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
XPTUSD
Platinum US Dollar
15:29:33
1666.05 $
-33.32 (%-1.96)
Previous Close: 1699.37·
Volatility: 3.06
Day Low₺1652.23
Day High₺1702.78
Bid1663.57
Ask1668.53

Market Data

Spot Rate
B:1663.57
A:1668.53
Week over week (WoW)
-3.22%
Month over month (MoM)
-13.32%
Year to date (YTD)
-18.97%
Year over year (YoY)
+26.01%
Overview
Technicals
Comments
Archive

XPTUSD: Platinum US Dollar Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 886.5201
CLOSE 886.8811

Low

LOW 563.5

High

HIGH 1,085.19
DATEOPENHIGHLOWCLOSE
01/01/2020965.52992.39965.52978.98
01/02/2020979.01995.87978.75980.61
01/05/2020981.32993.53955.34962.47
01/06/2020962.48976.48956.8970.76
01/07/2020970.78976.94951.91956.06
01/08/2020956.05971.84948.41966.56
01/09/2020966.57983.47962.71979.03
01/12/2020979.52980.35964.44976.78
01/13/2020976.77985.07965.47983.94
01/14/2020983.951,025.82983.151,021.07
01/15/20201,021.161,041.71995.921,008.21
01/16/20201,008.251,029.881,003.341,022.75
01/19/20201,023.631,031.781,009.91,020.19
01/20/20201,020.591,026.82990.961,003.86
01/21/20201,003.81,020.65992.761,015.27
01/22/20201,015.111,022.2998.011,005.75
01/23/20201,005.661,018.581,001.291,008
01/26/20201,005.711,013.09985.58985.8
01/27/2020985.79993.85980.86988.5
01/28/2020988.63997.51971.41978.41
01/29/2020978.42982.27962.84981.38
01/30/2020981.35984.54956.8959.3
02/02/2020959.66973.79951.69968.93
02/03/2020968.92982.8958.77966.73
02/04/2020966.78987961.32984.51
02/05/2020984.54989.53961.2962.75
02/06/2020962.73976.52959.48968.84
02/09/2020968.34976.64953.29962
02/10/2020962.99975.48960.2972.54
02/11/2020972.46974.56954.82963.1
02/12/2020962.81977.21960.07970.16
02/13/2020970.23978.48962.18965.84
02/16/2020965.67974.28963.84970.6
02/17/2020970.04995.73967.9994.63
02/18/2020993.571,020.13990.361,009.96
02/19/20201,010.041,013.32973.07980.81
02/20/2020980.92990.05971.33977.51
02/23/2020976.44979.8959.01965.86
02/24/2020965.87972.18922.76922.76
02/25/2020922.65938.03908.5912.98
02/26/2020912.82926.14898.56899.07
02/27/2020899.71906.54850.99862.85
03/01/2020865.17887.01851.79863.46
03/02/2020863.4883.33859.9877.83
03/03/2020877.86891.56867.51878
03/04/2020878.09878.69857.92869.23
03/05/2020869.16906.78855.65906.28
03/08/2020905.76915.2861.35865.24
03/09/2020865.03894.04864.11873.87
03/10/2020874.2888.33862.73864.18
03/11/2020864.25870.75751.94766.2
03/12/2020766.07819.88738.42762.41
03/15/2020764.2772.75563.5666.31
03/16/2020666718.09600.13664.22
03/17/2020663.82682.47602.75625.4
03/18/2020625649.57584.44591.32
03/19/2020591.05639.16588.81613.74
03/22/2020613.71650.4594.72645.36
03/23/2020645.61715.33643.81712.44
03/24/2020712.35749.38709.34741.84
03/25/2020741.67750.32706.81740.25
03/26/2020738.86757.72731.27746.46
03/29/2020746.1749.3715.52727.28
03/30/2020727.26740.51717.48725.47
03/31/2020725.86731.54703.1723.89
04/01/2020722.6737.4713.44730.57
04/02/2020730.69732.98712.45725.65
04/05/2020723.7744.93718.18739.11
04/06/2020740.14753.07732.71737.79
04/07/2020739.05759.86726.1733.23
04/08/2020733.42756.87730.48750.84
04/09/2020750.55751.83749.88750.01
04/12/2020751.38755.47739.54751.6
04/13/2020751.14793.39748.32778.29
04/14/2020780.22819.28768.56778.38
04/15/2020778.72798.97762.56788.45
04/16/2020790.48794.52769777.07
04/19/2020777.05788.97770.52774.36
04/20/2020774.34779.69714.22750.52
04/21/2020749.39764.82739.93761.34
04/22/2020761.8784.02754.06760.19
04/23/2020764.47774.91750.95768.37
04/26/2020767.13775.22752.51764.95
04/27/2020764.93780.58756.19775.69
04/28/2020773.64797.64765.04777.39
04/29/2020777.32794.75758.11776.4
04/30/2020776.68786.32756.9763.06
05/03/2020762.26778.9749.84767.49
05/04/2020768.28776.23759.32769.52
05/05/2020768.18775.14747.84752.49
05/06/2020753.35772.48751.46767.03
05/07/2020766.94779.37762.85771.26
05/10/2020770.63782.22756.99761.63
05/11/2020760.69776.94756.37757.55
05/12/2020759.79772.65753.41759.4
05/13/2020762.61773.94758.56770.37
05/14/2020771.1801.83764.83801.83
05/17/2020801.16832.16797.39817.83
05/18/2020815.35843.66806.31836.09
05/19/2020835.75866.13830.36854.63
05/20/2020859.9866.11820.44836.9
05/21/2020837.47847.62821.47838.14
05/24/2020837.72847.75823.19845.02
05/25/2020842.81858.68825.68832.67
05/26/2020832.43841.6819.12836.14
05/27/2020836.48847.7822.67830.14
05/28/2020833.5849.3814.85843.63
05/31/2020840.14861.34831.04853.68
06/01/2020852.88860.28827.92847.19
06/02/2020845.2851.19827.9835.5
06/03/2020835.25847.89821.06842.33
06/04/2020842.4847.74807.63818.47
06/07/2020818.49845.65813.89838.27
06/08/2020838.76845.54821.24842.26
06/09/2020840.87848.9820.62840.55
06/10/2020841.55846.6804.88811.44
06/11/2020814.22833.43801.92811.93
06/14/2020811.71827.25788.1823.72
06/15/2020822.06834.45810.2825.08
06/16/2020824.6833.39813.33823.1
06/17/2020822.41829.58799.9809.4
06/18/2020808.82836.88806.13810.9
06/21/2020810.71840.09808.78823.11
06/22/2020823.59836.16812.55830.76
06/23/2020830.89835.86797.88805.07
06/24/2020804.54809.74792.64805.26
06/25/2020803.85812.73793.11806.05
06/28/2020806.4822.42801.61814.39
06/29/2020814.89834.33808.07828.8
06/30/2020830.29838.71806.25824.4
07/01/2020824.6829.46809809.77
07/02/2020812.62820.49807.04812.25
07/05/2020811.56836.96810.6821.16
07/06/2020824.1845.7814.98839.63
07/07/2020839.4857.34836.69850.61
07/08/2020850.15862.09826.92837.72
07/09/2020837.77847.24825.16825.77
07/12/2020825.06851.66825.06830.66
07/13/2020830.29840.05816.97830.43
07/14/2020830.49842.14824.13833.63
07/15/2020832.61840.15818.44825.55
07/16/2020826.38844.53824.03840.11
07/19/2020839.65853.3834.1849.36
07/20/2020849.25890.95844.33885.74
07/21/2020885.63926.57872.77925.32
07/22/2020924.57933.84903.86918.86
07/23/2020919932.55897.89918.48
07/26/2020920.12949.4915.76949.4
07/27/2020946.83967.31907.88952.85
07/28/2020954.51960.13922.32928.59
07/29/2020932.96939.78882.78907.85
07/30/2020907.01919.19898.39905.97
08/02/2020906.59923.73898.99922.91
08/03/2020921.96942.64912.31941.71
08/04/2020939.34981.95926.42970.14
08/05/2020969.891,002.47965.231,002.11
08/06/20201,001.31,007.51945.87965.98
08/09/2020965.621,004.6958.16986.47
08/10/2020988.99991.2930.83930.83
08/11/2020933.62962.38915.97929.64
08/12/2020931.25970.58929.16962.57
08/13/2020961.3966.88941.3945.23
08/16/2020946.86962.37940.57953.34
08/17/2020955.13975.31943.71959.42
08/18/2020960.44967.22928.78934.34
08/19/2020933.24947.34906.68922.16
08/20/2020921.77929.53897.39922.32
08/23/2020921.16941.23914.61918.97
08/24/2020919.61936.58918.3930.95
08/25/2020930.58937.42911.77935.83
08/26/2020935.76949.31909.55926.03
08/27/2020926.18943.15920.22932.67
08/30/2020932.45942.24927.24931.88
08/31/2020931.86963.3929.69945.57
09/01/2020945.87948.97898.33908.42
09/02/2020908.95918.99886.38892.98
09/03/2020892.48915.51889.01906.36
09/06/2020907.67912.84899.42911.07
09/07/2020911920.42892.46903.08
09/08/2020903.13926.49899.02922.8
09/09/2020922.44943.81917.97930.8
09/10/2020930.76945.71924.84930.09
09/13/2020930.29960.84929.94958.37
09/14/2020958.03980.87956.49975.42
09/15/2020973.82985.14964.23974.66
09/16/2020973.8975.61926.12939.44
09/17/2020939.9950.1930.23933.14
09/20/2020933.66944.77859.37885.36
09/21/2020884.55897.53862.96870.63
09/22/2020870.77880.87837.42841.84
09/23/2020842.58854.84828.99849.97
09/24/2020851.23866.37836.25849.69
09/27/2020850.29889.26849.03882.26
09/28/2020881.63893.86875.88888.55
09/29/2020887.11906.76869.7892.6
09/30/2020892.9910.9888.59900.14
10/01/2020899.85902.35880.57881.7
10/04/2020882.47904.32875.49901.43
10/05/2020900.88904.11852.43852.46
10/06/2020853.46873.88852.15868.05
10/07/2020867.97877.72858.95867.46
10/08/2020867.76898.08867.05891.45
10/11/2020890.61894.69868.79876.73
10/12/2020877.5882863.44868.08
10/13/2020868.65881.15858.49861.15
10/14/2020861.31869.86842.56868.65
10/15/2020867.5879.28860.13865.71
10/18/2020865.67880.71854.55861.06
10/19/2020860.64883.58854.75876.29
10/20/2020876.36896.91874.59890.96
10/21/2020890.6894.87863.55887.29
10/22/2020887.17920.18882.16906.11
10/25/2020906.7907.59872.16874.08
10/26/2020874.71890.1872.97883
10/27/2020883.03890.19857.92870.83
10/28/2020870.75878.69846.31849.39
10/29/2020849.54863.14844.65846.98
11/01/2020848.15866.12839.79862.75
11/02/2020862.68885.96858.63870.47
11/03/2020870.25881.46851.44872.14
11/04/2020872.03908.88870.06895.64
11/05/2020895.67915.44888.66896.06
11/08/2020898.41908.47851.37869.97
11/09/2020870.18894.47867.38884.11
11/10/2020883.93894.53859.75868.12
11/11/2020868.1887.6865.71881.65
11/12/2020881.98899.35880.49894.76
11/15/2020894.5930890.71928.76
11/16/2020928.67938.66920.38930.96
11/17/2020931.21955.88912.95944.14
11/18/2020944.04955.29932.64954.96
11/19/2020954.42965.51948953.49
11/22/2020952.24953.37919.27930.71
11/23/2020930.94965.94924.72962.44
11/24/2020962.64971.7950.16968.39
11/25/2020968.13972.69953.27966.37
11/26/2020967.16973.17947.15968.87
11/29/2020967.67981.75955.01966.89
11/30/2020967.391,004.86966.21,004.18
12/01/20201,004.141,020.39983.041,012.66
12/02/20201,012.951,038.291,000.741,036.07
12/03/20201,035.851,082.71,028.121,064.29
12/06/20201,058.651,068.471,006.71,028.18
12/07/20201,028.451,036.321,015.851,029.24
12/08/20201,029.291,034.05993.931,004.07
12/09/20201,003.531,041.511,000.921,033.93
12/10/20201,033.971,037.771,002.911,014.25
12/13/20201,015.121,028.8999.441,009.09
12/14/20201,009.261,041.41,002.151,040.6
12/15/20201,040.611,052.91,021.581,037.44
12/16/20201,037.961,061.061,031.651,048.31
12/17/20201,048.061,054.821,028.071,038.97
12/20/20201,039.731,057.52947.71,014.09
12/21/20201,014.131,022.09990.621,006.88
12/22/20201,006.861,023.181,002.81,017.98
12/23/20201,017.71,031.051,015.831,028
12/24/20201,027.681,027.681,027.681,027.68
12/27/20201,026.751,055.011,023.341,034.52
12/28/20201,034.671,065.121,032.751,056.08
12/29/20201,055.741,075.031,051.741,071.58
12/30/20201,071.361,085.191,062.421,072.65
12/31/20201,072.471,075.941,071.691,071.69