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
15:55:31
4151.15 $
-58.22 (%-1.38)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Bid4150.88
Ask4151.43

Market Data

Spot Rate
B:4150.88
A:4151.43
Week over week (WoW)
-1.62%
Month over month (MoM)
-8.54%
Year to date (YTD)
-3.76%
Year over year (YoY)
+23.21%
Overview
Technicals
Comments
Archive

XAUUSD: Ons Altın Amerikan Doları Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,802.378
CLOSE 1,802.2547

Low

LOW 1,614.81

High

HIGH 2,070.3
DATEOPENHIGHLOWCLOSE
01/02/20221,830.631,831.821,798.321,801.2
01/03/20221,802.461,816.741,798.511,814.36
01/04/20221,813.841,829.61,808.321,810.53
01/05/20221,810.061,811.581,786.51,789.72
01/06/20221,791.181,798.631,782.641,796.3
01/09/20221,794.951,802.321,790.361,801.69
01/10/20221,800.411,823.251,799.971,821.43
01/11/20221,820.141,828.011,814.711,826.14
01/12/20221,825.781,828.141,812.351,822.71
01/13/20221,821.491,829.181,814.71,817.54
01/16/20221,817.351,823.171,813.21,819.11
01/17/20221,818.271,822.781,805.791,813.7
01/18/20221,814.081,843.321,810.251,840.63
01/19/20221,840.21,847.921,835.951,839.53
01/20/20221,839.261,843.241,828.391,834.63
01/23/20221,832.91,844.381,829.721,843.16
01/24/20221,842.851,853.91,834.941,847.69
01/25/20221,847.491,850.061,815.031,818.84
01/26/20221,819.891,822.121,791.841,796.7
01/27/20221,797.31,799.421,780.31,791.58
01/30/20221,788.961,799.891,785.571,796.88
01/31/20221,797.511,808.791,795.771,800.9
02/01/20221,801.021,810.771,794.511,806.86
02/02/20221,806.941,808.931,788.661,804.88
02/03/20221,804.81,814.881,792.141,807.84
02/06/20221,808.531,823.541,807.841,820.48
02/07/20221,821.21,828.751,815.431,826.03
02/08/20221,825.751,835.81,824.731,832.87
02/09/20221,832.741,841.921,821.681,826.75
02/10/20221,827.281,865.451,820.921,858.98
02/13/20221,855.861,874.161,850.821,871.74
02/14/20221,870.571,879.511,844.491,853.36
02/15/20221,853.831,872.571,850.331,869
02/16/20221,869.851,901.131,867.811,898.25
02/17/20221,898.691,902.511,886.581,897.34
02/20/20221,902.541,908.261,887.621,903.46
02/21/20221,9121,913.981,891.381,898.5
02/22/20221,898.911,910.491,889.621,908.08
02/23/20221,909.791,974.521,8781,903.77
02/24/20221,906.51,921.421,882.861,888.25
02/27/20221,919.791,926.691,890.861,908.26
02/28/20221,908.31,950.171,901.391,945.17
03/01/20221,942.981,947.871,913.421,927.61
03/02/20221,929.271,941.181,922.081,936.62
03/03/20221,936.721,970.191,929.561,969.74
03/06/20221,980.672,002.611,961.031,997.24
03/07/20221,997.232,070.31,981.082,050.15
03/08/20222,050.012,059.241,976.041,992.39
03/09/20221,991.872,009.11,970.261,996.01
03/10/20221,997.351,998.881,958.561,985.22
03/13/20221,979.731,983.641,949.71,951.44
03/14/20221,953.281,954.51,907.051,917.56
03/15/20221,920.111,929.491,895.011,924.83
03/16/20221,925.741,949.741,923.351,942.56
03/17/20221,942.171,945.361,917.971,920.74
03/20/20221,925.111,941.021,917.691,934.91
03/21/20221,936.131,938.351,910.671,921.53
03/22/20221,921.251,948.281,915.511,944.86
03/23/20221,944.371,966.21,937.541,956.95
03/24/20221,958.891,964.371,943.21,957.24
03/27/20221,955.631,958.521,917.021,921.82
03/28/20221,922.351,929.361,890.021,919.31
03/29/20221,920.131,938.451,915.811,933.13
03/30/20221,933.151,949.761,919.11,936.88
03/31/20221,937.151,939.61,918.061,924.09
04/03/20221,924.071,936.821,915.51,932.72
04/04/20221,932.481,944.581,917.971,923.62
04/05/20221,923.021,933.411,915.151,925.61
04/06/20221,924.081,937.721,920.471,931.25
04/07/20221,931.721,948.131,927.671,946.4
04/10/20221,947.61,969.781,9401,954.81
04/11/20221,952.271,978.681,949.811,966.38
04/12/20221,966.81,981.591,962.811,977.76
04/13/20221,977.131,980.351,960.381,973.19
04/14/20221,973.321,974.711,972.961,974.71
04/17/20221,972.391,998.431,971.661,978.71
04/18/20221,977.541,9821,943.811,949.19
04/19/20221,949.811,958.331,939.321,957.63
04/20/20221,956.031,957.321,936.841,951.74
04/21/20221,950.281,955.631,926.681,931.91
04/24/20221,932.721,934.261,891.431,897.67
04/25/20221,898.551,911.271,895.771,906.14
04/26/20221,906.031,907.031,881.421,885.53
04/27/20221,885.481,896.721,872.041,894.22
04/28/20221,895.111,919.831,892.481,896.42
05/01/20221,899.291,899.861,854.61,863.21
05/02/20221,863.441,878.131,850.381,868.01
05/03/20221,868.011,889.811,861.421,881.75
05/04/20221,881.91,909.771,872.571,877.2
05/05/20221,876.31,892.561,866.061,882.37
05/08/20221,883.461,885.591,851.631,854.13
05/09/20221,853.221,865.391,835.491,838.24
05/10/20221,838.981,858.151,831.971,852.3
05/11/20221,851.391,858.771,821.531,821.94
05/12/20221,822.631,828.761,799.061,811.66
05/15/20221,814.331,826.891,786.841,824.79
05/16/20221,824.951,836.051,812.861,814.52
05/17/20221,814.351,824.711,807.321,817.35
05/18/20221,816.311,849.151,810.961,841.17
05/19/20221,841.911,849.441,832.381,845.71
05/22/20221,847.951,865.391,843.321,853.6
05/23/20221,853.31,869.671,849.41,866.14
05/24/20221,865.241,868.051,842.051,853.79
05/25/20221,852.721,854.371,840.781,850.85
05/26/20221,850.631,8621,847.961,852.98
05/29/20221,852.241,863.961,848.221,855.1
05/30/20221,856.031,857.091,835.11,838.26
05/31/20221,836.741,850.021,828.51,846.64
06/01/20221,847.131,870.371,844.131,868.36
06/02/20221,868.81,874.091,847.381,851.16
06/05/20221,850.561,857.821,839.841,842.14
06/06/20221,840.791,855.521,837.031,852.01
06/07/20221,852.561,859.621,844.611,852.83
06/08/20221,852.741,855.321,840.031,847.94
06/09/20221,847.731,8761,825.131,871.57
06/12/20221,878.21,878.781,819.061,819.11
06/13/20221,815.051,831.551,805.171,809.31
06/14/20221,807.311,841.821,807.311,833.77
06/15/20221,833.071,857.231,815.321,856.47
06/16/20221,853.581,853.621,833.941,840.39
06/19/20221,835.911,846.031,834.481,838.41
06/20/20221,837.771,843.631,828.671,833.41
06/21/20221,832.381,847.931,823.481,838.32
06/22/20221,837.171,846.041,822.581,823.25
06/23/20221,823.831,831.71,816.921,827.42
06/26/20221,835.821,841.031,820.811,822.75
06/27/20221,822.651,829.481,818.371,820.62
06/28/20221,819.141,833.071,812.161,818.25
06/29/20221,817.971,825.11,802.751,807.16
06/30/20221,806.651,809.321,784.451,808.94
07/03/20221,811.411,814.261,803.991,807.9
07/04/20221,807.951,812.131,763.951,764.58
07/05/20221,766.121,772.861,732.251,739.08
07/06/20221,740.041,749.121,736.51,740.09
07/07/20221,740.591,752.451,732.951,742.45
07/10/20221,741.091,744.511,731.371,734.02
07/11/20221,733.571,744.21,723.231,726.09
07/12/20221,725.841,745.421,707.031,735.49
07/13/20221,735.681,736.281,697.611,709.72
07/14/20221,706.251,716.621,699.091,707.32
07/17/20221,706.711,723.951,705.941,708.99
07/18/20221,7101,718.421,705.381,711.56
07/19/20221,711.461,714.461,692.461,696.53
07/20/20221,696.611,720.321,680.841,718.2
07/21/20221,717.991,739.311,712.91,727.38
07/24/20221,726.641,736.281,714.771,719.64
07/25/20221,719.111,728.221,713.661,717.2
07/26/20221,717.381,740.321,711.521,734.33
07/27/20221,734.41,757.111,734.061,755.83
07/28/20221,755.291,767.931,751.981,766
07/31/20221,764.751,775.231,758.371,772.12
08/01/20221,771.711,788.061,760.51,761.04
08/02/20221,761.281,772.81,754.341,765.47
08/03/20221,765.311,794.951,763.161,791.13
08/04/20221,790.951,794.891,764.981,775.42
08/07/20221,771.341,790.011,770.821,788.98
08/08/20221,788.781,800.451,783.231,794.31
08/09/20221,794.521,807.871,787.621,792.19
08/10/20221,792.051,799.311,783.591,789.44
08/11/20221,789.811,802.111,784.881,801.62
08/14/20221,801.91,802.271,772.981,779.42
08/15/20221,779.641,783.091,771.471,775.46
08/16/20221,775.741,782.341,759.81,762
08/17/20221,762.461,772.41,755.351,758.38
08/18/20221,758.941,759.311,745.541,747.28
08/21/20221,746.521,749.061,727.771,736.15
08/22/20221,735.771,754.111,730.821,747.79
08/23/20221,747.651,755.91,742.461,751.29
08/24/20221,751.411,765.51,749.981,758.62
08/25/20221,758.551,758.821,734.21,738.08
08/28/20221,735.951,745.521,720.311,737.45
08/29/20221,737.851,740.551,721.181,724.23
08/30/20221,723.381,726.521,709.571,710.99
08/31/20221,711.051,711.391,688.81,697.55
09/01/20221,697.581,717.981,694.991,712.78
09/04/20221,711.561,715.751,707.711,710.07
09/05/20221,710.631,726.771,699.851,701.9
09/06/20221,701.971,719.391,691.271,718.27
09/07/20221,718.581,728.21,703.961,708.42
09/08/20221,708.681,729.411,708.311,716.85
09/11/20221,718.581,735.131,711.951,724.69
09/12/20221,724.531,731.821,697.111,702.32
09/13/20221,701.261,707.111,693.671,697.36
09/14/20221,697.561,698.241,660.351,664.56
09/15/20221,664.711,680.341,654.161,675.01
09/18/20221,675.021,6801,659.631,675.71
09/19/20221,675.91,679.461,6601,664.76
09/20/20221,664.751,688.031,653.931,673.73
09/21/20221,671.241,684.911,655.671,671.16
09/22/20221,671.461,675.921,639.751,644.87
09/25/20221,643.91,649.761,621.171,622.4
09/26/20221,623.441,642.451,623.441,629.16
09/27/20221,629.881,662.691,614.811,659.88
09/28/20221,659.721,664.871,641.531,660.52
09/29/20221,660.921,675.361,659.241,660.79
10/02/20221,663.221,701.511,659.721,699.62
10/03/20221,698.71,729.491,695.241,726.34
10/04/20221,724.981,727.81,700.541,716.25
10/05/20221,716.161,725.571,706.961,712.49
10/06/20221,711.791,714.831,690.651,694.8
10/09/20221,696.551,699.811,665.711,668.03
10/10/20221,668.121,683.971,661.011,666.1
10/11/20221,666.281,678.381,661.381,673.12
10/12/20221,674.081,682.461,642.461,666.19
10/13/20221,666.161,671.771,640.191,644.29
10/16/20221,645.841,668.461,644.061,650.57
10/17/20221,650.471,660.931,645.831,651.92
10/18/20221,651.911,654.51,627.681,629.01
10/19/20221,629.241,645.641,622.431,628.03
10/20/20221,628.311,657.741,617.291,657.33
10/23/20221,659.81,670.531,644.011,649.36
10/24/20221,649.81,662.431,638.21,653.08
10/25/20221,652.181,674.931,649.681,664.62
10/26/20221,664.321,670.831,654.881,663.26
10/27/20221,662.61,667.041,638.051,644.6
10/30/20221,642.981,645.651,631.81,633.56
10/31/20221,632.861,657.041,630.651,647.66
11/01/20221,647.181,669.331,634.741,635.07
11/02/20221,634.51,6411,616.721,629.55
11/03/20221,628.931,681.721,628.771,680.79
11/06/20221,674.41,681.91,666.91,675.31
11/07/20221,674.91,716.881,664.711,712.33
11/08/20221,712.231,722.371,702.21,706.92
11/09/20221,706.221,757.191,703.711,755.48
11/10/20221,753.591,772.781,747.31,770.15
11/13/20221,763.341,775.091,753.31,771.09
11/14/20221,770.641,786.571,767.131,778.72
11/15/20221,777.751,785.061,770.351,773.79
11/16/20221,773.671,774.881,754.511,760.17
11/17/20221,760.521,767.721,747.551,750.97
11/20/20221,751.151,752.951,732.541,737.75
11/21/20221,738.851,749.741,737.081,739.97
11/22/20221,739.971,753.391,727.311,749.4
11/23/20221,749.691,758.611,748.671,755.38
11/24/20221,754.861,761.241,746.051,754.65
11/27/20221,754.281,763.761,739.631,741.5
11/28/20221,740.061,759.051,740.061,749.67
11/29/20221,749.361,769.991,744.911,768.39
11/30/20221,769.081,804.121,768.561,802.86
12/01/20221,802.121,804.521,778.491,797.98
12/04/20221,795.991,810.011,765.851,768.65
12/05/20221,768.181,780.861,767.271,770.99
12/06/20221,770.951,790.521,768.741,785.98
12/07/20221,785.831,794.831,781.451,788.98
12/08/20221,789.671,806.141,788.441,797.46
12/11/20221,796.941,796.941,777.631,781.27
12/12/20221,781.281,824.521,780.861,810.51
12/13/20221,810.661,814.221,795.641,807.2
12/14/20221,807.071,808.61,773.751,776.8
12/15/20221,776.641,794.271,774.251,793.1
12/18/20221,792.621,798.731,783.791,787.65
12/19/20221,787.51,821.121,784.611,817.67
12/20/20221,817.811,823.841,811.851,814.15
12/21/20221,813.921,820.431,784.671,792.4
12/22/20221,793.441,803.221,791.181,798.51
12/25/20221,797.941,798.251,797.941,798.17
12/26/20221,800.081,833.631,799.761,813.47
12/27/20221,814.121,814.621,797.041,804.21
12/28/20221,804.291,820.241,803.781,814.79
12/29/20221,814.661,826.041,813.391,823.55