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
13:04:29
4167.29 $
-42.08 (%-1.00)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Bid4166.98
Ask4167.61

Market Data

Spot Rate
B:4166.98
A:4167.61
Week over week (WoW)
-1.23%
Month over month (MoM)
-8.19%
Year to date (YTD)
-3.39%
Year over year (YoY)
+23.69%
Overview
Technicals
Comments
Archive

XAUUSD: Ons Altın Amerikan Doları Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,771.6904
CLOSE 1,772.5002

Low

LOW 1,451.13

High

HIGH 2,074.87
DATEOPENHIGHLOWCLOSE
01/01/20201,520.261,531.321,518.381,528.77
01/02/20201,528.251,553.431,527.861,551.44
01/05/20201,575.891,582.091,560.71,565.63
01/06/20201,564.531,577.321,555.231,573.24
01/07/20201,575.991,611.351,552.221,556.36
01/08/20201,554.751,561.291,540.21,552.08
01/09/20201,552.911,563.131,545.731,561.76
01/12/20201,559.551,560.61,546.511,548.34
01/13/20201,548.131,548.851,535.961,546.25
01/14/20201,546.371,558.171,546.271,556.22
01/15/20201,555.181,558.061,547.981,552.46
01/16/20201,552.291,561.211,549.331,556.83
01/19/20201,5591,562.761,556.351,560.5
01/20/20201,560.881,568.591,546.31,557.91
01/21/20201,558.011,559.221,550.151,558.6
01/22/20201,558.551,567.911,551.851,562.8
01/23/20201,561.791,575.951,556.491,570.9
01/26/20201,580.711,588.281,575.871,581.88
01/27/20201,580.911,583.031,565.441,567.78
01/28/20201,568.651,5781,563.351,577.11
01/29/20201,575.251,585.991,572.221,573.85
01/30/20201,575.061,590.481,570.871,588.83
02/02/20201,588.651,5921,569.281,576.3
02/03/20201,578.561,579.611,548.971,552.74
02/04/20201,553.181,562.411,547.381,556.41
02/05/20201,554.671,568.231,552.461,566.46
02/06/20201,565.811,574.051,560.081,570
02/09/20201,569.271,577.011,567.961,571.87
02/10/20201,572.091,574.051,561.921,567.63
02/11/20201,567.491,570.461,561.951,565.73
02/12/20201,566.131,578.331,565.511,575.98
02/13/20201,575.911,585.011,573.021,583.69
02/16/20201,581.251,583.781,578.851,580.86
02/17/20201,583.691,605.051,583.231,601.35
02/18/20201,601.171,612.911,599.531,611.34
02/19/20201,610.971,623.731,603.841,619.26
02/20/20201,619.71,649.231,618.921,643.73
02/23/20201,659.371,689.251,650.831,658.5
02/24/20201,657.471,658.771,624.981,635.26
02/25/20201,638.131,654.951,624.731,640.5
02/26/20201,641.121,660.371,635.191,644.23
02/27/20201,641.911,649.461,562.931,584.7
03/01/20201,581.791,610.941,575.311,589.75
03/02/20201,590.451,649.291,589.581,639.48
03/03/20201,642.091,653.131,631.811,635.73
03/04/20201,636.571,674.571,634.971,671.58
03/05/20201,671.611,692.091,641.971,674.06
03/08/20201,695.921,703.441,657.411,678.15
03/09/20201,667.731,671.421,641.491,649.37
03/10/20201,651.931,671.241,632.941,636.63
03/11/20201,640.11,650.071,560.591,578.63
03/12/20201,576.31,597.911,504.621,529.78
03/15/20201,543.041,562.941,451.131,509.09
03/16/20201,511.751,553.851,465.421,527.8
03/17/20201,537.291,543.291,472.611,484.63
03/18/20201,485.31,500.771,461.891,474.34
03/19/20201,467.471,515.931,465.831,498.64
03/22/20201,490.21,561.081,4851,552.39
03/23/20201,563.451,632.31,557.621,625.33
03/24/20201,630.561,638.851,594.951,616.35
03/25/20201,612.41,644.371,595.261,628.93
03/26/20201,630.21,631.061,613.831,622.55
03/29/20201,619.971,632.251,610.391,620.31
03/30/20201,621.751,622.221,574.191,576.78
03/31/20201,571.411,599.961,569.331,591.26
04/01/20201,590.361,620.171,582.651,611.66
04/02/20201,614.391,626.041,605.851,615.7
04/05/20201,614.621,669.881,608.351,658.19
04/06/20201,664.811,674.021,642.161,647.94
04/07/20201,647.271,656.871,641.581,645.4
04/08/20201,645.411,690.431,643.861,683.56
04/09/20201,6841,686.951,6771,685.82
04/12/20201,677.471,723.271,674.981,711.98
04/13/20201,712.251,747.41,708.561,726.54
04/14/20201,726.541,731.111,707.521,716.5
04/15/20201,716.491,738.661,708.011,718.38
04/16/20201,718.481,718.521,680.11,682.14
04/19/20201,683.021,702.71,671.551,695.28
04/20/20201,695.41,697.861,660.031,683.54
04/21/20201,683.791,718.741,680.291,714.87
04/22/20201,714.661,738.781,7071,730.31
04/23/20201,730.561,736.351,710.361,726.41
04/26/20201,722.321,727.591,705.871,714.94
04/27/20201,714.91,716.161,691.541,707.65
04/28/20201,708.021,717.671,697.761,712.89
04/29/20201,712.951,721.721,681.241,685.98
04/30/20201,686.021,705.471,670.41,699.6
05/03/20201,698.031,713.441,691.641,701
05/04/20201,701.131,712.041,689.631,704.71
05/05/20201,704.511,708.061,681.141,685.19
05/06/20201,685.191,722.011,684.141,715.25
05/07/20201,715.521,723.61,701.091,702.09
05/10/20201,702.381,711.81,691.531,697.64
05/11/20201,697.671,710.951,693.611,702.26
05/12/20201,702.091,718.081,698.931,715.3
05/13/20201,715.311,736.391,7111,730.06
05/14/20201,730.061,751.681,728.611,741.85
05/17/20201,747.361,765.081,727.51,732.2
05/18/20201,732.051,748.031,725.61,744.24
05/19/20201,744.071,753.81,742.31,747.21
05/20/20201,747.241,748.791,717.11,726.76
05/21/20201,726.71,740.091,724.251,735.45
05/24/20201,732.111,733.341,721.551,728.22
05/25/20201,726.061,735.411,708.651,710.31
05/26/20201,710.411,715.991,693.621,709.57
05/27/20201,709.271,727.571,707.271,718.68
05/28/20201,719.541,737.691,712.751,730.41
05/31/20201,735.41,744.511,726.841,739.48
06/01/20201,737.811,745.091,721.31,727.45
06/02/20201,727.041,731.751,689.211,698.26
06/03/20201,699.171,721.731,696.991,712.8
06/04/20201,714.751,716.041,670.551,684.3
06/07/20201,680.521,700.671,677.221,698.39
06/08/20201,700.091,720.831,692.111,714.16
06/09/20201,715.381,739.751,708.21,737.83
06/10/20201,737.941,744.631,721.271,728.56
06/11/20201,729.221,743.031,722.141,730.57
06/14/20201,730.761,734.131,704.111,725.24
06/15/20201,725.271,732.841,716.411,726.41
06/16/20201,7251,730.231,712.61,726.19
06/17/20201,725.791,737.591,717.31,722.48
06/18/20201,722.811,745.281,721.171,742.26
06/21/20201,747.681,763.21,742.741,754.55
06/22/20201,753.971,771.071,747.291,766.95
06/23/20201,769.081,779.431,760.681,761.28
06/24/20201,759.561,768.871,755.261,763.63
06/25/20201,764.151,772.031,747.431,769.57
06/28/20201,770.321,775.431,765.611,772.6
06/29/20201,771.91,785.941,764.691,780.54
06/30/20201,781.611,789.081,759.221,769.84
07/01/20201,771.41,779.391,757.431,774.97
07/02/20201,776.491,777.11,772.661,774.9
07/05/20201,773.371,7871,769.861,784.25
07/06/20201,785.221,797.341,773.471,794.6
07/07/20201,795.131,817.921,791.521,808.45
07/08/20201,809.371,815.911,795.421,802.32
07/09/20201,802.061,810.431,793.981,798.57
07/12/20201,799.111,813.311,797.731,802.27
07/13/20201,802.131,810.841,790.631,808.99
07/14/20201,807.971,815.041,802.451,809.97
07/15/20201,810.531,813.291,794.91,796.84
07/16/20201,798.091,811.951,795.751,809.68
07/19/20201,808.041,820.531,805.621,817.21
07/20/20201,817.921,843.471,815.591,841.48
07/21/20201,840.951,872.021,840.741,871.22
07/22/20201,873.971,898.361,863.641,885.97
07/23/20201,889.651,906.51,881.291,901.63
07/26/20201,902.641,945.621,902.541,940.96
07/27/20201,943.281,981.161,906.631,957.98
07/28/20201,962.161,980.751,941.331,970.82
07/29/20201,971.041,971.321,939.441,957.54
07/30/20201,955.51,983.971,955.331,975.02
08/02/20201,983.531,984.91,960.391,975.98
08/03/20201,977.362,019.821,966.662,018.53
08/04/20202,021.192,055.572,009.392,038.96
08/05/20202,040.282,069.742,034.442,063.25
08/06/20202,066.552,074.872,015.372,033.15
08/09/20202,026.312,049.852,019.152,027.61
08/10/20202,026.642,029.921,901.251,912.57
08/11/20201,915.361,949.481,862.581,918.98
08/12/20201,919.721,966.161,912.661,953.64
08/13/20201,951.381,962.371,932.071,943.57
08/16/20201,944.911,990.681,929.41,984.43
08/17/20201,983.172,015.571,975.862,002.22
08/18/20202,005.12,006.371,924.511,927.66
08/19/20201,931.521,955.261,924.541,946.17
08/20/20201,948.081,955.971,911.261,938.98
08/23/20201,936.691,961.881,923.741,928.38
08/24/20201,930.341,937.491,914.191,926.87
08/25/20201,928.281,954.821,902.641,953.14
08/26/20201,951.921,976.531,909.791,928.32
08/27/20201,929.981,973.781,923.151,964.34
08/30/20201,969.071,976.541,954.231,968.22
08/31/20201,968.351,992.291,963.351,970.63
09/01/20201,968.211,973.261,932.391,943.08
09/02/20201,942.011,950.941,921.751,930.45
09/03/20201,931.281,948.361,916.271,933.09
09/06/20201,932.071,941.371,924.441,928.29
09/07/20201,929.541,940.841,906.541,931.51
09/08/20201,931.591,950.841,919.951,947.37
09/09/20201,946.31,966.531,941.351,946.01
09/10/20201,946.321,954.81,937.121,940.48
09/13/20201,937.741,962.561,937.361,956.52
09/14/20201,957.681,972.211,948.291,953.34
09/15/20201,954.521,973.641,949.871,959.15
09/16/20201,959.471,960.961,932.871,944.2
09/17/20201,944.431,960.11,943.931,950.42
09/20/20201,949.751,955.621,882.711,911.92
09/21/20201,914.341,920.031,894.641,900.34
09/22/20201,900.621,905.391,855.671,862.74
09/23/20201,863.961,877.151,848.751,868.66
09/24/20201,869.771,875.181,852.371,860.14
09/27/20201,862.91,882.961,848.931,881.84
09/28/20201,881.241,899.121,875.491,897.48
09/29/20201,897.691,902.271,881.341,885.23
09/30/20201,887.321,912.121,884.671,905.94
10/01/20201,904.721,917.11,889.761,900.58
10/04/20201,903.471,918.731,887.051,913.65
10/05/20201,911.961,921.091,876.781,877.56
10/06/20201,877.881,898.011,872.941,887.83
10/07/20201,887.271,900.621,8821,893.5
10/08/20201,893.931,930.411,893.581,929.87
10/11/20201,926.891,933.181,918.21,922.63
10/12/20201,923.881,925.371,886.371,891.07
10/13/20201,892.951,912.941,882.461,900.49
10/14/20201,901.541,908.91,889.481,907.92
10/15/20201,908.741,913.921,897.761,898.76
10/18/20201,899.711,918.471,896.981,903.44
10/19/20201,903.51,914.031,894.811,907.53
10/20/20201,910.141,931.361,908.411,924.6
10/21/20201,924.651,925.941,894.51,903.67
10/22/20201,904.811,914.191,894.291,901.41
10/25/20201,901.371,908.521,891.211,901.68
10/26/20201,902.061,911.421,897.841,907.35
10/27/20201,907.751,910.871,869.361,876.81
10/28/20201,877.71,884.971,859.921,867.11
10/29/20201,869.11,889.791,864.451,878.37
11/01/20201,879.271,896.021,873.411,895.06
11/02/20201,894.951,910.551,886.861,908.94
11/03/20201,909.171,916.311,881.821,903.27
11/04/20201,903.221,952.761,902.451,949.17
11/05/20201,946.291,960.291,935.591,951.81
11/08/20201,957.181,965.461,850.521,863.13
11/09/20201,860.971,890.351,860.691,877.39
11/10/20201,875.531,884.411,856.431,865.5
11/11/20201,866.761,883.811,862.691,876.71
11/12/20201,877.121,896.751,873.971,889.28
11/15/20201,887.891,899.011,864.461,888.66
11/16/20201,889.51,893.431,876.841,880.19
11/17/20201,881.561,884.821,863.471,871.97
11/18/20201,873.831,874.131,852.691,866.84
11/19/20201,861.331,879.751,860.761,870.9
11/22/20201,870.861,876.141,830.951,837.49
11/23/20201,838.681,838.951,800.251,807.71
11/24/20201,807.661,817.631,801.731,807.07
11/25/20201,809.011,818.221,805.71,810.2
11/26/20201,810.241,813.881,774.331,786.76
11/29/20201,789.311,789.861,764.381,777.64
11/30/20201,776.971,817.271,775.741,815.42
12/01/20201,812.971,832.551,807.431,830.72
12/02/20201,829.361,843.911,823.641,840.98
12/03/20201,841.281,848.171,829.111,838.6
12/06/20201,836.861,868.51,821.991,863.1
12/07/20201,862.911,875.281,860.171,870.83
12/08/20201,869.351,870.531,825.41,839.41
12/09/20201,838.491,849.981,828.621,835.96
12/10/20201,837.031,847.661,823.911,839.91
12/13/20201,837.071,839.021,818.341,827.82
12/14/20201,828.41,855.321,825.461,853.67
12/15/20201,853.881,865.771,844.711,864.06
12/16/20201,863.461,896.191,862.011,886.04
12/17/20201,884.711,889.581,877.381,880.55
12/20/20201,882.511,906.71,854.991,876.25
12/21/20201,879.311,884.211,858.931,859.91
12/22/20201,861.011,878.561,857.061,872.63
12/23/20201,873.391,883.461,869.51,879.3
12/24/20201,879.481,879.571,879.481,879.57
12/27/20201,888.41,900.21,869.121,873.05
12/28/20201,875.231,886.441,871.711,878.17
12/29/20201,877.311,894.041,876.081,893.81
12/30/20201,893.471,900.381,885.411,893.68
12/31/20201,900.811,901.161,8961,896