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
15:30:45
1665.11 $
-34.26 (%-2.02)
Previous Close: 1699.37·
Volatility: 3.06
Day Low₺1652.23
Day High₺1702.78
Bid1662.63
Ask1667.59

Market Data

Spot Rate
B:1662.63
A:1667.59
Week over week (WoW)
-3.27%
Month over month (MoM)
-13.37%
Year to date (YTD)
-19.02%
Year over year (YoY)
+25.94%
Overview
Technicals
Comments
Archive

XPTUSD: Platinum US Dollar Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 963.265
CLOSE 963.5453

Low

LOW 821.51

High

HIGH 1,183.14
DATEOPENHIGHLOWCLOSE
01/02/2022969.22984.34934.07960.22
01/03/2022960.19987.08951.3977.69
01/04/2022977.671,007.51970.21983.91
01/05/2022983.97989.97956.58966.48
01/06/2022966.47976.68952.73960.8
01/09/2022961.44968.18927.88944.46
01/10/2022944.49981.32942.73975.98
01/11/2022975.82989968.35981.84
01/12/2022982.29983.62967.67972.61
01/13/2022972.79987.7970.16973.38
01/16/2022973.43981.44968.51976.42
01/17/2022976.67992.13967.31984.56
01/18/2022984.691,037.34976.581,028.58
01/19/20221,028.651,057.811,019.591,042.91
01/20/20221,042.991,054.861,029.961,032.07
01/23/20221,035.011,044.131,007.31,031.08
01/24/20221,030.471,037.571,011.541,031.23
01/25/20221,031.651,064.771,027.191,035.1
01/26/20221,034.821,041.451,014.521,024.32
01/27/20221,024.721,034.27995.231,014.37
01/30/20221,014.981,025.891,010.251,024.84
01/31/20221,024.871,048.821,019.941,030.1
02/01/20221,030.121,048.151,027.311,037.95
02/02/20221,037.931,041.71,022.431,034.83
02/03/20221,035.041,040.351,015.551,027.52
02/06/20221,027.011,034.121,013.41,024.62
02/07/20221,024.391,039.391,008.481,036.63
02/08/20221,036.41,044.671,025.331,038.25
02/09/20221,038.11,059.441,019.231,030.42
02/10/20221,030.641,039.391,012.11,031.98
02/13/20221,032.71,045.351,022.831,034.37
02/14/20221,033.91,037.861,008.621,027.07
02/15/20221,026.921,068.591,024.121,068.59
02/16/20221,068.621,095.341,058.191,093.61
02/17/20221,093.641,099.521,067.321,071.95
02/20/20221,072.371,085.261,070.511,078.03
02/21/20221,078.021,094.711,078.021,080.33
02/22/20221,080.231,096.581,077.061,094.69
02/23/20221,094.771,128.581,042.31,059.93
02/24/20221,059.861,069.441,047.481,061.18
02/27/20221,061.171,078.011,037.891,048.73
02/28/20221,048.511,067.191,042.091,057.55
03/01/20221,057.511,078.621,053.21,074.86
03/02/20221,074.981,095.841,069.291,082.94
03/03/20221,082.911,125.731,074.281,122.37
03/06/20221,124.171,160.411,106.271,124.11
03/07/20221,123.821,183.141,120.481,160.6
03/08/20221,160.721,177.481,068.031,084.16
03/09/20221,0841,104.091,065.091,083.8
03/10/20221,084.231,085.111,054.771,073.03
03/13/20221,077.011,082.91,029.231,034.79
03/14/20221,034.521,037.65986.27988.12
03/15/2022987.941,024.7984.931,020.66
03/16/20221,020.381,033.91,012.791,025.94
03/17/20221,025.641,043.661,023.41,027.36
03/20/20221,027.431,046.481,023.161,040.85
03/21/20221,040.81,046.281,015.811,025.6
03/22/20221,025.981,031.051,013.331,023.39
03/23/20221,024.591,035.81,012.941,025.27
03/24/20221,025.311,035.521,001.621,004.81
03/27/20221,004.951,007.79983.14986.66
03/28/2022986.5992.19958.62986.96
03/29/2022986.971,005.86982.56995.41
03/30/2022995.27998.15980.87985.59
03/31/2022985.791,002.63984.29989.43
04/03/2022989.711,000.42983.08989.58
04/04/2022989.54991.82969.48970.91
04/05/2022970.95976.63952.66956.78
04/06/2022956.79968.49945.54965.67
04/07/2022965.73991.07962.83979.07
04/10/2022979.26998.73975.78981.72
04/11/2022981.61989.77963.76970.51
04/12/2022970.44992.77969.96989.77
04/13/2022990.02997.76974.67994.63
04/14/2022994.86996.07992.3992.3
04/17/2022994.441,024.44994.441,015.63
04/18/20221,015.311,025.73985.11994.12
04/19/2022994.57996.19975.03990.14
04/20/2022990.08995.22968.85971.15
04/21/2022971.76973.88929.25931.37
04/24/2022930.68934.66913.37923.1
04/25/2022922.76934.29914.5923.8
04/26/2022924.52940.16908.06919.9
04/27/2022919.28936.18910.77920.04
04/28/2022920.46949.78917.11939.21
05/01/2022936.3945.14917.97938.24
05/02/2022938.43973.89937.21966.13
05/03/2022966.181,000.58964.78996.29
05/04/2022996.521,005.96972.26985.64
05/05/2022986.07987.31954.03964.36
05/08/2022963.93967.25930.67955.19
05/09/2022956.1994.01950.88968.18
05/10/2022967.131,003.38964.43997.92
05/11/2022997.71999.35943.98945.86
05/12/2022946.29966.51937.5944.25
05/15/2022945.12957.62933.96946.85
05/16/2022948965.39940.09954.56
05/17/2022954.58969.38933.2933.9
05/18/2022934.59970.16925.64965.25
05/19/2022966.16971.72947.88957.7
05/22/2022958.1981.52956.85959.85
05/23/2022960.57969.01949.23956.2
05/24/2022956.62960.12937.42947.52
05/25/2022949.66955.47939.59950.99
05/26/2022950.76961.63948.34956.52
05/29/2022957.26966.55954.43961.65
05/30/2022961.56979.77954.11970.22
05/31/2022970.851,010.42966.41998.88
06/01/2022998.941,029.18989.451,020.15
06/02/20221,023.071,035.041,010.391,020.61
06/05/20221,017.91,036.941,014.871,020.92
06/06/20221,021.451,027.471,002.871,017.42
06/07/20221,015.441,017.66999.911,010.5
06/08/20221,010.751,011.53972.49975.65
06/09/2022975.32982.05958.31978.1
06/12/2022977.55981.08933.65934.57
06/13/2022934.54949.87918.16924.91
06/14/2022924.61954.2922.62944.69
06/15/2022943.36956.9928.87954.67
06/16/2022955.08955.43932.02935.9
06/19/2022934.95948.15929.04934.2
06/20/2022933.68958933.68942.94
06/21/2022942.72944.03926.24931.47
06/22/2022931.74933.92907.79909.22
06/23/2022909.37926.28908.51911.64
06/26/2022912.77919.73898.48910.89
06/27/2022911.19930.92908.1911.39
06/28/2022911.44940.03911.44916.51
06/29/2022917.29927.7890.61896.96
06/30/2022896.99904.72865.13891.29
07/03/2022891.82895.15882.35889.79
07/04/2022890.28892.23855.81868.2
07/05/2022868.35872.92847.96859.35
07/06/2022859.91883.25853.56876.76
07/07/2022877.5903.22868.77898.88
07/10/2022899.31901.7870872.86
07/11/2022872.97874.3844.59848.2
07/12/2022846.85866.05838.07855.55
07/13/2022856.9858.5829.27850.13
07/14/2022850.81856.61838.56852.17
07/17/2022852.83882.02850.04868.1
07/18/2022869.17890.06860.08878.16
07/19/2022878.34888.11859.49859.79
07/20/2022860.41879.71851.92877.96
07/21/2022878.41891.96871.52877.09
07/24/2022876.94888.35868.11883.29
07/25/2022883.07894.04871.57875.61
07/26/2022876.03894.4873.45890.49
07/27/2022890.61899.92879.93891.34
07/28/2022891.41910.16886.35899.81
07/31/2022895.82917.79888.14911.01
08/01/2022911.19922.7898.55898.64
08/02/2022899.07906.54889.96902.31
08/03/2022902.64935.44897.43931.13
08/04/2022931.05946.26923.84936.64
08/07/2022935.81951.9924.03944.72
08/08/2022944.86947.45934.4937.67
08/09/2022937.51952.1929.23946.58
08/10/2022946.03977.42944.25960.77
08/11/2022960.55966.09947.55965.15
08/14/2022966.75968.23925.67937.13
08/15/2022937946.15926.4937.92
08/16/2022937.96942.28921.85926.86
08/17/2022927.23935.75912.8913.61
08/18/2022914.21915.77888.93899.37
08/21/2022897.64903.19868.41879.7
08/22/2022879.39892.9867.89883.46
08/23/2022884.12889.31869.77878.92
08/24/2022879.53889.94876.56885.85
08/25/2022886.29889.87864.04865.94
08/28/2022865.22875.77851.41868.59
08/29/2022868.41869.73847.98850.87
08/30/2022851.06859.53842.28846.75
08/31/2022847.11850.22821.51831.13
09/01/2022830.93847.97828.32841.39
09/04/2022839.95853.05834.03850.14
09/05/2022850.11864.92847.67855.79
09/06/2022855.92872.11844.41871.64
09/07/2022871.8886.71862.64882.44
09/08/2022882.28892.16875.39882.71
09/11/2022883.36910.83876.04909.39
09/12/2022909.33919.75879.88882.77
09/13/2022883.57915.91880.62909.72
09/14/2022909.8923.89902.55907
09/15/2022907.5911.19887.05909.43
09/18/2022909.69925.39898.25922.56
09/19/2022922.71933.52918.52924.11
09/20/2022923.75939.73908.35909.83
09/21/2022910.63917.5895.27902.94
09/22/2022903.54908.97857.88858.96
09/25/2022858.85873.92851.59851.65
09/26/2022852.28867.53849.54851.36
09/27/2022851.95869.99838.34869.19
09/28/2022868.36874.41848.35867.09
09/29/2022878.09881.5858.4864.07
10/02/2022864.2907.4861.94904.52
10/03/2022904.26940.85902.62934.71
10/04/2022935.14936.3904.78919
10/05/2022920.68933.19918.04925.28
10/06/2022924.83939.68913.29916.55
10/09/2022915.9916.42895.26901.56
10/10/2022901.89907.98887.75890.6
10/11/2022891.72901.32881.65888.24
10/12/2022888.28907.6866.37901.74
10/13/2022899.62914.22893.88902.78
10/16/2022901.14924.4898.88917.35
10/17/2022917.27927.23905.59910.86
10/18/2022911.06915.53885.03887.15
10/19/2022887.57920.92880.59917.08
10/20/2022917.01937.07894.3934.97
10/23/2022935.73950.7921.71927.58
10/24/2022928.1932.35907.85919.9
10/25/2022919.71961.91915.56955.74
10/26/2022956.19968.66944.31962.66
10/27/2022962.45969.9943.43948.07
10/30/2022947.14950.73926.66929.87
10/31/2022930.63957.87928.47948.03
11/01/2022947.98960.98936.6936.8
11/02/2022937.12943.37911.86922.7
11/03/2022922.8966.17917.87964.16
11/06/2022960.83986.66948.88983.75
11/07/2022983.791,005.18971.211,001.2
11/08/20221,001.211,012.3983.82987.56
11/09/2022987.571,045.49986.631,041.27
11/10/20221,041.161,060.231,024.081,032.99
11/13/20221,029.21,035.531,003.571,020.63
11/14/20221,020.791,040.781,009.631,018.58
11/15/20221,018.541,026.881,004.11,008.03
11/16/20221,008.111,013.37980.26985.43
11/17/2022985.46993.17976.59981.16
11/20/2022981.6990.86966.17986.69
11/21/2022986.561,001.75984.05995.81
11/22/2022995.481,003.6979.27999.82
11/23/20221,000.011,003.85987.75991.46
11/24/2022991.48996.48978.17984.01
11/27/2022983.991,007.17974.69991.77
11/28/2022991.691,011.78988.261,005.74
11/29/20221,005.551,042.741,003.821,036.67
11/30/20221,036.61,056.621,028.891,046.09
12/01/20221,045.91,048.71,004.211,017.4
12/04/20221,019.21,032.75998.621,000.4
12/05/20221,000.431,009.76987.93992.27
12/06/2022992.31,019.14981.91,007.44
12/07/20221,007.391,017.491,0011,006.04
12/08/20221,007.451,032.38996.631,023.88
12/11/20221,024.531,027.1997.261,004.58
12/12/20221,004.511,048.021,000.581,037.22
12/13/20221,037.261,040.321,022.051,030.22
12/14/20221,030.171,032.731,003.951,010.17
12/15/20221,010.241,016.01990.82994.64
12/18/2022993.311,010.56980.51982.57
12/19/2022982.431,018.48979.311,011.55
12/20/20221,011.281,017.06996.111,002.18
12/21/20221,002.191,009.68972.03980.14
12/22/2022980.171,031.72979.421,025.57
12/25/20221,026.021,026.51,025.511,025.83
12/26/20221,026.161,035.371,004.241,025.38
12/27/20221,025.141,035.841,007.571,009.94
12/28/20221,009.81,064.351,008.611,061.73
12/29/20221,061.741,073.61,050.731,073.6