XPTUSD: Platinum US Dollar Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 922.6145
CLOSE 922.4683
Low
LOW 873.805
High
HIGH 957.005
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/06/2017 | 934.635 | 937 | 920.61 | 923.1 |
| 11/07/2017 | 923 | 936.655 | 921.7 | 931.335 |
| 11/08/2017 | 931.41 | 939.75 | 929.6 | 937.59 |
| 11/09/2017 | 937.59 | 941.515 | 928.33 | 929.425 |
| 11/10/2017 | 929.345 | 929.73 | 929.195 | 929.495 |
| 11/12/2017 | 929.42 | 936.42 | 926.955 | 932.11 |
| 11/13/2017 | 932.03 | 934.15 | 922.535 | 926.04 |
| 11/14/2017 | 926.05 | 939.39 | 926.05 | 931.815 |
| 11/15/2017 | 931.64 | 935.72 | 928.795 | 932.74 |
| 11/16/2017 | 932.805 | 956 | 932.02 | 951.265 |
| 11/17/2017 | 951.28 | 951.715 | 951.24 | 951.49 |
| 11/19/2017 | 953.5 | 953.5 | 920.895 | 924.195 |
| 11/20/2017 | 924.26 | 938.5 | 922 | 932.945 |
| 11/21/2017 | 932.82 | 941.825 | 930.82 | 938.905 |
| 11/22/2017 | 938.725 | 939.145 | 932.9 | 935 |
| 11/23/2017 | 935.5 | 943.5 | 934 | 942.5 |
| 11/26/2017 | 942.5 | 951 | 938.38 | 948.465 |
| 11/27/2017 | 948.35 | 957.005 | 946.445 | 949.745 |
| 11/28/2017 | 949.5 | 953.805 | 938.5 | 941 |
| 11/29/2017 | 941.01 | 948.49 | 938.845 | 943.05 |
| 11/30/2017 | 943.065 | 944.595 | 931.85 | 940.85 |
| 12/01/2017 | 940.745 | 940.85 | 940.09 | 940.585 |
| 12/03/2017 | 940.5 | 940.75 | 923 | 927.08 |
| 12/04/2017 | 927.13 | 930.39 | 914.185 | 916.84 |
| 12/05/2017 | 916.895 | 917.5 | 899.895 | 902.79 |
| 12/06/2017 | 902.82 | 904.5 | 892.295 | 894.79 |
| 12/07/2017 | 894.68 | 900 | 882.94 | 887.835 |
| 12/08/2017 | 887.59 | 888 | 887.345 | 887.5 |
| 12/10/2017 | 887 | 894.5 | 884.71 | 888.745 |
| 12/11/2017 | 888.845 | 892 | 874.025 | 880.555 |
| 12/12/2017 | 880.505 | 887.775 | 873.805 | 887 |
| 12/13/2017 | 887.11 | 891.605 | 878.365 | 882.28 |
| 12/14/2017 | 882.28 | 893.865 | 879.47 | 893.475 |
| 12/17/2017 | 893.5 | 915.01 | 891.5 | 910.795 |
| 12/18/2017 | 910.845 | 920 | 906.805 | 914.285 |
| 12/19/2017 | 914.085 | 924 | 910.58 | 919.61 |
| 12/20/2017 | 919.61 | 921.5 | 913.08 | 917.01 |
| 12/21/2017 | 917.02 | 924 | 909.695 | 919.42 |
| 12/25/2017 | 918.5 | 924.5 | 914.955 | 923.195 |
| 12/26/2017 | 924 | 926.025 | 918.95 | 920.855 |
| 12/27/2017 | 920.855 | 928.27 | 920 | 926.825 |
| 12/28/2017 | 926.86 | 937.065 | 924.775 | 929.14 |