | 39.54 | 40.73 |
| 09/01/2025 | 40.72 | 40.93 | 40.14 | 40.89 |
| 09/02/2025 | 40.88 | 41.46 | 40.62 | 41.2 |
| 09/03/2025 | 41.19 | 41.22 | 40.4 | 40.68 |
| 09/04/2025 | 40.67 | 41.41 | 40.55 | 40.98 |
| 09/07/2025 | 40.98 | 41.66 | 40.53 | 41.34 |
| 09/08/2025 | 41.32 | 41.48 | 40.78 | 40.88 |
| 09/09/2025 | 40.84 | 41.28 | 40.7 | 41.16 |
| 09/10/2025 | 41.15 | 41.76 | 40.89 | 41.55 |
| 09/11/2025 | 41.55 | 42.46 | 41.39 | 42.2 |
| 09/14/2025 | 42.22 | 42.74 | 42.01 | 42.7 |
| 09/15/2025 | 42.69 | 42.97 | 42.25 | 42.56 |
| 09/16/2025 | 42.57 | 42.64 | 41.13 | 41.66 |
| 09/17/2025 | 41.65 | 41.97 | 41.19 | 41.82 |
| 09/18/2025 | 41.8 | 43.1 | 41.65 | 43.07 |
| 09/21/2025 | 43.1 | 44.11 | 43.02 | 44.06 |
| 09/22/2025 | 44.04 | 44.46 | 43.64 | 44.02 |
| 09/23/2025 | 44.03 | 44.31 | 43.67 | 43.91 |
| 09/24/2025 | 43.91 | 45.23 | 43.77 | 45.19 |
| 09/25/2025 | 45.17 | 46.62 | 44.6 | 46.08 |
| 09/28/2025 | 46.09 | 47.18 | 45.94 | 46.91 |
| 09/29/2025 | 46.9 | 47.17 | 45.8 | 46.64 |
| 09/30/2025 | 46.64 | 47.82 | 46.62 | 47.32 |
| 10/01/2025 | 47.31 | 48.05 | 45.91 | 46.99 |
| 10/02/2025 | 46.97 | 48.37 | 46.64 | 47.97 |
| 10/05/2025 | 47.98 | 48.76 | 47.95 | 48.51 |
| 10/06/2025 | 48.5 | 48.65 | 47.33 | 47.84 |
| 10/07/2025 | 47.82 | 49.55 | 47.74 | 48.86 |
| 10/08/2025 | 48.86 | 51.23 | 48.46 | 49.25 |
| 10/09/2025 | 49.24 | 51.12 | 48.74 | 50.09 |
| 10/12/2025 | 50.09 | 52.45 | 49.87 | 52.27 |
| 10/13/2025 | 52.34 | 53.61 | 50.47 | 51.44 |
| 10/14/2025 | 51.44 | 53.17 | 51.38 | 53.04 |
| 10/15/2025 | 53.04 | 54.22 | 52.45 | 54.18 |
| 10/16/2025 | 54.18 | 54.48 | 50.61 | 51.83 |
| 10/19/2025 | 51.81 | 52.78 | 51.28 | 52.3 |
| 10/20/2025 | 52.31 | 52.64 | 47.86 | 48.69 |
| 10/21/2025 | 48.72 | 49.31 | 47.52 | 48.5 |
| 10/22/2025 | 48.48 | 49.45 | 47.92 | 48.9 |
| 10/23/2025 | 48.89 | 49.01 | 47.82 | 48.61 |
| 10/26/2025 | 48.63 | 48.69 | 46.08 | 46.95 |
| 10/27/2025 | 46.99 | 47.26 | 45.55 | 47.06 |
| 10/28/2025 | 47.05 | 48.45 | 46.84 | 47.55 |
| 10/29/2025 | 47.54 | 48.98 | 47.27 | 48.91 |
| 10/30/2025 | 48.9 | 49.36 | 48.38 | 48.69 |
| 11/02/2025 | 48.69 | 49.11 | 48.01 | 48.24 |
| 11/03/2025 | 48.24 | 48.24 | 46.87 | 47.14 |
| 11/04/2025 | 47.14 | 48.27 | 46.88 | 48.12 |
| 11/05/2025 | 48.12 | 48.79 | 47.65 | 48.01 |
| 11/06/2025 | 48.01 | 48.88 | 47.97 | 48.4 |
| 11/09/2025 | 48.37 | 50.56 | 48.35 | 50.49 |
| 11/10/2025 | 50.49 | 51.24 | 50.28 | 51.22 |
| 11/11/2025 | 51.21 | 53.67 | 50.86 | 53.28 |
| 11/12/2025 | 53.28 | 54.39 | 52.07 | 52.31 |
| 11/13/2025 | 52.28 | 53.55 | 50.06 | 50.67 |
| 11/16/2025 | 50.63 | 51.31 | 49.57 | 50.15 |
| 11/17/2025 | 50.15 | 51.18 | 49.35 | 50.81 |
| 11/18/2025 | 50.81 | 52.47 | 50.37 | 51.22 |
| 11/19/2025 | 51.21 | 51.86 | 50.22 | 50.5 |
| 11/20/2025 | 50.49 | 50.85 | 48.63 | 49.95 |
| 11/23/2025 | 49.95 | 51.41 | 49.71 | 51.39 |
| 11/24/2025 | 51.38 | 51.75 | 50.69 | 51.44 |
| 11/25/2025 | 51.44 | 53.39 | 51.3 | 53.34 |
| 11/26/2025 | 53.34 | 53.91 | 52.69 | 53.42 |
| 11/27/2025 | 53.42 | 56.53 | 53.34 | 56.4 |
| 11/30/2025 | 56.41 | 58.84 | 56.18 | 57.92 |
| 12/01/2025 | 57.93 | 58.64 | 56.58 | 58.58 |
| 12/02/2025 | 58.56 | 58.97 | 57.54 | 58.48 |
| 12/03/2025 | 58.49 | 58.76 | 56.49 | 57.11 |
| 12/04/2025 | 57.11 | 59.33 | 56.87 | 58.38 |
| 12/07/2025 | 58.33 | 58.71 | 57.53 | 58.11 |
| 12/08/2025 | 58.12 | 60.8 | 57.6 | 60.79 |
| 12/09/2025 | 60.8 | 61.95 | 60.09 | 61.76 |
| 12/10/2025 | 61.79 | 64.31 | 61.44 | 63.56 |
| 12/11/2025 | 63.55 | 64.66 | 60.81 | 61.85 |
| 12/14/2025 | 61.91 | 64.16 | 61.51 | 64.06 |
| 12/15/2025 | 64.05 | 64.15 | 62.17 | 63.67 |
| 12/16/2025 | 63.67 | 66.89 | 63.56 | 66.46 |
| 12/17/2025 | 66.44 | 66.63 | 64.63 | 65.41 |
| 12/18/2025 | 65.41 | 67.46 | 64.49 | 67.19 |
| 12/21/2025 | 67.17 | 69.45 | 67.17 | 68.88 |
| 12/22/2025 | 68.89 | 71.58 | 68.84 | 71.52 |
| 12/23/2025 | 71.52 | 72.7 | 70.19 | 71.82 |
| 12/24/2025 | 71.85 | 71.85 | 71.83 | 71.84 |
| 12/25/2025 | 71.84 | 78.55 | 71.84 | 78.42 |
| 12/28/2025 | 78.82 | 83.97 | 70.52 | 72.82 |
| 12/29/2025 | 72.82 | 78.06 | 71.17 | 76.07 |
| 12/30/2025 | 76.09 | 76.66 | 70.07 | 71.07 |
| 12/31/2025 | 71.08 | 71.6 | 70.94 | 71.6 |