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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,388.6592
CLOSE 2,390.6979

Low

LOW 1,984.03

High

HIGH 2,790.09
DATEOPENHIGHLOWCLOSE
01/01/20242,062.912,078.992,055.822,058.91
01/02/20242,059.162,066.052,030.492,041.27
01/03/20242,041.882,051.042,036.12,043.28
01/04/20242,043.812,064.072,024.342,045.3
01/07/20242,044.652,046.552,016.612,028.18
01/08/20242,028.222,042.092,025.952,030.21
01/09/20242,030.362,040.372,020.312,024.32
01/10/20242,024.062,045.82,013.162,028.54
01/11/20242,029.22,062.332,028.732,048.81
01/14/20242,047.92,058.662,045.682,054.6
01/15/20242,054.622,055.592,024.192,028.22
01/16/20242,028.292,0332,001.682,006.11
01/17/20242,005.622,023.312,005.622,022.93
01/18/20242,024.392,039.52,020.262,029.33
01/21/20242,029.72,032.192,016.422,021.62
01/22/20242,021.962,037.982,019.512,029.23
01/23/20242,029.022,036.782,011.062,013.5
01/24/20242,014.32,025.442,009.472,020.7
01/25/20242,020.262,026.752,015.812,018.49
01/28/20242,024.052,037.462,019.182,032.7
01/29/20242,032.922,048.642,028.962,036.87
01/30/20242,036.952,056.072,030.792,039.2
01/31/20242,038.972,065.542,029.932,054.98
02/01/20242,054.882,057.732,027.732,039.57
02/04/20242,040.012,042.292,014.762,025.03
02/05/20242,024.762,038.962,022.772,035.86
02/06/20242,036.042,044.642,030.52,035
02/07/20242,035.642,038.72,020.082,034.33
02/08/20242,034.612,037.282,020.22,024.26
02/11/20242,024.152,027.592,011.752,019.94
02/12/20242,019.732,031.911,989.971,992.95
02/13/20241,993.441,996.121,984.031,992.1
02/14/20241,992.322,008.381,990.092,004.25
02/15/20242,004.122,015.241,995.192,013.18
02/18/20242,014.692,023.042,011.382,017.91
02/19/20242,018.092,030.942,014.872,024.23
02/20/20242,024.112,032.272,020.052,025.97
02/21/20242,025.612,034.862,019.482,024.27
02/22/20242,024.372,041.392,015.922,035.52
02/25/20242,034.322,037.12,024.942,031.16
02/26/20242,031.452,039.512,028.632,030.38
02/27/20242,030.712,037.942,024.382,034.37
02/28/20242,034.372,050.782,027.972,044.12
02/29/20242,043.772,088.382,038.922,083.26
03/03/20242,082.512,119.942,079.372,114.27
03/04/20242,114.592,141.812,110.432,127.84
03/05/20242,1282,152.272,123.592,148.03
03/06/20242,148.942,164.762,144.22,159.93
03/07/20242,159.282,195.222,153.962,178.55
03/10/20242,181.212,189.032,174.722,182.65
03/11/20242,182.172,184.762,150.52,158.13
03/12/20242,1582,179.852,155.722,174.32
03/13/20242,174.542,176.972,152.752,162.19
03/14/20242,162.322,172.712,155.172,155.82
03/17/20242,153.032,163.582,146.082,160.26
03/18/20242,160.112,162.772,147.142,157.48
03/19/20242,157.72,188.772,149.612,186.24
03/20/20242,187.182,222.652,166.432,181.25
03/21/20242,181.512,186.032,157.092,165.27
03/24/20242,165.92,181.262,163.52,171.73
03/25/20242,171.62,200.032,167.572,178.63
03/26/20242,178.082,197.552,172.872,194.88
03/27/20242,193.42,236.182,187.272,232.88
03/28/20242,234.062,234.082,232.832,234.08
03/31/20242,241.942,265.612,228.512,251.31
04/01/20242,251.242,281.012,246.672,280.53
04/02/20242,279.922,301.142,265.422,299.64
04/03/20242,299.562,305.562,279.952,290.95
04/04/20242,291.032,330.442,267.752,329.28
04/07/20242,324.162,353.842,302.92,338.82
04/08/20242,338.742,365.282,336.972,352.22
04/09/20242,352.622,360.032,319.432,333.55
04/10/20242,3342,377.642,325.852,372.41
04/11/20242,371.472,431.442,333.862,344.22
04/14/20242,355.62,387.512,323.982,383.1
04/15/20242,382.382,398.182,362.992,382.85
04/16/20242,382.532,395.532,354.542,361.16
04/17/20242,361.372,392.762,361.372,378.86
04/18/20242,379.142,417.832,372.912,390.63
04/21/20242,389.82,389.82,324.472,327.25
04/22/20242,327.712,334.342,291.392,322.11
04/23/20242,322.442,337.192,311.782,315.96
04/24/20242,315.962,344.82,304.82,332.37
04/25/20242,332.352,352.52,326.172,337.78
04/28/20242,337.222,346.632,320.042,335.36
04/29/20242,335.312,336.232,285.042,286.3
04/30/20242,286.762,328.22,281.632,319.48
05/01/20242,321.022,326.432,285.52,303.51
05/02/20242,303.932,320.592,277.382,301.67
05/05/20242,304.582,331.992,291.792,323.76
05/06/20242,324.062,329.882,310.012,313.83
05/07/20242,314.222,321.322,303.722,308.83
05/08/20242,308.692,347.172,306.732,346.02
05/09/20242,346.332,378.322,345.042,360.47
05/12/20242,361.92,364.422,332.112,336.14
05/13/20242,336.132,359.612,334.842,358
05/14/20242,358.022,390.232,351.842,385.76
05/15/20242,385.62,397.252,371.022,376.72
05/16/20242,377.112,422.742,374.052,413.84
05/19/20242,418.332,450.072,407.42,426.22
05/20/20242,426.32,433.832,406.432,420.88
05/21/20242,421.442,426.592,375.062,378.58
05/22/20242,379.662,383.662,326.682,328.55
05/23/20242,328.952,347.372,325.462,333.86
05/26/20242,338.092,358.522,331.682,350.08
05/27/20242,351.472,364.142,340.322,361.13
05/28/20242,360.952,362.662,334.612,338
05/29/20242,337.882,351.772,322.742,342.98
05/30/20242,344.262,359.82,320.62,327.46
06/02/20242,328.792,354.762,314.772,350.45
06/03/20242,351.92,352.832,315.622,326.79
06/04/20242,326.692,357.412,325.922,355.13
06/05/20242,356.82,378.52,353.442,375.68
06/06/20242,376.342,387.692,286.712,293.38
06/09/20242,294.712,313.842,287.782,310.86
06/10/20242,312.032,319.942,297.752,316.73
06/11/20242,317.072,341.662,310.752,324.88
06/12/20242,324.832,326.672,295.672,303.85
06/13/20242,304.182,336.592,301.622,332.6
06/16/20242,331.472,332.872,310.032,318.96
06/17/20242,319.052,333.112,306.642,329.34
06/18/20242,329.32,335.062,323.922,327.98
06/19/20242,329.072,365.462,327.812,360.02
06/20/20242,360.712,368.732,316.72,321.42
06/23/20242,321.362,334.682,317.732,334.43
06/24/20242,334.292,337.132,315.542,319.51
06/25/20242,319.352,323.722,293.672,298.06
06/26/20242,298.362,330.912,296.542,327.48
06/27/20242,328.032,339.752,319.062,326.4
06/30/20242,326.92,338.532,318.52,331.72
07/01/20242,331.752,336.782,319.122,329.35
07/02/20242,329.552,364.922,326.822,356.07
07/03/20242,356.172,362.522,350.642,356.1
07/04/20242,357.212,392.912,352.32,391.06
07/07/20242,386.212,391.132,351.142,359.09
07/08/20242,359.352,371.332,349.292,363.73
07/09/20242,364.122,386.612,362.192,371.26
07/10/20242,371.032,424.542,370.442,415.3
07/11/20242,415.292,418.172,391.442,411.59
07/14/20242,411.512,439.672,401.322,422.23
07/15/20242,422.142,469.652,420.012,468.69
07/16/20242,468.662,483.542,451.362,458.66
07/17/20242,458.512,474.82,440.232,445.08
07/18/20242,445.652,445.672,393.712,400.3
07/21/20242,401.792,412.042,383.712,396.35
07/22/20242,396.712,411.912,388.172,409.62
07/23/20242,408.652,431.92,396.722,397.23
07/24/20242,397.052,401.112,352.972,364.49
07/25/20242,364.052,390.682,355.72,387.34
07/28/20242,388.72,403.052,369.542,383.5
07/29/20242,383.832,412.642,376.362,410.92
07/30/20242,410.982,450.82,403.762,447.24
07/31/20242,448.532,462.172,430.122,446.3
08/01/20242,446.242,477.612,410.722,441.38
08/04/20242,444.612,458.652,364.062,409.96
08/05/20242,410.232,418.232,381.482,389.85
08/06/20242,391.582,406.92,378.942,383.06
08/07/20242,381.012,427.532,380.952,427.18
08/08/20242,427.072,436.932,416.782,431.07
08/11/20242,429.262,473.162,423.752,472.03
08/12/20242,471.082,476.822,458.42,464.98
08/13/20242,465.652,479.72,437.982,447.92
08/14/20242,447.52,469.952,432.092,456.24
08/15/20242,455.962,509.612,450.642,507.46
08/18/20242,508.412,510.062,485.542,504.23
08/19/20242,503.422,531.532,497.232,514.01
08/20/20242,513.792,519.842,493.812,512.3
08/21/20242,511.932,514.562,470.732,484.73
08/22/20242,484.812,518.232,484.332,511.93
08/25/20242,511.562,526.72,508.632,517.91
08/26/20242,518.062,525.842,503.452,524.59
08/27/20242,524.562,528.92,493.552,504.67
08/28/20242,504.552,528.62,503.552,521.09
08/29/20242,521.132,526.752,494.062,503.35
09/01/20242,502.342,507.182,489.942,499.46
09/02/20242,499.892,506.182,473.392,492.86
09/03/20242,493.052,500.152,471.772,495.44
09/04/20242,495.242,523.312,493.722,516.63
09/05/20242,516.842,529.082,485.022,497.61
09/08/20242,497.092,507.042,485.442,506.22
09/09/20242,506.192,518.322,500.022,516.54
09/10/20242,516.552,528.932,500.852,511.35
09/11/20242,511.972,559.982,510.92,558.6
09/12/20242,558.542,585.922,556.612,578.38
09/15/20242,579.392,589.562,575.172,582.42
09/16/20242,582.092,586.822,560.692,569.45
09/17/20242,569.642,600.042,546.712,559.27
09/18/20242,558.732,594.762,550.942,586.61
09/19/20242,586.852,625.652,584.712,622.26
09/22/20242,619.542,634.742,613.782,628.39
09/23/20242,628.642,664.242,622.562,656.99
09/24/20242,657.432,670.392,649.612,657.02
09/25/20242,656.472,685.442,654.72,672.23
09/26/20242,672.242,674.22,643.042,659.81
09/29/20242,658.252,665.92,624.592,634.53
09/30/20242,634.352,673.042,632.132,663.37
10/01/20242,663.252,663.262,641.022,658.67
10/02/20242,658.512,662.792,636.92,656.01
10/03/20242,656.252,670.152,631.912,653.57
10/06/20242,649.562,659.612,637.742,642.51
10/07/20242,644.692,652.962,604.772,621.85
10/08/20242,621.62,624.342,605.212,607.68
10/09/20242,607.682,631.522,605.892,630.05
10/10/20242,629.752,661.42,628.022,656.38
10/13/20242,655.692,666.772,643.172,648.52
10/14/20242,648.482,668.962,638.332,662.64
10/15/20242,662.432,685.242,658.732,673.64
10/16/20242,673.912,696.742,673.152,692.83
10/17/20242,692.692,722.62,691.822,721.91
10/20/20242,720.162,740.562,714.272,719.5
10/21/20242,719.492,748.862,718.932,748.81
10/22/20242,748.272,758.472,708.782,715.57
10/23/20242,715.392,743.192,715.092,735.84
10/24/20242,735.832,747.552,717.022,747.39
10/27/20242,732.72,745.922,724.722,742.24
10/28/20242,741.972,774.752,739.82,774.44
10/29/20242,774.112,790.052,770.872,787.21
10/30/20242,787.852,790.092,731.642,743.77
10/31/20242,743.912,762.262,733.172,735.84
11/03/20242,738.132,748.162,730.552,736.46
11/04/20242,736.842,749.882,724.712,743.72
11/05/20242,743.322,749.692,652.442,658.94
11/06/20242,659.182,710.272,643.332,706.24
11/07/20242,705.812,710.352,680.352,684.15
11/10/20242,682.962,686.222,610.592,619.3
11/11/20242,619.52,627.132,589.812,597.98
11/12/20242,598.532,618.812,572.652,572.7
11/13/20242,574.822,581.292,536.772,564.53
11/14/20242,565.122,576.052,554.582,561.78
11/17/20242,564.942,615.022,564.792,611.72
11/18/20242,611.742,639.42,610.232,632.11
11/19/20242,6322,655.352,618.912,650.08
11/20/20242,649.82,673.472,648.632,669.41
11/21/20242,669.662,715.52,668.212,715.34
11/24/20242,692.252,721.312,615.62,625.46
11/25/20242,625.012,641.92,604.862,633.02
11/26/20242,630.472,658.22,6272,635.95
11/27/20242,637.82,649.572,620.922,637.07
11/28/20242,637.582,666.372,634.032,650.33
12/01/20242,652.012,652.692,621.862,638.62
12/02/20242,639.232,655.562,634.112,643.5
12/03/20242,643.292,656.992,632.312,649.88
12/04/20242,649.62,655.542,623.522,631.66
12/05/20242,631.762,645.62,612.322,632.67
12/08/20242,643.882,676.322,627.572,660.18
12/09/20242,660.852,695.462,657.932,693.8
12/10/20242,693.982,721.072,674.852,717.95
12/11/20242,717.582,726.152,675.032,680.55
12/12/20242,6812,692.772,645.682,648.8
12/15/20242,650.722,664.232,643.522,652.62
12/16/20242,652.652,658.572,633.032,646.4
12/17/20242,646.322,651.72,583.622,585.31
12/18/20242,585.482,626.422,582.922,594.39
12/19/20242,594.752,631.822,589.692,623.03
12/22/20242,620.782,633.222,608.132,612.77
12/23/20242,613.122,621.462,610.022,616.59
12/24/20242,617.032,617.032,616.652,616.65
12/25/20242,616.142,639.142,614.122,633.53
12/26/20242,635.72,638.342,611.692,621.54
12/29/20242,621.032,628.132,596.092,605.96
12/30/20242,605.712,627.582,602.592,624.43
12/31/20242,623.382,6252,622.922,624.49