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
15:32:08
1667.06 $
-32.31 (%-1.90)
Previous Close: 1699.37·
Volatility: 3.06
Day Low₺1652.23
Day High₺1702.78
Bid1664.59
Ask1669.55

Market Data

Spot Rate
B:1664.59
A:1669.55
Week over week (WoW)
-3.16%
Month over month (MoM)
-13.27%
Year to date (YTD)
-18.92%
Year over year (YoY)
+26.09%
Overview
Technicals
Comments
Archive

XPTUSD: Platinum US Dollar Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,092.3167
CLOSE 1,091.8155

Low

LOW 898.69

High

HIGH 1,340.14
DATEOPENHIGHLOWCLOSE
01/03/20211,074.51,131.51,047.391,070.62
01/04/20211,070.711,118.241,060.381,114.89
01/05/20211,114.851,117.891,080.811,104.35
01/06/20211,104.331,124.841,091.741,122.25
01/07/20211,122.131,131.471,054.451,068.06
01/10/20211,069.531,071.591,010.11,036.9
01/11/20211,036.841,079.361,034.181,077.28
01/12/20211,077.61,109.041,063.661,100.47
01/13/20211,100.541,124.431,097.021,121.48
01/14/20211,121.881,124.521,072.611,076.45
01/17/20211,075.291,091.191,068.231,083.04
01/18/20211,083.021,105.191,077.081,086.97
01/19/20211,087.411,118.911,080.251,112.43
01/20/20211,112.381,156.131,100.911,127.81
01/21/20211,129.081,132.141,087.311,103.25
01/24/20211,104.751,120.181,081.931,102.62
01/25/20211,102.441,108.661,080.291,102.04
01/26/20211,102.361,103.241,061.121,068.42
01/27/20211,069.051,100.021,052.971,074.43
01/28/20211,074.081,115.21,066.641,073.54
01/31/20211,074.371,135.081,074.371,130.42
02/01/20211,130.411,133.921,087.091,093.32
02/02/20211,093.31,111.681,0921,104.51
02/03/20211,104.481,107.341,078.81,102.31
02/04/20211,102.351,129.811,097.631,126.49
02/07/20211,126.341,176.471,125.671,162.39
02/08/20211,162.51,194.191,160.761,182.79
02/09/20211,182.441,253.551,180.511,243.19
02/10/20211,243.551,273.251,226.361,242.56
02/11/20211,241.961,256.891,211.691,253.51
02/14/20211,255.281,310.081,255.281,306.54
02/15/20211,306.581,340.141,258.731,264.63
02/16/20211,264.941,267.641,224.751,256.69
02/17/20211,256.911,289.321,245.251,275.81
02/18/20211,276.221,302.411,233.771,277.09
02/21/20211,276.321,303.51,262.531,274.58
02/22/20211,274.841,279.691,211.691,242.43
02/23/20211,242.81,273.41,237.661,270.44
02/24/20211,270.381,272.781,219.271,224.42
02/25/20211,224.231,235.951,169.141,186.12
02/28/20211,189.261,229.691,184.411,188.61
03/01/20211,188.131,216.591,172.071,207.14
03/02/20211,207.091,214.961,171.511,175.51
03/03/20211,175.631,181.741,121.081,127.9
03/04/20211,129.121,135.31,110.251,133.49
03/07/20211,133.481,157.981,120.51,139.87
03/08/20211,140.151,181.581,138.21,172.5
03/09/20211,172.161,209.311,155.151,203.66
03/10/20211,203.481,2311,194.621,200.4
03/11/20211,200.491,214.041,171.341,207.75
03/14/20211,208.141,223.681,201.031,217.87
03/15/20211,217.391,238.661,205.071,216.66
03/16/20211,216.391,221.051,188.041,215.76
03/17/20211,215.671,232.221,206.481,211.5
03/18/20211,210.81,214.971,171.811,199.09
03/21/20211,198.391,198.391,163.591,186.86
03/22/20211,186.71,195.811,167.971,168.25
03/23/20211,168.381,1901,161.691,172.78
03/24/20211,172.211,182.481,144.711,150.38
03/25/20211,151.31,187.751,149.241,187.33
03/28/20211,187.251,200.641,162.891,180.11
03/29/20211,180.121,187.041,154.551,159.38
03/30/20211,159.491,196.631,157.251,184.83
03/31/20211,185.121,215.21,174.491,215.2
04/01/20211,214.811,2151,212.011,213.22
04/04/20211,213.841,223.151,194.461,214.31
04/05/20211,213.431,245.561,200.581,241.41
04/06/20211,2411,248.031,223.211,229.05
04/07/20211,229.21,240.531,218.811,232.68
04/08/20211,232.451,234.911,191.831,204.41
04/11/20211,203.361,206.81,168.651,174.38
04/12/20211,173.951,186.711,155.951,160.43
04/13/20211,160.161,187.81,158.491,174.84
04/14/20211,174.691,207.061,173.111,197.72
04/15/20211,198.141,2131,193.131,203.99
04/18/20211,204.91,231.781,203.321,210.45
04/19/20211,210.911,214.731,185.671,190.1
04/20/20211,189.831,223.261,186.421,217.77
04/21/20211,217.411,221.031,200.191,208.92
04/22/20211,208.711,254.811,205.141,229.61
04/25/20211,231.41,250.741,227.691,247.35
04/26/20211,247.511,259.061,230.631,231.63
04/27/20211,231.571,235.161,207.511,222.1
04/28/20211,222.311,233.371,176.871,203.17
04/29/20211,203.181,227.161,197.371,202.41
05/02/20211,201.581,246.581,194.631,233.29
05/03/20211,233.531,270.381,219.31,239.18
05/04/20211,240.231,243.11,214.121,227.46
05/05/20211,229.641,257.221,218.411,256.26
05/06/20211,255.681,271.141,240.051,256.67
05/09/20211,254.081,280.281,249.381,250.44
05/10/20211,251.131,255.361,217.631,240.12
05/11/20211,240.31,250.191,213.21,214.49
05/12/20211,214.191,224.991,201.111,211.32
05/13/20211,211.561,235.361,208.571,229.43
05/16/20211,229.711,246.921,2251,242.29
05/17/20211,243.131,251.411,214.381,221.42
05/18/20211,221.411,228.711,187.271,195.17
05/19/20211,194.761,212.631,190.861,199.67
05/20/20211,199.851,208.061,168.451,172.32
05/23/20211,172.281,184.541,163.231,179.47
05/24/20211,179.671,200.361,169.621,196.01
05/25/20211,1961,217.011,191.311,195.38
05/26/20211,195.881,201.321,172.851,183.31
05/27/20211,183.31,187.311,170.721,183.98
05/30/20211,185.551,193.171,183.71,190.52
05/31/20211,190.41,209.811,177.951,196.4
06/01/20211,196.521,198.851,179.21,194.61
06/02/20211,194.561,198.261,150.971,163.18
06/03/20211,162.681,170.711,144.81,169.06
06/06/20211,169.811,179.711,162.921,176.91
06/07/20211,177.781,180.811,156.91,165.04
06/08/20211,164.611,168.51,151.981,153.56
06/09/20211,153.691,156.631,131.081,156.13
06/10/20211,155.951,163.391,147.31,150.34
06/13/20211,150.561,175.861,141.811,168.4
06/14/20211,168.481,171.421,148.091,156.2
06/15/20211,155.931,157.031,119.41,124.79
06/16/20211,125.061,134.381,049.331,062.81
06/17/20211,062.81,088.931,042.741,043.26
06/20/20211,044.131,064.541,028.071,063.47
06/21/20211,062.961,081.541,058.861,078.9
06/22/20211,078.621,099.571,077.371,087.21
06/23/20211,087.21,099.781,073.841,096.63
06/24/20211,096.621,113.551,095.281,109.85
06/27/20211,111.271,115.551,093.41,095.55
06/28/20211,094.741,099.291,064.351,072.35
06/29/20211,071.521,079.951,053.451,075.89
06/30/20211,075.911,098.091,063.481,087.47
07/01/20211,086.891,099.491,082.361,093.3
07/04/20211,092.91,108.141,089.691,103.8
07/05/20211,104.361,121.311,080.111,094.12
07/06/20211,094.341,105.261,077.371,089.53
07/07/20211,090.081,091.591,069.341,079.38
07/08/20211,079.241,107.251,073.781,107.15
07/11/20211,106.21,128.71,092.261,124.8
07/12/20211,123.551,127.391,106.431,108.92
07/13/20211,108.731,138.571,105.781,132.41
07/14/20211,133.251,148.951,127.81,142.08
07/15/20211,141.891,144.231,100.171,105.09
07/18/20211,105.141,111.51,068.191,078.02
07/19/20211,077.871,088.941,059.321,069.4
07/20/20211,069.641,085.691,066.851,084.28
07/21/20211,084.641,097.391,076.851,096.16
07/22/20211,096.251,100.71,046.551,064.42
07/25/20211,064.211,077.381,059.171,070.52
07/26/20211,069.741,073.561,047.411,055.08
07/27/20211,055.121,071.951,048.531,069.97
07/28/20211,069.561,084.251,062.721,063.69
07/29/20211,063.541,066.381,038.921,051.43
08/01/20211,051.711,071.011,051.711,059.12
08/02/20211,058.991,062.361,043.961,051.22
08/03/20211,052.861,057.331,023.291,027.61
08/04/20211,027.631,029.621,007.421,008.38
08/05/20211,008.591,013.23978.4984.63
08/08/2021984.56991.47963.32982.79
08/09/2021983.111,007.13979.221,000.95
08/10/20211,000.321,026.66999.331,023.64
08/11/20211,022.91,029.871,011.81,023.54
08/12/20211,022.971,035.291,017.751,032.25
08/15/20211,031.871,032.91,007.891,027.39
08/16/20211,026.81,033.33994.3999.1
08/17/2021999.471,017.6991.82998.89
08/18/2021998.691,002.76964.02976.58
08/19/2021977.231,003.38974.1997.34
08/22/2021999.171,024.81995.061,022.3
08/23/20211,020.041,025.891,006.81,014.76
08/24/20211,014.381,016.62991.31999.82
08/25/2021999.31,002.57980.23981.33
08/26/2021981.411,015.76981.411,014.26
08/29/20211,015.131,022.221,001.051,010.9
08/30/20211,010.151,024999.451,016.35
08/31/20211,016.021,021.381,000.491,004.77
09/01/20211,005.161,013.64993.421,002.12
09/02/20211,001.811,031.77999.11,027.65
09/05/20211,028.571,032.191,020.121,024.72
09/06/20211,024.611,028.64997.071,002.34
09/07/20211,002.571,010.62979.56982.85
09/08/2021983.1993.69975.74980.72
09/09/2021980.26989.73954.07957.72
09/12/2021957.86967.37952.55965.27
09/13/2021965.13966.37938.31944.73
09/14/2021944.8950.77927.46949.57
09/15/2021950.03961.48933.34936.81
09/16/2021936.79963.06935.09943.8
09/19/2021943.7946.6905.53913.85
09/20/2021914.22962.44912.75957.4
09/21/2021957.391,013.99952.111,000.71
09/22/20211,000.591,015.15985.26992.42
09/23/2021992.35997.09969.04986.42
09/26/2021987.481,004.42980.16983.86
09/27/2021983.81991.35965.12968.96
09/28/2021969.22977.34946.35954.72
09/29/2021954.93973.1953.6966.59
09/30/2021967.03982.83958.35975.9
10/03/2021975.85984.59948.54969.29
10/04/2021970.02971.65950.7964.88
10/05/2021964.94993.12945.73991.67
10/06/2021990.31,000.87978.48983.2
10/07/2021983.41,042.73981.711,029.85
10/10/20211,030.571,040.951,007.821,012.76
10/11/20211,012.311,023.21,005.261,012.9
10/12/20211,011.371,034.481,006.271,023.76
10/13/20211,023.791,065.361,017.781,059.5
10/14/20211,059.81,064.421,045.231,059.89
10/17/20211,060.591,063.691,035.781,038.57
10/18/20211,038.911,059.831,036.61,043.33
10/19/20211,043.081,057.551,036.531,053.1
10/20/20211,052.711,066.941,037.661,052.7
10/21/20211,053.041,079.311,042.061,043.33
10/24/20211,044.081,065.931,040.251,062.79
10/25/20211,062.671,063.291,016.641,031.91
10/26/20211,031.671,034.771,011.951,012.88
10/27/20211,013.881,036.991,010.821,022.72
10/28/20211,022.421,027.491,006.851,023.06
10/31/20211,023.761,069.321,020.311,067.41
11/01/20211,068.181,068.651,040.091,041.46
11/02/20211,041.561,051.031,023.551,032.64
11/03/20211,033.041,051.431,027.041,029.66
11/04/20211,029.521,044.091,024.931,036.63
11/07/20211,036.781,066.271,033.961,059.04
11/08/20211,059.111,066.521,046.111,062.55
11/09/20211,062.491,095.171,053.031,071.33
11/10/20211,071.521,095.51,067.11,087.17
11/11/20211,087.151,093.541,068.861,086.87
11/14/20211,085.531,098.11,071.731,091.38
11/15/20211,091.331,106.331,063.411,063.77
11/16/20211,063.851,076.921,056.081,060.8
11/17/20211,060.811,076.431,045.581,052
11/18/20211,051.991,063.191,031.721,033.06
11/21/20211,032.621,043.321,014.181,015.26
11/22/20211,015.361,023.99959.5973.62
11/23/2021973.6987.37969.14980.86
11/24/2021980.841,002.9979.34999.09
11/25/2021998.951,000.21950.8958.14
11/28/2021967.19984.2963.55967.21
11/29/2021967.1974.19931.83935.7
11/30/2021935.61961.62933.35933.88
12/01/2021933.94955.22933.37940.77
12/02/2021940.91959.16926.17936.74
12/05/2021935.96948.49925.17941.78
12/06/2021941.86966.45939.39957.18
12/07/2021957.04969.66949.31961.99
12/08/2021962.13962.35936.42938.01
12/09/2021937.84950.02933.75945.31
12/12/2021945.9958.02929.36931.58
12/13/2021931.59938912.88923.25
12/14/2021923.21927.17898.69923.48
12/15/2021923.39942.13914.08938.96
12/16/2021939.46950.78933.82933.82
12/19/2021936.59941.99919.86936.31
12/20/2021936.27945.38929.68938.08
12/21/2021938.1975.46932.49969.84
12/22/2021969.82978.11961.49977.1
12/23/2021976.84977.44973.07977.07
12/26/2021975.03979.04956.59976.23
12/27/2021976.27991.99969.9979.16
12/28/2021979.31982.34962.89972.55
12/29/2021972.62976.05961.15965.62
12/30/2021965.79972.57952.85968.45