XPTUSD: Platinum US Dollar Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 865.382
CLOSE 865.9867
Low
LOW 779.435
High
HIGH 997.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 794.5 | 801.02 | 783.05 | 795.1 |
| 01/02/2019 | 795.12 | 798.05 | 790.08 | 797.55 |
| 01/03/2019 | 797.5 | 823.91 | 795.74 | 821.71 |
| 01/06/2019 | 822.53 | 831.62 | 818.35 | 821.77 |
| 01/07/2019 | 821.785 | 825.975 | 814.975 | 819.51 |
| 01/08/2019 | 819.675 | 825.82 | 819.2 | 825.475 |
| 01/09/2019 | 825.515 | 829.57 | 819.12 | 820.1 |
| 01/10/2019 | 820.12 | 825.48 | 809.445 | 810.64 |
| 01/13/2019 | 810.465 | 813.205 | 798.935 | 801.61 |
| 01/14/2019 | 801.57 | 806.81 | 796.555 | 799.605 |
| 01/15/2019 | 799.63 | 807.965 | 797.565 | 807.59 |
| 01/16/2019 | 807.655 | 814.025 | 801.32 | 811.11 |
| 01/17/2019 | 811.065 | 815.5 | 795.27 | 797.59 |
| 01/20/2019 | 796.95 | 802.065 | 794.395 | 796.13 |
| 01/21/2019 | 796.41 | 799.175 | 787.21 | 790.44 |
| 01/22/2019 | 790.48 | 796.455 | 789.215 | 794.58 |
| 01/23/2019 | 794.58 | 804.87 | 790.21 | 802.65 |
| 01/24/2019 | 802.665 | 819.155 | 801.87 | 817.18 |
| 01/27/2019 | 818.68 | 820.19 | 809.105 | 812.905 |
| 01/28/2019 | 812.895 | 819.33 | 811.46 | 814.75 |
| 01/29/2019 | 814.835 | 821.865 | 812.785 | 817.28 |
| 01/30/2019 | 817.3 | 825.995 | 816.175 | 820.68 |
| 01/31/2019 | 820.66 | 832.655 | 817.855 | 824.86 |
| 02/03/2019 | 824.18 | 826.645 | 814.345 | 820.875 |
| 02/04/2019 | 820.895 | 825.57 | 817.06 | 819.3 |
| 02/05/2019 | 819.3 | 822.8 | 805.29 | 806.47 |
| 02/06/2019 | 806.555 | 808.31 | 794.9 | 798.28 |
| 02/07/2019 | 798.295 | 801.595 | 793.43 | 800.975 |
| 02/10/2019 | 800.45 | 801.92 | 784.4 | 787.15 |
| 02/11/2019 | 787.17 | 793.38 | 783.69 | 792.99 |
| 02/12/2019 | 792.905 | 794.9 | 785.77 | 786.08 |
| 02/13/2019 | 786.2 | 789.99 | 779.435 | 787.69 |
| 02/14/2019 | 787.725 | 808.445 | 783.915 | 807.18 |
| 02/17/2019 | 807.015 | 809.535 | 801.465 | 806.765 |
| 02/18/2019 | 806.595 | 822.315 | 806.105 | 819.88 |
| 02/19/2019 | 819.87 | 833.955 | 817.59 | 827.64 |
| 02/20/2019 | 827.68 | 830.57 | 818.465 | 823.3 |
| 02/21/2019 | 823.11 | 845.13 | 822.175 | 843.38 |
| 02/24/2019 | 843.44 | 855.965 | 842.91 | 853.11 |
| 02/25/2019 | 853.1 | 860.815 | 847.135 | 860.09 |
| 02/26/2019 | 860.125 | 874.415 | 859.305 | 868.96 |
| 02/27/2019 | 868.97 | 877.395 | 862.855 | 870.41 |
| 02/28/2019 | 870.325 | 874.675 | 857.125 | 857.375 |
| 03/03/2019 | 858.69 | 864.165 | 834.985 | 835.535 |
| 03/04/2019 | 836.045 | 841.51 | 833.93 | 838.29 |
| 03/05/2019 | 838.335 | 838.79 | 824.405 | 827.56 |
| 03/06/2019 | 827.59 | 829.43 | 813.685 | 814.67 |
| 03/07/2019 | 814.675 | 821.92 | 813.145 | 819.61 |
| 03/10/2019 | 818.31 | 819.195 | 809.28 | 818.45 |
| 03/11/2019 | 818.475 | 837.2 | 818.34 | 835.8 |
| 03/12/2019 | 835.75 | 848.86 | 832.58 | 842.825 |
| 03/13/2019 | 843.325 | 844.125 | 822.975 | 824.455 |
| 03/14/2019 | 824.44 | 836.55 | 822.65 | 831.63 |
| 03/17/2019 | 830.515 | 839.63 | 822.865 | 836.18 |
| 03/18/2019 | 836.135 | 855.84 | 833.79 | 852.285 |
| 03/19/2019 | 852.67 | 867.075 | 849.115 | 862.505 |
| 03/20/2019 | 862.33 | 875.91 | 857.185 | 861.745 |
| 03/21/2019 | 862.005 | 867.27 | 845.445 | 846.545 |
| 03/24/2019 | 846.52 | 860.605 | 840.68 | 858.57 |
| 03/25/2019 | 858.43 | 863.035 | 848.5 | 858.86 |
| 03/26/2019 | 858.635 | 870.765 | 852.745 | 853.39 |
| 03/27/2019 | 853.85 | 864.93 | 833.635 | 839.515 |
| 03/28/2019 | 839.58 | 857.155 | 838.77 | 849.62 |
| 03/31/2019 | 849.46 | 857.055 | 843.185 | 850.01 |
| 04/01/2019 | 850.02 | 854.955 | 844.205 | 850.945 |
| 04/02/2019 | 850.575 | 870.875 | 850.575 | 868.59 |
| 04/03/2019 | 868.595 | 899.865 | 868.595 | 898.525 |
| 04/04/2019 | 898.405 | 909.31 | 885.415 | 901.295 |
| 04/07/2019 | 900.44 | 915.86 | 899.385 | 909 |
| 04/08/2019 | 908.825 | 910.905 | 890.08 | 891.69 |
| 04/09/2019 | 891.89 | 908.425 | 885.68 | 903.02 |
| 04/10/2019 | 902.255 | 910.44 | 888.7 | 892.885 |
| 04/11/2019 | 893.02 | 903.475 | 890.56 | 891.24 |
| 04/14/2019 | 891.5 | 893.5 | 879.04 | 887.555 |
| 04/15/2019 | 887.49 | 892.695 | 876.975 | 881.465 |
| 04/16/2019 | 881.44 | 891.29 | 877.895 | 889.07 |
| 04/17/2019 | 889.135 | 903.63 | 881.79 | 903.465 |
| 04/18/2019 | 903.47 | 903.47 | 903.47 | 903.47 |
| 04/21/2019 | 903.47 | 913.22 | 893.28 | 898.9 |
| 04/22/2019 | 898.87 | 902.03 | 881.34 | 889.11 |
| 04/23/2019 | 889.05 | 894.06 | 883.07 | 884.29 |
| 04/24/2019 | 884.96 | 889.1 | 877.87 | 886.84 |
| 04/25/2019 | 887.39 | 900.23 | 884.12 | 898.54 |
| 04/28/2019 | 898.79 | 901.84 | 888.02 | 896.16 |
| 04/29/2019 | 896.38 | 901.14 | 884.97 | 888.14 |
| 04/30/2019 | 888.28 | 889.33 | 864.51 | 866.25 |
| 05/01/2019 | 866.41 | 870.81 | 849.05 | 850.56 |
| 05/02/2019 | 850.59 | 873.08 | 844.78 | 872.05 |
| 05/05/2019 | 872.54 | 879.11 | 856.85 | 874.36 |
| 05/06/2019 | 874.44 | 884.73 | 866.63 | 869.6 |
| 05/07/2019 | 869.5 | 876.41 | 860.85 | 861.21 |
| 05/08/2019 | 861.54 | 864.16 | 847.59 | 848.38 |
| 05/09/2019 | 848.84 | 867.32 | 846.87 | 866.16 |
| 05/12/2019 | 866.26 | 866.26 | 849.9 | 853.06 |
| 05/13/2019 | 853.28 | 866.27 | 852.91 | 855.78 |
| 05/14/2019 | 855.84 | 859.87 | 842.71 | 847.11 |
| 05/15/2019 | 847.12 | 851.13 | 831.88 | 834.5 |
| 05/16/2019 | 834.48 | 835.49 | 817.57 | 818.81 |
| 05/19/2019 | 818.21 | 827.09 | 810.97 | 814.94 |
| 05/20/2019 | 814.85 | 820.05 | 807.15 | 816.9 |
| 05/21/2019 | 816.93 | 818.51 | 803.44 | 804.46 |
| 05/22/2019 | 804.27 | 805.19 | 796.22 | 800.32 |
| 05/23/2019 | 799.86 | 809.38 | 798.02 | 804.92 |
| 05/26/2019 | 805.7 | 812.38 | 802.28 | 809.14 |
| 05/27/2019 | 808.66 | 818.2 | 796.77 | 799.76 |
| 05/28/2019 | 799.75 | 802.15 | 791.69 | 793.57 |
| 05/29/2019 | 793.91 | 799.58 | 789.46 | 796.25 |
| 05/30/2019 | 796.56 | 797.81 | 790.56 | 793.45 |
| 06/02/2019 | 793.74 | 825.68 | 793.1 | 822.71 |
| 06/03/2019 | 822.72 | 826.94 | 816.41 | 819.94 |
| 06/04/2019 | 820.34 | 833.34 | 801.83 | 804.63 |
| 06/05/2019 | 804.72 | 809.38 | 799.22 | 805.58 |
| 06/06/2019 | 805.01 | 813 | 800.74 | 806.88 |
| 06/09/2019 | 807.54 | 811.9 | 797.55 | 805.83 |
| 06/10/2019 | 805.82 | 816.79 | 801.92 | 815.41 |
| 06/11/2019 | 815.4 | 820.84 | 808.14 | 810.84 |
| 06/12/2019 | 810.85 | 815.53 | 806.15 | 812.61 |
| 06/13/2019 | 812.58 | 819.57 | 802.41 | 805.18 |
| 06/16/2019 | 805.54 | 806.36 | 792.44 | 794.58 |
| 06/17/2019 | 794.91 | 806.48 | 791.01 | 804.04 |
| 06/18/2019 | 804.03 | 813.59 | 797.92 | 812.4 |
| 06/19/2019 | 812.45 | 824.52 | 805.64 | 807.54 |
| 06/20/2019 | 808.31 | 815.73 | 799.25 | 810.15 |
| 06/23/2019 | 810.49 | 816.83 | 808.38 | 815.01 |
| 06/24/2019 | 815 | 821.43 | 807.86 | 809.7 |
| 06/25/2019 | 810.35 | 820.74 | 804.37 | 816.26 |
| 06/26/2019 | 815.68 | 818.4 | 807.51 | 813.82 |
| 06/27/2019 | 813.9 | 841 | 813.41 | 835.62 |
| 06/30/2019 | 835.17 | 846.9 | 829.32 | 832.97 |
| 07/01/2019 | 832.69 | 839.22 | 824.63 | 830.18 |
| 07/02/2019 | 830.13 | 843.83 | 828.96 | 839.68 |
| 07/03/2019 | 838.94 | 842.32 | 832.88 | 834.95 |
| 07/04/2019 | 834.97 | 838.77 | 804.44 | 810.07 |
| 07/07/2019 | 809.92 | 820.88 | 807.63 | 817.26 |
| 07/08/2019 | 816.88 | 817.55 | 805.48 | 812.18 |
| 07/09/2019 | 812.33 | 829.05 | 808.02 | 826.59 |
| 07/10/2019 | 827.02 | 832.85 | 822.24 | 823.26 |
| 07/11/2019 | 825 | 832.31 | 817.76 | 831.48 |
| 07/14/2019 | 831.35 | 847.21 | 828.54 | 842.78 |
| 07/15/2019 | 843.15 | 851.55 | 836.55 | 840.39 |
| 07/16/2019 | 840.36 | 851.12 | 834.27 | 844.63 |
| 07/17/2019 | 845.01 | 853.69 | 843.02 | 852.57 |
| 07/18/2019 | 852.54 | 861.98 | 845.07 | 845.29 |
| 07/21/2019 | 845.77 | 853.29 | 844.98 | 848.5 |
| 07/22/2019 | 848.13 | 858.83 | 843.66 | 856.39 |
| 07/23/2019 | 856.07 | 878.68 | 854.63 | 878.2 |
| 07/24/2019 | 877.64 | 885.4 | 865.48 | 866.73 |
| 07/25/2019 | 866.97 | 870.37 | 859.75 | 864.23 |
| 07/28/2019 | 864.57 | 882.53 | 864.43 | 880.58 |
| 07/29/2019 | 880.27 | 883.42 | 867.46 | 871.03 |
| 07/30/2019 | 871.84 | 879.62 | 862.45 | 864.5 |
| 07/31/2019 | 864.55 | 866.44 | 842.93 | 853.08 |
| 08/01/2019 | 853.21 | 859.13 | 841.55 | 844.65 |
| 08/04/2019 | 844.33 | 860.21 | 842.11 | 855.65 |
| 08/05/2019 | 855.34 | 859.43 | 844.15 | 852.64 |
| 08/06/2019 | 852.74 | 870.17 | 845.54 | 864.76 |
| 08/07/2019 | 864.77 | 869.75 | 851.77 | 865.59 |
| 08/08/2019 | 865.57 | 869 | 858.21 | 861.15 |
| 08/11/2019 | 861.65 | 863.19 | 853.81 | 857.94 |
| 08/12/2019 | 857.89 | 867.24 | 850.02 | 855.58 |
| 08/13/2019 | 855.27 | 856.31 | 843.16 | 845.35 |
| 08/14/2019 | 845.4 | 848.65 | 833.75 | 841.88 |
| 08/15/2019 | 841.84 | 851.42 | 833.19 | 849.44 |
| 08/18/2019 | 849.46 | 858.57 | 842.96 | 851.54 |
| 08/19/2019 | 852.15 | 856.74 | 844.69 | 850.32 |
| 08/20/2019 | 849.65 | 857.04 | 840.57 | 852.8 |
| 08/21/2019 | 852.65 | 861.44 | 845.76 | 858.17 |
| 08/22/2019 | 857.6 | 869.74 | 850.26 | 857.64 |
| 08/25/2019 | 858.22 | 866.93 | 852.53 | 856.33 |
| 08/26/2019 | 857.04 | 869.3 | 855.14 | 865.98 |
| 08/27/2019 | 865.68 | 908.66 | 865.01 | 901.57 |
| 08/28/2019 | 902.28 | 935.76 | 894.57 | 917.17 |
| 08/29/2019 | 916.71 | 940.93 | 913.29 | 933.62 |
| 09/01/2019 | 933.9 | 939.41 | 924.4 | 930.35 |
| 09/02/2019 | 930.36 | 960.77 | 927.04 | 958.51 |
| 09/03/2019 | 957.81 | 991.53 | 956.35 | 986.52 |
| 09/04/2019 | 986.55 | 997.87 | 944.74 | 960.14 |
| 09/05/2019 | 959.31 | 965.08 | 927.38 | 950.34 |
| 09/08/2019 | 950.29 | 962.17 | 942.67 | 947.06 |
| 09/09/2019 | 947.03 | 948.19 | 928.77 | 930.19 |
| 09/10/2019 | 930.46 | 946.16 | 929.58 | 944.3 |
| 09/11/2019 | 943.6 | 960.74 | 940.12 | 951.07 |
| 09/12/2019 | 951.75 | 964.47 | 946.55 | 948.3 |
| 09/15/2019 | 950.91 | 960.11 | 926.78 | 938.6 |
| 09/16/2019 | 938.04 | 945.85 | 929.57 | 941.31 |
| 09/17/2019 | 941.4 | 944.09 | 922.02 | 931.84 |
| 09/18/2019 | 931.78 | 943.49 | 923.84 | 938.32 |
| 09/19/2019 | 937.72 | 949.41 | 936.6 | 946.07 |
| 09/22/2019 | 946.37 | 963.15 | 943.25 | 959.23 |
| 09/23/2019 | 959.46 | 963.61 | 948.19 | 953.61 |
| 09/24/2019 | 953.48 | 959.05 | 924.46 | 927.8 |
| 09/25/2019 | 927.43 | 938.34 | 926.45 | 930.6 |
| 09/26/2019 | 930.91 | 937.12 | 920.31 | 931.11 |
| 09/29/2019 | 931.12 | 935.17 | 875.41 | 883.28 |
| 09/30/2019 | 883.36 | 888.86 | 874.5 | 877.59 |
| 10/01/2019 | 877.61 | 892.52 | 871 | 887.92 |
| 10/02/2019 | 887.91 | 898.64 | 885.55 | 889.14 |
| 10/03/2019 | 889.53 | 890.81 | 871.73 | 880.32 |
| 10/06/2019 | 880.41 | 889.05 | 874.29 | 878.16 |
| 10/07/2019 | 877.79 | 893.01 | 876.13 | 890.16 |
| 10/08/2019 | 889.95 | 897.17 | 882.96 | 892.22 |
| 10/09/2019 | 892.93 | 903.54 | 883.23 | 897.81 |
| 10/10/2019 | 898.7 | 905.53 | 884.18 | 895.67 |
| 10/13/2019 | 894.92 | 901.18 | 889.89 | 893.34 |
| 10/14/2019 | 893.3 | 901.95 | 882.91 | 885.36 |
| 10/15/2019 | 885.63 | 890.56 | 876.15 | 886.35 |
| 10/16/2019 | 886.36 | 889.62 | 880.18 | 887.47 |
| 10/17/2019 | 887.7 | 893.89 | 882.91 | 891.02 |
| 10/20/2019 | 890.59 | 898.47 | 884.95 | 888.53 |
| 10/21/2019 | 888.55 | 892.71 | 884.6 | 891.62 |
| 10/22/2019 | 892.23 | 919.56 | 890.45 | 916.36 |
| 10/23/2019 | 916.39 | 932.44 | 916.39 | 923.05 |
| 10/24/2019 | 923.2 | 939.3 | 922.18 | 926.16 |
| 10/27/2019 | 926.58 | 934.29 | 913.85 | 919.01 |
| 10/28/2019 | 918.93 | 922.18 | 909.19 | 921.22 |
| 10/29/2019 | 921.23 | 927.78 | 914.43 | 925.55 |
| 10/30/2019 | 925.6 | 939.06 | 922.47 | 932.75 |
| 10/31/2019 | 932.8 | 955.01 | 929.4 | 950.04 |
| 11/03/2019 | 950.65 | 955.71 | 932.24 | 936.5 |
| 11/04/2019 | 936.47 | 939.9 | 924.56 | 929.87 |
| 11/05/2019 | 929.91 | 933.39 | 922.76 | 930.17 |
| 11/06/2019 | 930.18 | 934.58 | 903.82 | 909.35 |
| 11/07/2019 | 909.42 | 911.39 | 886.74 | 887.97 |
| 11/10/2019 | 887.75 | 892.38 | 873.79 | 875.87 |
| 11/11/2019 | 875.9 | 881.01 | 865.17 | 870.36 |
| 11/12/2019 | 870.32 | 877.7 | 867.61 | 874.15 |
| 11/13/2019 | 874.2 | 885.41 | 870.64 | 881.27 |
| 11/14/2019 | 881.28 | 897.69 | 875.31 | 890.03 |
| 11/17/2019 | 890.16 | 899.76 | 879.3 | 894.85 |
| 11/18/2019 | 894.66 | 912.68 | 893.54 | 911.32 |
| 11/19/2019 | 911.2 | 919.48 | 906.1 | 919.14 |
| 11/20/2019 | 919.23 | 927.12 | 910.08 | 915.23 |
| 11/21/2019 | 915.21 | 916.73 | 886.02 | 891.62 |
| 11/24/2019 | 891.56 | 900.83 | 889.57 | 896.69 |
| 11/25/2019 | 896.8 | 916.13 | 893.9 | 909.11 |
| 11/26/2019 | 909.02 | 909.79 | 889.35 | 895.16 |
| 11/27/2019 | 895.12 | 897.69 | 888.79 | 892.77 |
| 11/28/2019 | 892.95 | 902.28 | 892.26 | 896.34 |
| 12/01/2019 | 896.17 | 904.88 | 891.19 | 898.53 |
| 12/02/2019 | 898.45 | 911.94 | 895.74 | 910.03 |
| 12/03/2019 | 910 | 916.53 | 895.38 | 895.93 |
| 12/04/2019 | 895.97 | 902.09 | 884.33 | 897.73 |
| 12/05/2019 | 897.72 | 902.13 | 891.51 | 896.6 |
| 12/08/2019 | 896.76 | 901 | 888.69 | 894.97 |
| 12/09/2019 | 894.95 | 924.66 | 894.04 | 922.98 |
| 12/10/2019 | 923.06 | 945.06 | 914.16 | 941.32 |
| 12/11/2019 | 941.18 | 949.51 | 935.39 | 946.11 |
| 12/12/2019 | 946.12 | 947.87 | 922.77 | 927.68 |
| 12/15/2019 | 928.08 | 936.44 | 925.33 | 929.44 |
| 12/16/2019 | 929.43 | 934.94 | 919.89 | 928.23 |
| 12/17/2019 | 928.22 | 936.72 | 922.98 | 935.42 |
| 12/18/2019 | 935.39 | 939.45 | 926.55 | 934.09 |
| 12/19/2019 | 934.32 | 938.32 | 910.48 | 911.09 |
| 12/22/2019 | 910.79 | 940.16 | 909.72 | 936.31 |
| 12/23/2019 | 936.45 | 947.57 | 928.98 | 944.6 |
| 12/24/2019 | 944.8 | 944.8 | 944.8 | 944.8 |
| 12/25/2019 | 946.5 | 961.71 | 939.57 | 949.82 |
| 12/26/2019 | 949.89 | 954.63 | 943.31 | 945.77 |
| 12/29/2019 | 946.59 | 962.18 | 945.46 | 957.67 |
| 12/30/2019 | 957.63 | 984.89 | 957.13 | 966.24 |
| 12/31/2019 | 966.23 | 966.35 | 964.77 | 965.52 |