XPTUSD: Platinum US Dollar Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 879.7102
CLOSE 879.0215
Low
LOW 755.78
High
HIGH 1,029.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 933.5 | 946.5 | 930.02 | 945.945 |
| 01/02/2018 | 945.895 | 961.33 | 939.685 | 958.81 |
| 01/03/2018 | 958.66 | 966.255 | 944.655 | 964.72 |
| 01/04/2018 | 964.645 | 971.025 | 959.055 | 970.54 |
| 01/07/2018 | 969.5 | 974.5 | 965 | 972.74 |
| 01/08/2018 | 972.7 | 973.5 | 959.995 | 968.145 |
| 01/09/2018 | 968.255 | 975 | 957.605 | 972.015 |
| 01/10/2018 | 972.1 | 987 | 970.425 | 984.695 |
| 01/11/2018 | 984.68 | 999.67 | 983.78 | 995.795 |
| 01/14/2018 | 996 | 1,002.14 | 987.445 | 998.5 |
| 01/15/2018 | 997 | 1,001 | 985.7 | 999.495 |
| 01/16/2018 | 999.215 | 1,009 | 997.665 | 1,001.62 |
| 01/17/2018 | 1,001.38 | 1,008 | 996.62 | 1,001.195 |
| 01/18/2018 | 1,001.195 | 1,017 | 999.42 | 1,013.645 |
| 01/21/2018 | 1,013 | 1,021 | 991.175 | 997.17 |
| 01/22/2018 | 997.02 | 1,008 | 989.255 | 1,006.57 |
| 01/23/2018 | 1,006.595 | 1,022.66 | 1,004.645 | 1,015.83 |
| 01/24/2018 | 1,015.78 | 1,029.5 | 1,007.16 | 1,014.645 |
| 01/25/2018 | 1,014.72 | 1,021.57 | 1,010.22 | 1,012.99 |
| 01/28/2018 | 1,015 | 1,015 | 1,001.27 | 1,007.075 |
| 01/29/2018 | 1,007.04 | 1,009.5 | 991.1 | 995.255 |
| 01/30/2018 | 995.255 | 1,007 | 994.87 | 1,002.125 |
| 01/31/2018 | 1,002.38 | 1,009.5 | 992.325 | 1,007.65 |
| 02/01/2018 | 1,007.65 | 1,010 | 987 | 990.57 |
| 02/04/2018 | 987.5 | 997.185 | 987.03 | 990.58 |
| 02/05/2018 | 990.45 | 1,001 | 984.07 | 989.36 |
| 02/06/2018 | 989.635 | 994.645 | 977 | 980.6 |
| 02/07/2018 | 980.56 | 983.215 | 969.5 | 972.305 |
| 02/08/2018 | 972.25 | 977.95 | 958.085 | 964.12 |
| 02/11/2018 | 965.5 | 973.62 | 960.595 | 970.54 |
| 02/12/2018 | 970.525 | 978.24 | 970.11 | 974.05 |
| 02/13/2018 | 974.1 | 1,000 | 970 | 997.9 |
| 02/14/2018 | 997.9 | 1,008 | 994.5 | 1,002.25 |
| 02/15/2018 | 1,002.535 | 1,013.275 | 1,000.5 | 1,006.125 |
| 02/18/2018 | 1,004 | 1,014.38 | 1,004 | 1,006.875 |
| 02/19/2018 | 1,008.5 | 1,010.8 | 999 | 1,001.41 |
| 02/20/2018 | 1,001.495 | 1,002.185 | 989.7 | 990.085 |
| 02/21/2018 | 990.175 | 999.25 | 985.35 | 997.75 |
| 02/22/2018 | 997.7 | 1,000.5 | 990.1 | 996.3 |
| 02/25/2018 | 997 | 1,008 | 993.865 | 999.405 |
| 02/26/2018 | 999.41 | 1,003.5 | 981.5 | 982.97 |
| 02/27/2018 | 982.945 | 988.5 | 977.7 | 982.8 |
| 02/28/2018 | 982.705 | 986 | 954.75 | 965.85 |
| 03/01/2018 | 966.25 | 969.5 | 959.475 | 965.5 |
| 03/04/2018 | 967.5 | 972 | 955.855 | 961.345 |
| 03/05/2018 | 961.175 | 974 | 959 | 968.84 |
| 03/06/2018 | 968.89 | 971.77 | 950.795 | 953.2 |
| 03/07/2018 | 953.15 | 958.55 | 946.75 | 953.085 |
| 03/08/2018 | 953.15 | 965 | 948.2 | 963.85 |
| 03/11/2018 | 965.5 | 967.8 | 957.435 | 963.86 |
| 03/12/2018 | 963.5 | 971.87 | 961.5 | 966.145 |
| 03/13/2018 | 966.5 | 974.24 | 959.5 | 962.56 |
| 03/14/2018 | 960.5 | 965.045 | 952 | 955.13 |
| 03/15/2018 | 953.5 | 959 | 945.5 | 950.475 |
| 03/18/2018 | 949.5 | 957.15 | 941.05 | 953.92 |
| 03/19/2018 | 953 | 956.115 | 942.305 | 944.265 |
| 03/20/2018 | 944.5 | 960.735 | 943.45 | 958 |
| 03/21/2018 | 958.5 | 963.5 | 945.795 | 948.39 |
| 03/22/2018 | 950 | 960.285 | 947 | 948.84 |
| 03/25/2018 | 950.5 | 958 | 947.47 | 952.12 |
| 03/26/2018 | 953 | 962 | 939.585 | 945 |
| 03/27/2018 | 946 | 949 | 933.84 | 937.705 |
| 03/28/2018 | 936.5 | 942 | 927.175 | 932.185 |
| 04/01/2018 | 930 | 940.23 | 930 | 934 |
| 04/02/2018 | 934 | 936.73 | 917 | 925.805 |
| 04/03/2018 | 926 | 926.935 | 912.5 | 917.895 |
| 04/04/2018 | 918 | 919.29 | 907.83 | 912.45 |
| 04/05/2018 | 912.5 | 917.5 | 907 | 917.5 |
| 04/08/2018 | 918.215 | 936.885 | 917.05 | 932.355 |
| 04/09/2018 | 934 | 936.98 | 925 | 929.795 |
| 04/10/2018 | 928.5 | 942.365 | 927.69 | 932.025 |
| 04/11/2018 | 931 | 933.985 | 924.43 | 928.205 |
| 04/12/2018 | 928 | 933.965 | 927 | 930.5 |
| 04/15/2018 | 929.805 | 935 | 926 | 929.5 |
| 04/16/2018 | 929.5 | 937.33 | 922.36 | 937.14 |
| 04/17/2018 | 936.5 | 948.715 | 936 | 940.905 |
| 04/18/2018 | 940.5 | 954.695 | 934.025 | 937 |
| 04/19/2018 | 934.5 | 937.425 | 925.5 | 926 |
| 04/22/2018 | 927.5 | 928.5 | 916.75 | 920.25 |
| 04/23/2018 | 920 | 935.16 | 916.405 | 931.895 |
| 04/24/2018 | 931.295 | 932.5 | 908.5 | 910.5 |
| 04/25/2018 | 910 | 917.805 | 906.5 | 908.245 |
| 04/26/2018 | 909.5 | 916.555 | 905.49 | 914.605 |
| 04/29/2018 | 915 | 916.14 | 902.645 | 905.5 |
| 04/30/2018 | 905 | 907.5 | 893.055 | 895.5 |
| 05/01/2018 | 895 | 902.165 | 893.215 | 895.545 |
| 05/02/2018 | 896 | 906.5 | 895 | 903.125 |
| 05/03/2018 | 905 | 912 | 898.8 | 910.28 |
| 05/06/2018 | 911 | 920 | 910.34 | 911.25 |
| 05/07/2018 | 912 | 914.905 | 907.5 | 913.26 |
| 05/08/2018 | 914 | 917.975 | 908.385 | 914.685 |
| 05/09/2018 | 914.5 | 927.84 | 913 | 925.54 |
| 05/10/2018 | 926.5 | 930 | 921.545 | 922.305 |
| 05/13/2018 | 926.5 | 928 | 910 | 910 |
| 05/14/2018 | 910.5 | 913.55 | 896.47 | 897.395 |
| 05/15/2018 | 897.65 | 901.015 | 888.095 | 891.5 |
| 05/16/2018 | 891.6 | 895.19 | 884 | 891 |
| 05/17/2018 | 891.5 | 892.31 | 881.715 | 887.75 |
| 05/20/2018 | 887.25 | 902.865 | 877.84 | 901.005 |
| 05/21/2018 | 900.5 | 911.695 | 896.13 | 907.665 |
| 05/22/2018 | 905.5 | 909.775 | 898.505 | 903.83 |
| 05/23/2018 | 903 | 914.53 | 902.885 | 910.195 |
| 05/24/2018 | 911.5 | 914 | 898.72 | 901.5 |
| 05/27/2018 | 901 | 908.375 | 900.065 | 904.81 |
| 05/28/2018 | 904.5 | 910.215 | 901.395 | 906 |
| 05/29/2018 | 906.5 | 911.66 | 903.295 | 909.355 |
| 05/30/2018 | 909 | 915.57 | 906.465 | 907.15 |
| 05/31/2018 | 906.5 | 913.475 | 900.165 | 904.09 |
| 06/03/2018 | 904.25 | 910.365 | 899.775 | 901.9 |
| 06/04/2018 | 902 | 904.5 | 892.92 | 901.955 |
| 06/05/2018 | 903.5 | 908.5 | 900.36 | 905.265 |
| 06/06/2018 | 905 | 909.065 | 897.96 | 900.13 |
| 06/07/2018 | 899 | 907.69 | 896.5 | 907.5 |
| 06/10/2018 | 908 | 910.83 | 902.5 | 904.645 |
| 06/11/2018 | 904 | 909.59 | 898.31 | 899 |
| 06/12/2018 | 899 | 904.685 | 893 | 903.5 |
| 06/13/2018 | 905 | 913.4 | 898.5 | 905 |
| 06/14/2018 | 904.88 | 907 | 885.555 | 887.85 |
| 06/17/2018 | 885.5 | 892.065 | 881.63 | 884 |
| 06/18/2018 | 883.5 | 886.19 | 862.295 | 869 |
| 06/19/2018 | 869.5 | 876 | 860.15 | 871 |
| 06/20/2018 | 872 | 872.5 | 861.74 | 863.5 |
| 06/21/2018 | 864 | 878 | 857.805 | 877.55 |
| 06/24/2018 | 880.5 | 880.5 | 866 | 867.5 |
| 06/25/2018 | 867.72 | 871.36 | 858.5 | 867.5 |
| 06/26/2018 | 868 | 868.485 | 852.695 | 857.5 |
| 06/27/2018 | 858.5 | 859.025 | 846.18 | 849.415 |
| 06/28/2018 | 850 | 854.72 | 843 | 853 |
| 07/01/2018 | 852.5 | 853.5 | 808.5 | 817.845 |
| 07/02/2018 | 818.5 | 846.45 | 797.915 | 841.5 |
| 07/03/2018 | 842 | 844.6 | 833 | 842.61 |
| 07/04/2018 | 842.5 | 847.505 | 837 | 842.03 |
| 07/05/2018 | 843 | 846 | 836.025 | 844.5 |
| 07/08/2018 | 845.5 | 859.5 | 843.7 | 851 |
| 07/09/2018 | 850.5 | 855.395 | 836.655 | 846.75 |
| 07/10/2018 | 846.75 | 846.75 | 827.69 | 828.22 |
| 07/11/2018 | 827.25 | 845.7 | 826.205 | 842.24 |
| 07/12/2018 | 841.75 | 844.35 | 824.16 | 828.25 |
| 07/15/2018 | 828.75 | 834.02 | 818.635 | 824.5 |
| 07/16/2018 | 824 | 830.69 | 816.285 | 818.5 |
| 07/17/2018 | 817.5 | 819.5 | 805.56 | 818.735 |
| 07/18/2018 | 819 | 820.5 | 793.625 | 807.34 |
| 07/19/2018 | 807 | 832 | 802.895 | 827.535 |
| 07/22/2018 | 829 | 835.5 | 824.255 | 831.91 |
| 07/23/2018 | 833.5 | 846 | 827.4 | 833.42 |
| 07/24/2018 | 833.42 | 845.15 | 832.5 | 844.76 |
| 07/25/2018 | 843 | 846 | 824.075 | 825.19 |
| 07/26/2018 | 825.5 | 833 | 821.455 | 831.1 |
| 07/29/2018 | 830.5 | 832.5 | 822.115 | 828.56 |
| 07/30/2018 | 829.5 | 844.5 | 824.715 | 840 |
| 07/31/2018 | 839.5 | 840 | 814.99 | 817.5 |
| 08/01/2018 | 818.165 | 834.805 | 812.97 | 823.5 |
| 08/02/2018 | 824.5 | 841.955 | 821.04 | 831 |
| 08/05/2018 | 831.5 | 836.91 | 820.745 | 822.5 |
| 08/06/2018 | 823.5 | 837.83 | 822 | 830 |
| 08/07/2018 | 831 | 833.52 | 823.6 | 831 |
| 08/08/2018 | 832 | 840.68 | 826 | 832.89 |
| 08/09/2018 | 833.5 | 835.86 | 827.315 | 827.71 |
| 08/12/2018 | 827.71 | 832.5 | 796.565 | 803.78 |
| 08/13/2018 | 803.5 | 808 | 795.76 | 803 |
| 08/14/2018 | 802.5 | 803 | 757.245 | 769.125 |
| 08/15/2018 | 769.305 | 795.46 | 755.78 | 780.25 |
| 08/16/2018 | 779.75 | 790.435 | 773.325 | 789.25 |
| 08/19/2018 | 787.25 | 798.5 | 786.55 | 796 |
| 08/20/2018 | 796.5 | 803.765 | 787.455 | 795.945 |
| 08/21/2018 | 795.5 | 801.73 | 789.215 | 794.335 |
| 08/22/2018 | 794.5 | 796 | 775.56 | 777.615 |
| 08/23/2018 | 777.5 | 794.92 | 774.795 | 791 |
| 08/26/2018 | 792 | 805.875 | 787.845 | 803.28 |
| 08/27/2018 | 804.5 | 810.5 | 788.055 | 790.5 |
| 08/28/2018 | 791 | 799 | 787.11 | 797.46 |
| 08/29/2018 | 798.5 | 799.5 | 788.39 | 790 |
| 08/30/2018 | 791 | 801.55 | 784.865 | 787.5 |
| 09/02/2018 | 787.5 | 790.655 | 783.755 | 789 |
| 09/03/2018 | 788.5 | 791.92 | 766.825 | 779 |
| 09/04/2018 | 778.5 | 787 | 771.15 | 785.5 |
| 09/05/2018 | 785.2 | 796.5 | 781.365 | 792 |
| 09/06/2018 | 791.57 | 795.42 | 775.855 | 782.37 |
| 09/09/2018 | 783 | 801 | 776.975 | 786.44 |
| 09/10/2018 | 787 | 794.5 | 781.59 | 792.5 |
| 09/11/2018 | 791.87 | 802 | 783.415 | 799.79 |
| 09/12/2018 | 801 | 813.225 | 799.415 | 803 |
| 09/13/2018 | 802.5 | 812.19 | 795 | 795.365 |
| 09/16/2018 | 795.365 | 807.5 | 792.43 | 800.495 |
| 09/17/2018 | 799 | 818.64 | 794 | 813.375 |
| 09/18/2018 | 813 | 825.5 | 812.22 | 823.67 |
| 09/19/2018 | 823.5 | 835.665 | 818.625 | 835.5 |
| 09/20/2018 | 835.1 | 839.21 | 822.685 | 828.07 |
| 09/23/2018 | 829 | 835.44 | 823 | 827.255 |
| 09/24/2018 | 829 | 833.735 | 822.485 | 822.645 |
| 09/25/2018 | 823 | 830.4 | 820.8 | 823 |
| 09/26/2018 | 823.53 | 833.145 | 807.43 | 810.5 |
| 09/27/2018 | 812 | 824.28 | 807.04 | 816.045 |
| 09/30/2018 | 816.5 | 826.5 | 809.1 | 823.315 |
| 10/01/2018 | 825 | 835.5 | 816.245 | 832 |
| 10/02/2018 | 830.615 | 837.14 | 825.615 | 825.67 |
| 10/03/2018 | 827 | 833.92 | 820.355 | 824.35 |
| 10/04/2018 | 826 | 831.61 | 819.2 | 822.475 |
| 10/07/2018 | 824 | 824.5 | 809.845 | 819.245 |
| 10/08/2018 | 819.61 | 827.5 | 811.2 | 824.89 |
| 10/09/2018 | 826.5 | 829 | 819.31 | 822.995 |
| 10/10/2018 | 822.4 | 844.295 | 815.03 | 841 |
| 10/11/2018 | 841.015 | 843 | 835.25 | 838.525 |
| 10/14/2018 | 839 | 850.555 | 838.01 | 842.465 |
| 10/15/2018 | 843 | 846.875 | 839.42 | 841.315 |
| 10/16/2018 | 841.5 | 842.805 | 832.5 | 832.5 |
| 10/17/2018 | 833.5 | 834.515 | 826.145 | 827.23 |
| 10/18/2018 | 828.055 | 836.935 | 827 | 831.06 |
| 10/21/2018 | 832.5 | 838.38 | 818.25 | 822 |
| 10/22/2018 | 822.5 | 835.195 | 817.945 | 832.105 |
| 10/23/2018 | 833 | 835.345 | 824.98 | 830.5 |
| 10/24/2018 | 832.5 | 833.5 | 822.98 | 827.49 |
| 10/25/2018 | 827.5 | 835.495 | 822.805 | 833 |
| 10/28/2018 | 833 | 842.53 | 830.5 | 832.355 |
| 10/29/2018 | 834.5 | 840.345 | 831.71 | 836.15 |
| 10/30/2018 | 838 | 841.005 | 831.695 | 837.29 |
| 10/31/2018 | 838 | 860.715 | 837.29 | 860 |
| 11/01/2018 | 859 | 872.7 | 859 | 869.285 |
| 11/04/2018 | 872.5 | 873.655 | 862.42 | 862.87 |
| 11/05/2018 | 862.57 | 876.42 | 862.435 | 869.545 |
| 11/06/2018 | 869.57 | 877.835 | 866.805 | 872.63 |
| 11/07/2018 | 872.72 | 874.885 | 862.1 | 863.68 |
| 11/08/2018 | 863.58 | 869 | 851.955 | 854.055 |
| 11/11/2018 | 852.5 | 857.565 | 840.635 | 840.825 |
| 11/12/2018 | 840.645 | 851.35 | 836.06 | 838.805 |
| 11/13/2018 | 838.8 | 842.635 | 826.445 | 835.505 |
| 11/14/2018 | 835.335 | 846.195 | 830.055 | 841.855 |
| 11/15/2018 | 842.195 | 848.15 | 840.125 | 845.3 |
| 11/18/2018 | 845.5 | 855.79 | 842.435 | 853.07 |
| 11/19/2018 | 853.1 | 855.43 | 838.22 | 842.65 |
| 11/20/2018 | 842.65 | 850.75 | 839.62 | 846.07 |
| 11/21/2018 | 846.07 | 849.87 | 844.52 | 848.23 |
| 11/22/2018 | 848.27 | 848.89 | 837.68 | 842.14 |
| 11/25/2018 | 841.99 | 849.57 | 839.52 | 844.89 |
| 11/26/2018 | 844.89 | 845.96 | 830.12 | 833.86 |
| 11/27/2018 | 833.74 | 835.35 | 814.61 | 824.57 |
| 11/28/2018 | 824.57 | 830.11 | 817.23 | 819.41 |
| 11/29/2018 | 819.49 | 821.66 | 797.27 | 798.45 |
| 12/02/2018 | 798.93 | 815.19 | 797.57 | 806.35 |
| 12/03/2018 | 806.31 | 809.63 | 797.73 | 802.75 |
| 12/04/2018 | 802.74 | 805.56 | 790.32 | 800.71 |
| 12/05/2018 | 800.7 | 802.97 | 784.37 | 789.84 |
| 12/06/2018 | 789.83 | 796.68 | 784.83 | 793.07 |
| 12/09/2018 | 794.07 | 795.79 | 778.26 | 784.54 |
| 12/10/2018 | 784.52 | 791.255 | 779.84 | 785.7 |
| 12/11/2018 | 785.72 | 806.87 | 784.82 | 802.955 |
| 12/12/2018 | 803.04 | 808.215 | 790.46 | 797.525 |
| 12/13/2018 | 797.465 | 797.78 | 781.845 | 787.36 |
| 12/16/2018 | 786.71 | 798.65 | 782.61 | 793.95 |
| 12/17/2018 | 793.94 | 796 | 785.63 | 790.73 |
| 12/18/2018 | 790.64 | 799.67 | 785.32 | 785.82 |
| 12/19/2018 | 785.75 | 798.96 | 784.45 | 794.93 |
| 12/20/2018 | 795.02 | 798 | 787.51 | 788.26 |
| 12/23/2018 | 789.37 | 797.86 | 786.86 | 787.33 |
| 12/24/2018 | 787.41 | 787.41 | 787.41 | 787.41 |
| 12/25/2018 | 787 | 803.28 | 787 | 797.33 |
| 12/26/2018 | 797.32 | 801.39 | 785.24 | 797.04 |
| 12/27/2018 | 797.07 | 801.94 | 788.35 | 789.44 |
| 12/30/2018 | 791.24 | 798.83 | 787.55 | 794.9 |
| 12/31/2018 | 794.91 | 795.94 | 794.91 | 795.94 |