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
13:05:27
4172.28 $
-37.09 (%-0.88)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Bid4172.02
Ask4172.55

Market Data

Spot Rate
B:4172.02
A:4172.55
Week over week (WoW)
-1.12%
Month over month (MoM)
-8.08%
Year to date (YTD)
-3.27%
Year over year (YoY)
+23.84%
Overview
Technicals
Comments
Archive

XAUUSD: Ons Altın Amerikan Doları Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,799.3809
CLOSE 1,798.7388

Low

LOW 1,676.82

High

HIGH 1,959.29
DATEOPENHIGHLOWCLOSE
01/03/20211,909.071,944.431,907.721,943.23
01/04/20211,941.491,953.091,934.311,950.03
01/05/20211,949.891,959.291,900.831,918.79
01/06/20211,920.941,927.641,906.771,913.51
01/07/20211,916.181,917.481,828.271,849.04
01/10/20211,854.741,855.591,8171,844.45
01/11/20211,847.511,863.81,836.71,855.31
01/12/20211,855.041,862.941,841.911,844.68
01/13/20211,847.511,857.451,830.941,846.46
01/14/20211,847.791,856.851,823.391,827.65
01/17/20211,828.391,840.721,810.291,837.52
01/18/20211,838.411,845.511,833.121,839.63
01/19/20211,840.511,871.731,832.491,871.42
01/20/20211,871.581,875.011,858.321,869.8
01/21/20211,869.761,870.811,837.41,854.67
01/24/20211,858.021,867.931,847.111,855.94
01/25/20211,855.261,861.731,848.41,851.43
01/26/20211,851.581,853.111,831.351,843.83
01/27/20211,842.661,8641,8341,842.61
01/28/20211,843.121,875.691,839.591,847.59
01/31/20211,855.571,871.781,849.151,860.55
02/01/20211,859.371,864.051,829.531,837.65
02/02/20211,837.381,844.981,829.811,834.21
02/03/20211,834.121,834.741,784.91,793.12
02/04/20211,795.171,815.21,791.981,813.4
02/07/20211,817.351,839.191,807.771,830.13
02/08/20211,830.871,848.561,828.831,837.64
02/09/20211,838.591,855.311,834.051,842.35
02/10/20211,843.911,847.541,821.21,825.47
02/11/20211,826.111,830.681,810.521,824.17
02/14/20211,824.881,827.021,816.071,818.72
02/15/20211,819.621,826.421,789.481,794.56
02/16/20211,792.651,795.151,769.471,776.7
02/17/20211,776.951,789.621,768.421,775.44
02/18/20211,776.461,791.631,760.641,783.05
02/21/20211,786.781,812.691,780.681,809.04
02/22/20211,809.41,816.011,795.61,805.07
02/23/20211,806.61,813.941,783.631,805.33
02/24/20211,803.651,804.231,765.281,770.25
02/25/20211,772.251,775.761,717.181,733.84
02/28/20211,737.791,759.891,719.631,724.79
03/01/20211,723.031,738.771,707.21,738.77
03/02/20211,738.151,740.491,701.861,711.71
03/03/20211,710.881,723.191,690.541,698.6
03/04/20211,697.831,707.621,687.281,700.76
03/07/20211,706.241,714.291,676.821,682.53
03/08/20211,684.521,720.581,680.121,715.59
03/09/20211,715.331,726.571,708.21,726.33
03/10/20211,726.561,739.821,719.271,722.38
03/11/20211,721.631,727.961,699.211,726.92
03/14/20211,728.561,734.541,721.661,732.11
03/15/20211,731.861,741.211,726.251,731.85
03/16/20211,732.351,751.631,724.171,744.54
03/17/20211,748.741,755.461,719.251,736.49
03/18/20211,735.771,746.721,728.51,745.14
03/21/20211,743.81,744.331,727.391,738.68
03/22/20211,739.581,742.61,724.681,726.89
03/23/20211,727.151,738.471,723.791,733.83
03/24/20211,734.911,745.431,721.761,726.98
03/25/20211,727.941,736.651,721.631,732.7
03/28/20211,731.171,732.841,705.651,711.81
03/29/20211,712.681,714.361,678.771,685.06
03/30/20211,684.831,715.341,677.861,707.7
03/31/20211,707.41,730.41,705.761,729.49
04/01/20211,729.321,738.231,729.121,732.29
04/04/20211,728.661,733.571,721.251,728.36
04/05/20211,728.711,745.471,727.161,743.06
04/06/20211,743.281,744.321,730.571,737.57
04/07/20211,737.561,758.661,733.141,756.14
04/08/20211,755.651,757.321,731.261,743.46
04/11/20211,742.711,7451,727.481,732.34
04/12/20211,733.231,748.991,723.71,745.39
04/13/20211,745.661,749.311,732.581,736.25
04/14/20211,736.261,769.681,734.351,763.5
04/15/20211,763.971,783.791,759.721,776.67
04/18/20211,775.671,790.031,766.761,770.78
04/19/20211,770.91,780.411,763.531,778.55
04/20/20211,778.161,797.631,776.241,793.92
04/21/20211,793.951,797.881,777.451,784.36
04/22/20211,784.161,795.951,770.011,776.48
04/25/20211,775.481,783.51,768.841,781.39
04/26/20211,781.271,785.551,773.761,776.7
04/27/20211,776.991,782.541,762.621,781.47
04/28/20211,781.961,789.981,756.191,772.28
04/29/20211,772.611,773.621,764.241,768.97
05/02/20211,766.811,797.911,766.041,793.04
05/03/20211,792.581,799.091,771.011,779.28
05/04/20211,778.341,787.971,770.491,787.66
05/05/20211,786.81,818.121,7821,815.22
05/06/20211,814.641,843.31,812.851,830.85
05/09/20211,833.041,845.491,829.971,835.54
05/10/20211,836.071,841.81,818.091,836.8
05/11/20211,836.831,843.681,813.241,816.11
05/12/20211,814.871,828.81,808.771,826.93
05/13/20211,827.121,845.931,819.771,842.56
05/16/20211,843.521,868.411,843.521,866.65
05/17/20211,866.691,875.031,863.21,869.64
05/18/20211,869.121,890.091,852.231,870.15
05/19/20211,870.061,883.941,863.861,877.28
05/20/20211,877.791,889.411,870.11,881.74
05/23/20211,881.411,887.021,875.171,881.35
05/24/20211,880.781,900.211,872.711,899.18
05/25/20211,898.771,912.741,890.771,896.5
05/26/20211,896.451,903.671,888.281,896.43
05/27/20211,897.41,905.951,882.271,903.18
05/30/20211,903.741,910.651,902.141,906.62
05/31/20211,907.261,916.581,892.371,899.87
06/01/20211,899.651,909.091,894.371,908.66
06/02/20211,908.451,909.641,865.371,870.7
06/03/20211,871.331,896.141,855.51,891.51
06/06/20211,890.191,900.131,881.571,898.78
06/07/20211,899.11,903.671,883.841,893.06
06/08/20211,891.721,898.951,887.331,888.89
06/09/20211,888.891,899.861,869.841,899.64
06/10/20211,898.151,903.031,874.441,876.16
06/13/20211,876.071,877.621,844.771,866.31
06/14/20211,867.531,869.161,851.651,858.89
06/15/20211,859.131,862.911,803.331,810.21
06/16/20211,813.541,825.331,767.31,772.78
06/17/20211,775.491,797.141,760.911,764.52
06/20/20211,768.641,786.611,766.41,783.25
06/21/20211,784.051,790.091,772.441,778.63
06/22/20211,779.761,794.951,773.331,778.4
06/23/20211,778.611,787.971,772.851,774.96
06/24/20211,776.261,790.341,773.71,781.11
06/27/20211,781.241,785.741,770.671,779.03
06/28/20211,778.61,778.961,750.691,761.08
06/29/20211,762.091,774.391,753.331,769.65
06/30/20211,770.031,782.781,765.641,776.52
07/01/20211,776.281,795.041,774.331,787.33
07/04/20211,787.111,794.341,784.471,791.73
07/05/20211,791.271,814.971,790.111,797.05
07/06/20211,796.311,809.721,793.851,803.59
07/07/20211,803.681,818.331,793.831,802.35
07/08/20211,802.941,812.331,796.381,808.04
07/11/20211,807.971,810.821,791.651,806.17
07/12/20211,806.261,817.141,798.61,807.14
07/13/20211,807.951,829.731,804.551,827.99
07/14/20211,827.441,834.071,820.221,829.45
07/15/20211,829.871,8321,808.961,811.51
07/18/20211,811.291,817.271,794.981,812.61
07/19/20211,812.651,824.921,805.11,810.24
07/20/20211,810.41,813.741,794.681,803.42
07/21/20211,803.831,808.041,792.741,806.42
07/22/20211,806.981,810.31,789.631,801.93
07/25/20211,802.261,811.461,796.381,797.65
07/26/20211,797.991,805.221,793.61,798.47
07/27/20211,800.521,809.821,792.361,807.11
07/28/20211,807.341,832.621,807.221,827.79
07/29/20211,828.791,831.341,810.21,814.28
08/01/20211,814.61,819.511,805.781,813.11
08/02/20211,813.491,814.991,807.121,810.12
08/03/20211,810.261,831.651,806.41,811.6
08/04/20211,812.031,814.811,797.831,803.73
08/05/20211,804.651,804.721,758.651,763.18
08/08/20211,761.081,762.271,683.21,729.58
08/09/20211,728.911,738.271,717.711,728.74
08/10/20211,729.711,754.371,724.081,751.5
08/11/20211,751.321,758.151,741.581,752.86
08/12/20211,753.171,779.791,751.691,779.7
08/15/20211,779.081,789.281,770.81,787.24
08/16/20211,787.221,795.461,780.531,785.8
08/17/20211,786.31,793.751,777.321,787.68
08/18/20211,787.371,792.441,774.411,780
08/19/20211,780.141,788.371,778.331,780.94
08/22/20211,781.521,806.421,776.441,805.18
08/23/20211,805.411,809.511,800.71,802.83
08/24/20211,802.421,802.781,782.571,790.33
08/25/20211,791.031,798.121,780.071,791.69
08/26/20211,792.421,819.091,784.011,817.85
08/29/20211,818.181,823.241,807.761,810.13
08/30/20211,8101,819.151,801.711,814.26
08/31/20211,814.471,820.031,808.721,813.77
09/01/20211,813.971,817.151,804.861,809.55
09/02/20211,809.491,833.951,808.941,827.59
09/05/20211,828.291,830.241,821.421,823.14
09/06/20211,823.531,827.221,792.041,793.92
09/07/20211,795.121,802.111,782.431,789.29
09/08/20211,789.541,800.91,783.861,794.36
09/09/20211,793.871,803.771,787.241,787.81
09/12/20211,787.351,798.431,783.641,793.37
09/13/20211,793.381,808.581,779.61,804.69
09/14/20211,803.861,806.941,790.751,793.73
09/15/20211,794.121,796.21,745.241,752.72
09/16/20211,753.571,767.471,747.381,753.92
09/19/20211,754.221,767.051,742.071,764.82
09/20/20211,764.461,781.691,757.971,773.89
09/21/20211,774.861,787.211,764.721,767.99
09/22/20211,768.621,776.561,737.431,742.48
09/23/20211,744.641,757.711,740.491,749.72
09/26/20211,749.811,760.821,744.841,750.15
09/27/20211,750.671,754.491,728.11,733.53
09/28/20211,734.21,745.481,721.651,726.46
09/29/20211,726.641,764.121,722.241,757.16
09/30/20211,755.821,764.281,749.771,760.15
10/03/20211,760.791,770.51,747.791,769.35
10/04/20211,768.611,769.331,748.661,759.87
10/05/20211,760.021,765.031,745.951,762.87
10/06/20211,762.951,766.911,751.971,754.91
10/07/20211,755.941,781.271,753.451,757.1
10/10/20211,756.971,760.971,750.181,754.11
10/11/20211,753.791,769.311,750.81,760.19
10/12/20211,760.71,796.151,757.911,792.75
10/13/20211,793.031,800.571,786.751,795.92
10/14/20211,796.021,796.471,764.931,767.42
10/17/20211,767.181,772.041,760.311,764.53
10/18/20211,764.931,785.111,7631,768.99
10/19/20211,769.431,788.441,766.91,782.06
10/20/20211,782.651,789.441,776.531,783.32
10/21/20211,783.371,813.791,782.891,792.67
10/24/20211,792.931,809.991,792.251,807.43
10/25/20211,807.451,808.391,782.451,793
10/26/20211,793.081,799.051,783.541,796.89
10/27/20211,796.751,810.381,792.251,798.81
10/28/20211,799.491,801.21,771.981,782.98
10/31/20211,783.361,795.791,779.121,793.2
11/01/20211,792.821,796.41,786.411,787.84
11/02/20211,787.631,788.21,758.071,769.89
11/03/20211,771.351,798.91,770.861,791.71
11/04/20211,791.111,818.271,785.11,817.84
11/07/20211,815.691,826.441,812.461,824.14
11/08/20211,824.281,832.71,819.231,831.68
11/09/20211,831.61,868.551,822.321,848.97
11/10/20211,848.981,8661,842.881,861.77
11/11/20211,861.751,868.611,845.21,864.35
11/14/20211,866.791,870.31,856.381,862.71
11/15/20211,863.071,877.231,849.671,849.98
11/16/20211,850.241,868.031,849.531,867.39
11/17/20211,866.241,870.941,855.031,858.81
11/18/20211,859.191,865.721,8431,845.7
11/21/20211,842.191,849.151,802.281,804.77
11/22/20211,8081,812.451,7821,789.28
11/23/20211,789.11,796.341,778.541,788.64
11/24/20211,787.931,795.041,786.011,788.42
11/25/20211,790.471,815.551,780.41,790.86
11/28/20211,788.531,799.391,777.641,784.96
11/29/20211,785.121,808.741,769.821,774.43
11/30/20211,775.911,794.411,772.171,781.88
12/01/20211,781.481,783.381,761.971,768.4
12/02/20211,769.671,786.121,766.151,783.88
12/05/20211,7821,787.711,775.741,778.37
12/06/20211,778.931,787.681,772.351,784.16
12/07/20211,784.61,793.151,779.641,782.49
12/08/20211,783.081,787.641,773.271,775.13
12/09/20211,775.991,789.411,770.11,782.82
12/12/20211,782.771,791.571,781.831,786.99
12/13/20211,785.951,789.531,766.431,770.58
12/14/20211,771.441,780.851,752.341,777.09
12/15/20211,778.341,799.551,775.541,799.02
12/16/20211,798.391,814.281,795.941,797.98
12/19/20211,800.311,804.211,788.291,790.3
12/20/20211,790.81,800.521,7851,788.63
12/21/20211,788.871,804.921,785.861,803.54
12/22/20211,803.131,810.631,798.91,807.76
12/23/20211,808.881,812.551,803.981,805.64
12/26/20211,805.971,813.471,802.921,811.82
12/27/20211,811.551,820.181,805.051,806.13
12/28/20211,806.561,807.711,789.471,803.9
12/29/20211,803.711,817.211,796.121,815.08
12/30/20211,814.641,828.571,814.21,828.27