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
Ons Altın Amerikan Doları logo
XAUUSD
Ons Altın Amerikan Doları
13:04:35
4166.89 $
-42.48 (%-1.01)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Bid4166.59
Ask4167.2

Market Data

Spot Rate
B:4166.59
A:4167.2
Week over week (WoW)
-1.24%
Month over month (MoM)
-8.20%
Year to date (YTD)
-3.39%
Year over year (YoY)
+23.68%
Overview
Technicals
Comments
Archive

XAUUSD: Ons Altın Amerikan Doları Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,269.1794
CLOSE 1,268.8354

Low

LOW 1,160.07

High

HIGH 1,365.92
DATEOPENHIGHLOWCLOSE
01/01/20181,309.811,318.81,308.41,317.82
01/02/20181,317.271,321.241,307.311,312.78
01/03/20181,312.741,325.841,305.71,322.69
01/04/20181,321.961,323.261,313.551,319.9
01/07/20181,320.691,3221,314.651,320.27
01/08/20181,319.491,320.041,308.261,312.61
01/09/20181,311.821,327.61,307.961,316.59
01/10/20181,317.131,323.791,315.581,322.34
01/11/20181,322.351,339.211,321.621,338.17
01/14/20181,336.051,344.61,335.921,339.93
01/15/20181,339.421,342.131,331.661,338.37
01/16/20181,339.21,343.821,326.281,326.61
01/17/20181,327.511,332.961,324.141,327.04
01/18/20181,327.541,337.861,326.661,331.43
01/21/20181,335.051,335.441,328.271,333.87
01/22/20181,333.41,341.641,331.241,341.11
01/23/20181,340.921,362.021,339.421,357.97
01/24/20181,357.251,365.921,342.331,348.22
01/25/20181,3471,356.961,344.461,350
01/28/20181,351.031,352.391,337.571,340.32
01/29/20181,341.31,348.91,334.441,338.59
01/30/20181,337.421,347.571,332.751,344.94
01/31/20181,343.391,350.971,337.241,348.39
02/01/20181,347.811,350.061,327.431,332.57
02/04/20181,331.641,341.591,328.991,339.56
02/05/20181,338.911,346.081,320.181,324.4
02/06/20181,324.641,332.31,311.381,318.29
02/07/20181,317.341,322.021,307.041,318.34
02/08/20181,319.111,322.631,311.121,315.64
02/11/20181,315.381,326.691,315.131,322.86
02/12/20181,323.631,331.021,321.591,328.99
02/13/20181,329.721,355.51,317.31,350.14
02/14/20181,350.641,357.071,348.531,353.07
02/15/20181,353.791,361.691,344.711,347.43
02/18/20181,349.691,351.341,345.781,346.6
02/19/20181,347.91,348.091,328.441,329.33
02/20/20181,329.491,336.221,322.141,324.37
02/21/20181,324.391,332.071,320.931,331.85
02/22/20181,331.781,332.131,325.781,328.78
02/25/20181,329.831,3411,326.651,332.93
02/26/20181,333.31,336.71,313.411,318.29
02/27/20181,318.391,322.491,315.591,318.08
02/28/20181,319.021,321.071,302.761,317.16
03/01/20181,316.471,325.421,315.21,322.12
03/04/20181,323.711,327.731,317.531,319.88
03/05/20181,320.551,338.461,320.211,334.3
03/06/20181,339.551,340.371,322.21,325.35
03/07/20181,325.641,3291,318.871,322.14
03/08/20181,321.321,325.141,312.831,323.36
03/11/20181,322.861,324.131,315.041,322.7
03/12/20181,323.541,328.281,313.731,326.31
03/13/20181,325.851,330.011,321.461,324.74
03/14/20181,323.81,327.881,314.931,316.44
03/15/20181,315.921,321.721,309.61,313.47
03/18/20181,313.141,319.581,307.761,317.02
03/19/20181,317.31,318.241,307.171,311.06
03/20/20181,311.541,336.61,309.791,331.8
03/21/20181,331.831,334.861,324.771,328.61
03/22/20181,330.611,350.21,330.611,347.51
03/25/20181,348.151,355.871,343.461,353.44
03/26/20181,352.91,356.841,339.841,344.59
03/27/20181,345.611,346.991,323.441,324.83
03/28/20181,324.361,328.31,321.211,325.04
03/29/20181,325.451,325.451,325.451,325.45
04/01/20181,325.81,344.841,324.811,341.04
04/02/20181,340.611,342.451,328.881,332.54
04/03/20181,332.581,348.221,331.491,333.24
04/04/20181,333.11,334.851,322.721,326.37
04/05/20181,327.251,335.421,319.51,332.69
04/08/20181,333.491,337.951,326.851,336.06
04/09/20181,336.611,342.531,331.061,339.08
04/10/20181,339.541,365.21,339.491,353.08
04/11/20181,352.571,353.151,333.711,334.87
04/12/20181,335.541,347.11,333.051,345.07
04/15/20181,342.691,350.481,340.111,345.59
04/16/20181,345.891,349.361,337.651,347.17
04/17/20181,347.121,355.671,342.271,349.21
04/18/20181,349.171,354.651,340.931,345.7
04/19/20181,345.681,346.151,334.941,335.44
04/22/20181,334.691,335.431,322.111,324.76
04/23/20181,324.781,332.641,322.111,330.77
04/24/20181,330.061,332.031,318.761,322.88
04/25/20181,322.091,326.571,315.261,317.01
04/26/20181,317.361,325.191,315.371,322.91
04/29/20181,322.781,324.881,310.181,314.98
04/30/20181,316.111,316.321,301.741,304
05/01/20181,304.611,313.431,303.881,304.92
05/02/20181,305.611,318.061,305.391,312.19
05/03/20181,312.341,315.321,307.931,314.6
05/06/20181,314.891,318.861,310.211,314.2
05/07/20181,314.31,317.771,305.921,314.67
05/08/20181,314.991,317.381,304.281,312.36
05/09/20181,312.191,322.821,310.721,321.05
05/10/20181,321.281,325.91,316.861,317.93
05/13/20181,318.111,322.291,312.911,313.13
05/14/20181,314.141,314.841,288.661,290.77
05/15/20181,290.691,296.871,286.381,290.48
05/16/20181,290.961,294.341,284.931,290.77
05/17/20181,290.491,294.181,286.061,292.48
05/20/20181,291.521,293.121,2821,292.48
05/21/20181,292.621,296.091,287.91,291.02
05/22/20181,291.231,298.281,287.541,293.18
05/23/20181,293.91,306.591,292.721,304.25
05/24/20181,304.841,307.751,299.831,300.52
05/27/20181,299.411,300.31,295.481,298.02
05/28/20181,297.641,306.571,292.481,298.64
05/29/20181,299.681,304.281,295.861,301.55
05/30/20181,301.71,306.431,297.261,298.24
05/31/20181,298.891,300.541,289.341,293.27
06/03/20181,293.041,298.081,290.151,291.81
06/04/20181,292.181,300.51,289.691,296.49
06/05/20181,296.841,301.761,293.731,295.95
06/06/20181,296.611,303.091,294.821,296.71
06/07/20181,297.31,300.511,292.051,298.6
06/10/20181,299.11,302.21,294.021,300.35
06/11/20181,299.921,300.231,292.761,295.52
06/12/20181,295.441,301.21,291.821,299.46
06/13/20181,299.851,309.281,297.481,302.25
06/14/20181,302.161,303.071,275.331,280.19
06/17/20181,279.131,282.391,276.991,278.2
06/18/20181,278.881,283.991,270.311,274.46
06/19/20181,274.941,276.381,267.561,267.56
06/20/20181,268.051,270.061,261.291,267.24
06/21/20181,267.381,271.031,266.581,269.21
06/24/20181,271.371,272.561,264.41,265.32
06/25/20181,266.041,267.611,254.711,258.45
06/26/20181,258.441,260.051,250.591,251.79
06/27/20181,252.311,254.241,245.841,248.14
06/28/20181,248.011,255.571,245.991,252.74
07/01/20181,252.731,254.151,239.631,241.49
07/02/20181,241.891,256.851,237.821,252.78
07/03/20181,252.471,261.071,252.341,256.47
07/04/20181,256.241,259.681,251.241,257.17
07/05/20181,257.21,258.941,252.691,254.56
07/08/20181,255.251,265.841,254.831,257.41
07/09/20181,257.641,260.241,247.281,255.93
07/10/20181,255.71,256.841,241.411,242.18
07/11/20181,242.461,248.51,241.241,246.94
07/12/20181,246.831,248.041,236.31,241.06
07/15/20181,241.271,245.511,238.281,240.8
07/16/20181,240.731,244.941,226.021,227.28
07/17/20181,227.671,229.11,220.981,227.5
07/18/20181,226.981,228.981,211.451,222.86
07/19/20181,223.751,232.221,215.631,231.59
07/22/20181,230.391,235.151,222.191,224.42
07/23/20181,224.751,229.451,218.11,224.45
07/24/20181,224.421,234.141,223.161,231.57
07/25/20181,231.461,235.181,222.291,222.84
07/26/20181,223.571,227.321,217.511,222.81
07/29/20181,223.341,225.031,218.961,221.28
07/30/20181,221.541,228.531,213.931,223.94
07/31/20181,224.131,224.761,215.691,216.05
08/01/20181,216.521,221.051,206.971,207.72
08/02/20181,208.681,219.981,204.41,213.14
08/05/20181,213.611,217.851,206.481,207.1
08/06/20181,208.091,216.11,207.651,210.58
08/07/20181,211.011,215.821,206.351,213.38
08/08/20181,213.621,217.311,210.721,212.16
08/09/20181,212.551,217.091,205.71,211.38
08/12/20181,212.511,213.81,191.61,193.64
08/13/20181,194.011,198.671,191.991,193.93
08/14/20181,194.261,194.661,173.071,174.65
08/15/20181,175.551,182.021,160.071,173.93
08/16/20181,173.691,1851,171.791,184.17
08/19/20181,183.461,190.791,182.61,190.36
08/20/20181,190.371,196.911,187.651,196.12
08/21/20181,196.051,201.521,192.541,195.42
08/22/20181,195.891,196.541,183.81,185.27
08/23/20181,185.31,208.491,183.181,205.88
08/26/20181,207.21,212.331,203.111,211.07
08/27/20181,210.811,214.211,199.531,200.96
08/28/20181,201.471,207.261,201.291,206.53
08/29/20181,206.911,207.811,196.171,199.61
08/30/20181,2001,208.771,198.211,200.78
09/02/20181,200.681,203.841,195.61,201.25
09/03/20181,200.671,201.931,189.561,191.03
09/04/20181,191.721,198.371,190.791,196.48
09/05/20181,197.131,206.951,195.741,199.97
09/06/20181,200.331,203.481,193.411,195.83
09/09/20181,196.351,198.491,191.441,195.57
09/10/20181,195.461,199.321,187.661,198.37
09/11/20181,197.991,208.431,192.631,206.06
09/12/20181,206.471,212.61,200.071,201.26
09/13/20181,201.631,208.521,192.841,193.43
09/16/20181,193.671,204.771,192.751,200.93
09/17/20181,201.381,203.481,195.821,198.04
09/18/20181,197.951,206.161,197.921,203.68
09/19/20181,203.811,208.41,201.231,207.07
09/20/20181,206.751,211.031,191.781,199.1
09/23/20181,198.881,204.121,194.361,198.66
09/24/20181,198.931,203.341,197.011,201.06
09/25/20181,201.331,202.441,190.471,194.22
09/26/20181,194.831,198.521,181.841,182.52
09/27/20181,183.341,193.941,180.661,191.51
09/30/20181,191.891,192.151,184.511,188.66
10/01/20181,188.811,208.191,188.671,202.74
10/02/20181,203.981,208.251,196.431,196.85
10/03/20181,197.971,206.741,195.951,199.72
10/04/20181,199.651,205.761,197.21,202.75
10/07/20181,203.181,204.041,183.331,187.96
10/08/20181,188.21,191.811,183.161,189.48
10/09/20181,189.461,194.751,185.251,194.03
10/10/20181,194.181,226.31,191.221,224.82
10/11/20181,223.211,223.671,215.81,217.76
10/14/20181,217.781,233.221,217.741,226.81
10/15/20181,227.191,232.361,223.41,224.42
10/16/20181,224.871,229.431,220.531,222.21
10/17/20181,221.961,230.11,218.631,225.75
10/18/20181,225.471,230.751,223.021,226.38
10/21/20181,2281,229.511,219.971,221.86
10/22/20181,222.051,239.711,221.651,230.34
10/23/20181,230.871,233.571,225.551,233.33
10/24/20181,233.921,239.141,228.051,231.86
10/25/20181,232.081,243.361,229.981,233.53
10/28/20181,232.961,235.341,224.251,229.47
10/29/20181,229.551,230.531,219.81,222.97
10/30/20181,222.41,222.961,211.931,214.48
10/31/20181,215.31,237.331,215.261,233.04
11/01/20181,234.291,236.371,229.671,232.75
11/04/20181,233.141,235.11,226.821,231.36
11/05/20181,231.311,235.891,223.441,227.03
11/06/20181,227.191,236.431,222.931,226.36
11/07/20181,226.391,227.031,219.981,223.37
11/08/20181,223.251,223.441,206.651,209.32
11/11/20181,209.411,211.391,200.161,200.16
11/12/20181,201.11,205.111,196.211,201.99
11/13/20181,202.631,216.491,197.641,210.54
11/14/20181,210.991,216.421,207.661,212.69
11/15/20181,213.251,225.231,213.11,221.2
11/18/20181,221.941,225.161,217.971,223.85
11/19/20181,223.831,228.71,219.931,221.52
11/20/20181,221.851,230.031,219.651,225.82
11/21/20181,225.421,229.061,224.811,226.96
11/22/20181,226.981,228.491,219.881,222.51
11/25/20181,223.381,228.071,221.651,222.15
11/26/20181,222.381,225.211,211.821,214.47
11/27/20181,214.921,226.651,211.151,221.06
11/28/20181,220.511,228.911,220.421,224.03
11/29/20181,224.081,225.491,216.621,221.96
12/02/20181,222.911,234.861,221.251,230.84
12/03/20181,230.671,241.891,230.381,238.54
12/04/20181,238.541,239.21,233.251,237.06
12/05/20181,237.261,244.291,234.681,237.76
12/06/20181,237.721,249.981,237.241,248.41
12/09/20181,250.41,250.491,241.551,244.09
12/10/20181,244.781,249.461,240.961,242.83
12/11/20181,243.151,247.191,241.931,245.39
12/12/20181,245.731,246.681,240.051,242
12/13/20181,241.711,242.951,232.891,238
12/16/20181,237.331,248.061,235.471,245.8
12/17/20181,245.691,250.331,244.971,249.37
12/18/20181,249.781,257.991,241.611,242.98
12/19/20181,244.231,266.431,242.681,259.69
12/20/20181,260.511,262.71,253.851,255.38
12/23/20181,258.481,269.751,257.891,268.3
12/24/20181,269.31,270.031,269.31,270.03
12/25/20181,272.381,279.051,264.461,266.78
12/26/20181,266.651,278.921,265.511,275.5
12/27/20181,275.351,282.11,274.21,280.59
12/30/20181,279.921,284.021,277.381,280.23
12/31/20181,282.121,282.851,281.441,282.53