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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,942.8763
CLOSE 1,943.6469

Low

LOW 1,804.69

High

HIGH 2,144.77
DATEOPENHIGHLOWCLOSE
01/01/20231,823.741,826.211,823.661,824
01/02/20231,826.571,849.991,823.521,839.47
01/03/20231,838.761,865.121,836.181,854.68
01/04/20231,854.481,859.031,825.111,832.92
01/05/20231,832.31,869.871,831.311,866.03
01/08/20231,867.721,881.581,866.441,871.67
01/09/20231,870.991,880.771,867.721,876.91
01/10/20231,876.991,886.631,867.151,875.65
01/11/20231,874.971,901.611,874.631,896.75
01/12/20231,895.741,921.891,892.321,920.29
01/15/20231,9191,928.961,910.851,915.45
01/16/20231,915.041,9191,903.821,908.59
01/17/20231,908.231,925.891,896.591,904.16
01/18/20231,9041,935.171,900.981,932.12
01/19/20231,931.651,937.541,920.691,925.92
01/22/20231,925.871,935.591,911.41,930.85
01/23/20231,930.91,942.531,917.171,937.26
01/24/20231,937.061,948.061,919.881,946.08
01/25/20231,946.481,949.091,918.621,928.94
01/26/20231,928.311,935.111,916.591,928.3
01/29/20231,927.191,934.51,920.691,923.23
01/30/20231,9231,931.151,900.821,928.1
01/31/20231,928.011,954.541,920.541,950.06
02/01/20231,951.471,959.681,911.31,912.6
02/02/20231,911.941,918.61,861.441,865.81
02/05/20231,862.021,881.381,861.981,867.65
02/06/20231,867.531,884.41,864.991,873.63
02/07/20231,873.921,886.361,869.031,875.55
02/08/20231,875.151,890.311,858.911,861.59
02/09/20231,862.861,872.231,852.81,865.35
02/12/20231,864.681,866.581,850.471,853.41
02/13/20231,853.671,870.661,843.291,854.36
02/14/20231,853.971,860.111,830.451,835.85
02/15/20231,836.321,845.31,827.641,836.43
02/16/20231,836.431,843.61,818.91,842.54
02/19/20231,840.891,847.481,837.291,841.26
02/20/20231,841.441,843.841,830.231,834.87
02/21/20231,834.741,846.031,823.551,825.2
02/22/20231,825.761,833.781,817.461,822.27
02/23/20231,822.471,827.821,808.931,810.82
02/26/20231,812.621,820.181,806.691,817.25
02/27/20231,817.161,831.181,804.691,826.5
02/28/20231,826.611,844.551,823.081,836.56
03/01/20231,837.161,839.011,829.991,835.6
03/02/20231,836.221,856.321,836.071,855.3
03/05/20231,854.21,858.271,845.121,846.61
03/06/20231,846.41,851.661,812.691,813.05
03/07/20231,813.941,824.31,809.411,813.72
03/08/20231,814.141,835.681,811.941,830.77
03/09/20231,831.381,870.181,827.751,867.15
03/12/20231,886.161,914.621,871.551,913.56
03/13/20231,912.321,914.151,895.421,903.86
03/14/20231,904.541,937.361,885.751,918.01
03/15/20231,919.31,933.511,907.581,919.34
03/16/20231,919.461,988.171,918.261,988.17
03/19/20231,986.72,009.81,965.831,978.64
03/20/20231,978.911,985.191,935.441,940.53
03/21/20231,939.761,979.191,934.271,969.79
03/22/20231,969.682,003.331,964.411,993.97
03/23/20231,993.82,002.961,975.151,978.81
03/26/20231,977.941,978.741,944.041,956.35
03/27/20231,956.641,975.321,949.151,973.52
03/28/20231,973.641,974.281,958.681,964.37
03/29/20231,963.361,984.371,955.221,980.21
03/30/20231,980.341,987.631,966.891,969.41
04/02/20231,967.061,990.541,949.761,984.35
04/03/20231,984.242,0251,977.012,020.53
04/04/20232,021.092,032.262,009.92,020.66
04/05/20232,020.752,021.42,000.842,007.32
04/06/20232,007.82,007.92,007.82,007.9
04/09/20231,997.32,006.291,981.721,991.18
04/10/20231,991.072,007.441,988.822,003.52
04/11/20232,003.142,028.352,001.392,014.77
04/12/20232,014.442,048.672,013.952,040.1
04/13/20232,040.172,047.471,992.42,004.42
04/16/20231,999.292,015.051,981.181,995.08
04/17/20231,994.762,011.821,991.192,005.21
04/18/20232,005.12,008.21,969.181,994.67
04/19/20231,994.352,012.391,990.52,004.7
04/20/20232,004.22,005.531,971.591,982.84
04/23/20231,982.381,990.791,974.131,989.05
04/24/20231,989.182,003.851,976.091,997.06
04/25/20231,996.862,009.431,983.371,989.29
04/26/20231,989.842,003.341,974.221,987.74
04/27/20231,987.481,995.041,976.151,989.55
04/30/20231,989.542,0061,977.091,982.44
05/01/20231,982.122,019.411,978.492,016.53
05/02/20232,016.032,040.372,007.782,038.52
05/03/20232,064.372,066.812,030.382,050.15
05/04/20232,049.012,0531,999.512,016.54
05/07/20232,017.122,029.422,014.072,021.36
05/08/20232,021.172,037.622,019.512,034.42
05/09/20232,034.42,048.182,021.552,030.1
05/10/20232,029.862,041.292,011.042,014.95
05/11/20232,015.122,022.592,000.892,010.91
05/14/20232,008.042,022.212,007.282,016.32
05/15/20232,016.542,018.321,985.191,988.81
05/16/20231,988.891,993.041,974.981,981.41
05/17/20231,981.61,986.011,951.981,957.39
05/18/20231,958.111,984.181,954.021,977.5
05/21/20231,977.991,982.591,968.871,971.73
05/22/20231,971.881,977.781,954.241,974.88
05/23/20231,975.211,985.291,956.711,957.24
05/24/20231,958.431,964.771,938.841,940.69
05/25/20231,941.491,957.31,936.761,946.72
05/28/20231,942.841,949.711,940.221,943.15
05/29/20231,943.681,963.551,932.051,959.17
05/30/20231,958.881,974.791,953.681,962.6
05/31/20231,963.161,983.11,953.391,977.4
06/01/20231,976.961,983.481,947.51,947.62
06/04/20231,947.681,964.031,938.131,961.7
06/05/20231,961.561,966.41,954.391,963.23
06/06/20231,963.511,970.181,939.771,939.87
06/07/20231,940.311,970.51,940.121,965.44
06/08/20231,965.681,973.11,956.641,960.46
06/11/20231,960.211,966.971,949.21,957.34
06/12/20231,9571,971.131,940.051,943.44
06/13/20231,943.211,960.271,939.611,941.74
06/14/20231,942.551,960.261,924.71,957.96
06/15/20231,957.121,967.931,953.281,957.51
06/18/20231,957.621,958.761,947.781,950.48
06/19/20231,950.61,956.791,929.781,936.08
06/20/20231,935.441,939.451,919.191,932.43
06/21/20231,931.671,934.821,912.181,913.64
06/22/20231,913.661,937.471,909.991,920.53
06/25/20231,925.151,933.361,921.561,923.14
06/26/20231,923.391,930.691,910.861,913.62
06/27/20231,914.381,917.141,902.791,907.28
06/28/20231,907.491,913.131,892.951,908.25
06/29/20231,908.541,922.81,900.561,919.17
07/02/20231,918.61,930.981,909.971,921.48
07/03/20231,921.281,930.751,919.741,925.89
07/04/20231,925.841,935.051,914.741,915.21
07/05/20231,916.21,927.591,902.591,910.93
07/06/20231,910.591,934.971,909.451,925.31
07/09/20231,924.761,928.061,912.691,925.28
07/10/20231,925.141,938.471,924.351,932.09
07/11/20231,932.321,959.71,932.141,957.35
07/12/20231,957.141,963.651,952.381,960.39
07/13/20231,960.21,963.781,950.931,955.45
07/16/20231,955.471,959.851,945.771,954.92
07/17/20231,954.691,984.361,954.531,978.73
07/18/20231,978.931,980.931,969.691,976.97
07/19/20231,977.331,987.431,965.361,969.5
07/20/20231,970.21,973.81,956.811,961.84
07/23/20231,962.411,967.881,953.471,954.87
07/24/20231,955.21,965.691,951.741,964.85
07/25/20231,964.931,978.321,9621,972.27
07/26/20231,971.431,982.231,942.571,945.52
07/27/20231,946.811,963.561,945.351,959.15
07/30/20231,959.581,972.391,950.871,965.52
07/31/20231,965.681,965.981,941.261,944.19
08/01/20231,949.981,954.841,932.941,934.87
08/02/20231,935.381,938.881,929.511,933.98
08/03/20231,934.621,946.951,925.531,942.65
08/06/20231,942.751,946.721,931.531,936.52
08/07/20231,936.211,938.061,922.731,925.22
08/08/20231,925.021,932.341,913.981,914.7
08/09/20231,914.711,930.141,912.11,912.33
08/10/20231,912.571,920.951,910.771,913.62
08/13/20231,913.351,916.241,902.691,907.42
08/14/20231,907.171,911.651,896.351,901.85
08/15/20231,901.651,907.221,891.851,891.92
08/16/20231,892.051,903.491,885.041,889.33
08/17/20231,889.451,896.911,886.761,889.37
08/20/20231,889.661,898.781,884.811,894.67
08/21/20231,894.681,904.531,889.111,897.38
08/22/20231,897.191,920.381,897.181,915.38
08/23/20231,915.381,923.41,911.771,916.69
08/24/20231,917.051,922.451,903.781,914.21
08/27/20231,914.861,926.071,912.771,920.06
08/28/20231,919.961,938.21,914.441,937.32
08/29/20231,937.31,949.071,934.951,942.42
08/30/20231,942.61,947.911,939.011,940.06
08/31/20231,940.011,953.021,934.41,939.85
09/03/20231,940.411,946.281,936.791,938.47
09/04/20231,938.411,938.991,925.361,925.97
09/05/20231,926.111,929.191,915.311,916.42
09/06/20231,917.071,923.581,916.251,919.62
09/07/20231,919.611,929.71,917.351,919.13
09/10/20231,920.361,930.771,916.471,922.33
09/11/20231,922.771,924.481,907.591,913.34
09/12/20231,913.231,915.771,905.511,908.15
09/13/20231,908.721,912.911,901.021,910.51
09/14/20231,910.891,930.431,909.711,923.68
09/17/20231,923.421,934.231,922.521,933.61
09/18/20231,933.541,937.411,929.751,931.34
09/19/20231,931.671,947.421,927.951,930.36
09/20/20231,930.341,931.61,913.91,919.94
09/21/20231,919.871,929.121,919.581,925.25
09/24/20231,925.071,927.221,915.111,915.78
09/25/20231,916.161,916.811,899.121,900.58
09/26/20231,900.581,903.921,872.551,874.99
09/27/20231,876.141,879.581,857.661,864.8
09/28/20231,865.151,879.881,846.331,848.74
10/01/20231,846.451,848.931,827.141,827.77
10/02/20231,828.971,833.381,815.251,822.94
10/03/20231,823.351,830.791,816.581,821.1
10/04/20231,821.261,829.21,813.011,820.24
10/05/20231,820.411,834.91,810.471,831.84
10/08/20231,847.521,863.491,844.231,861.35
10/09/20231,861.181,865.371,8531,860.42
10/10/20231,859.961,877.21,858.611,874.27
10/11/20231,874.631,885.121,867.911,868.73
10/12/20231,869.071,932.411,868.941,932.41
10/15/20231,925.941,927.681,908.21,920.06
10/16/20231,919.981,931.571,912.411,923.05
10/17/20231,923.911,962.671,923.281,947.62
10/18/20231,947.761,977.731,945.251,974.28
10/19/20231,973.41,997.211,972.041,980.9
10/22/20231,968.071,982.811,964.381,972.74
10/23/20231,973.11,980.871,953.491,971.03
10/24/20231,970.881,987.281,962.961,979.45
10/25/20231,980.761,993.441,971.631,984.73
10/26/20231,984.492,009.471,976.782,005.91
10/29/20232,004.92,006.741,990.961,996.15
10/30/20231,995.672,007.931,978.881,983.97
10/31/20231,983.461,992.031,969.881,982.67
11/01/20231,983.421,991.081,978.841,985.77
11/02/20231,985.892,004.111,983.171,992.52
11/05/20231,992.431,993.161,977.421,977.82
11/06/20231,977.931,978.341,956.711,969.03
11/07/20231,968.671,971.041,947.441,950.2
11/08/20231,949.951,965.641,944.511,958.41
11/09/20231,958.421,960.811,933.061,938.62
11/12/20231,938.421,949.221,931.61,946.1
11/13/20231,946.11,970.871,943.761,963.16
11/14/20231,962.791,975.341,955.371,959.19
11/15/20231,960.041,987.911,956.411,981.1
11/16/20231,980.891,993.361,978.531,980.56
11/19/20231,978.111,985.151,965.41,977.65
11/20/20231,977.922,007.531,977.81,998.26
11/21/20231,998.612,006.431,986.861,989.81
11/22/20231,989.21,998.521,989.181,992.78
11/23/20231,992.952,003.581,991.452,002.33
11/26/20232,002.122,018.122,000.382,014.18
11/27/20232,013.842,042.982,011.492,041.07
11/28/20232,041.362,051.992,035.422,044.12
11/29/20232,044.562,047.252,031.012,036.09
11/30/20232,036.832,075.362,033.912,071.63
12/03/20232,072.62,144.772,020.132,028.89
12/04/20232,030.212,041.172,009.82,019.36
12/05/20232,019.912,035.862,017.212,025.26
12/06/20232,026.32,039.942,020.182,028.54
12/07/20232,028.512,033.981,994.582,004.04
12/10/20232,005.362,007.711,975.781,981.69
12/11/20231,9821,996.681,977.211,979.3
12/12/20231,980.12,027.791,9732,027.23
12/13/20232,025.482,047.92,024.352,036.2
12/14/20232,036.282,044.952,015.482,019.02
12/17/20232,019.562,033.772,015.862,027.21
12/18/20232,027.322,047.032,021.622,040.13
12/19/20232,040.052,043.562,027.272,031.31
12/20/20232,032.052,046.122,031.392,045.78
12/21/20232,045.872,070.72,045.872,052.75
12/24/20232,053.132,053.132,053.022,053.02
12/25/20232,053.232,069.052,052.972,067.44
12/26/20232,068.192,084.512,061.322,077.49
12/27/20232,077.462,088.512,064.372,065.25
12/28/20232,066.272,074.872,058.072,063.03
12/31/20232,063.062,063.062,062.872,062.87