XPTUSD: Platinum US Dollar Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 968.3088
CLOSE 968.0176
Low
LOW 843.44
High
HIGH 1,135.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1,072.03 | 1,074.35 | 1,069.73 | 1,071.83 |
| 01/02/2023 | 1,071.41 | 1,093.09 | 1,068.36 | 1,087.22 |
| 01/03/2023 | 1,087.28 | 1,099.37 | 1,075.38 | 1,082.84 |
| 01/04/2023 | 1,082.52 | 1,088.86 | 1,058.36 | 1,061.36 |
| 01/05/2023 | 1,061.27 | 1,096.13 | 1,048.47 | 1,093.86 |
| 01/08/2023 | 1,093.9 | 1,103.82 | 1,079.71 | 1,081.54 |
| 01/09/2023 | 1,081.45 | 1,089.36 | 1,073.77 | 1,083.81 |
| 01/10/2023 | 1,083.83 | 1,105.4 | 1,068.88 | 1,072.36 |
| 01/11/2023 | 1,072.38 | 1,084.59 | 1,060.45 | 1,071.93 |
| 01/12/2023 | 1,071.87 | 1,078.57 | 1,050.29 | 1,069.86 |
| 01/15/2023 | 1,069.41 | 1,077.3 | 1,056.15 | 1,066.04 |
| 01/16/2023 | 1,066.52 | 1,069.56 | 1,040.5 | 1,043.65 |
| 01/17/2023 | 1,043.88 | 1,079.41 | 1,033.32 | 1,041.37 |
| 01/18/2023 | 1,041.38 | 1,048.75 | 1,012.34 | 1,037.49 |
| 01/19/2023 | 1,037.44 | 1,055.14 | 1,022.86 | 1,043.66 |
| 01/22/2023 | 1,044.07 | 1,052.88 | 1,030.74 | 1,049.83 |
| 01/23/2023 | 1,049.75 | 1,062.23 | 1,044.64 | 1,059.29 |
| 01/24/2023 | 1,059.16 | 1,061.16 | 1,034.41 | 1,042.73 |
| 01/25/2023 | 1,042.78 | 1,046.29 | 1,017.82 | 1,022.46 |
| 01/26/2023 | 1,022.46 | 1,026.85 | 1,001.22 | 1,015.98 |
| 01/29/2023 | 1,015.98 | 1,022.8 | 1,008.14 | 1,012.9 |
| 01/30/2023 | 1,012.96 | 1,022.26 | 994.22 | 1,016.2 |
| 01/31/2023 | 1,015.9 | 1,018.38 | 993.69 | 1,009.73 |
| 02/01/2023 | 1,009.76 | 1,039.16 | 1,007.33 | 1,026.03 |
| 02/02/2023 | 1,026.33 | 1,034.98 | 974.17 | 977.89 |
| 02/05/2023 | 977.44 | 987.35 | 968.94 | 974.97 |
| 02/06/2023 | 974.96 | 984.65 | 965.44 | 977.05 |
| 02/07/2023 | 976.73 | 992.48 | 973.14 | 974.42 |
| 02/08/2023 | 974.46 | 988.83 | 955.16 | 956.65 |
| 02/09/2023 | 956.8 | 970.48 | 947.01 | 949.85 |
| 02/12/2023 | 949.45 | 959.9 | 938.36 | 957.49 |
| 02/13/2023 | 957.45 | 962.13 | 931.24 | 935.71 |
| 02/14/2023 | 935.79 | 938.14 | 915.95 | 917.8 |
| 02/15/2023 | 917.84 | 932.96 | 910.33 | 923.25 |
| 02/16/2023 | 923.41 | 925.51 | 909.96 | 921.15 |
| 02/19/2023 | 921.6 | 943.49 | 917.85 | 929.05 |
| 02/20/2023 | 928.44 | 950.22 | 923.36 | 948.43 |
| 02/21/2023 | 948.41 | 964.57 | 938.05 | 951.65 |
| 02/22/2023 | 951.62 | 964.55 | 942.48 | 951.41 |
| 02/23/2023 | 951.31 | 953.38 | 910.58 | 913.34 |
| 02/26/2023 | 913.17 | 955.28 | 908.72 | 941.88 |
| 02/27/2023 | 942.02 | 962.87 | 934.34 | 955.08 |
| 02/28/2023 | 954.95 | 972.36 | 951.15 | 959.84 |
| 03/01/2023 | 959.74 | 967.84 | 949.03 | 966.59 |
| 03/02/2023 | 966.45 | 984.52 | 963.38 | 981.46 |
| 03/05/2023 | 981.29 | 982.03 | 963.93 | 979.84 |
| 03/06/2023 | 979.76 | 982.21 | 932.35 | 934.88 |
| 03/07/2023 | 934.85 | 950.81 | 933.69 | 940.97 |
| 03/08/2023 | 940.94 | 963.32 | 935.78 | 948.13 |
| 03/09/2023 | 947.63 | 975.44 | 934.38 | 963.59 |
| 03/12/2023 | 968.14 | 1,006.51 | 959.67 | 1,002.77 |
| 03/13/2023 | 1,002.25 | 1,003.55 | 978.41 | 986.93 |
| 03/14/2023 | 986.94 | 993.71 | 951.77 | 963.02 |
| 03/15/2023 | 964.06 | 980.25 | 962.18 | 975.98 |
| 03/16/2023 | 976.16 | 1,000.02 | 964.25 | 978.64 |
| 03/19/2023 | 980.46 | 1,004.87 | 966.52 | 992.28 |
| 03/20/2023 | 992.48 | 997.02 | 964.26 | 976.03 |
| 03/21/2023 | 975.21 | 1,001.94 | 973.67 | 985.94 |
| 03/22/2023 | 986.51 | 995.09 | 976.12 | 990.37 |
| 03/23/2023 | 989.81 | 991.85 | 960.55 | 984.59 |
| 03/26/2023 | 983.94 | 984.16 | 963.6 | 978.18 |
| 03/27/2023 | 977.53 | 981.69 | 961.2 | 967.91 |
| 03/28/2023 | 968.07 | 975.34 | 954.48 | 970.3 |
| 03/29/2023 | 970.89 | 992.38 | 965.57 | 990.13 |
| 03/30/2023 | 989.94 | 999.99 | 977.21 | 994.78 |
| 04/02/2023 | 993.77 | 1,002.2 | 980.2 | 992.37 |
| 04/03/2023 | 992.18 | 1,025.03 | 984.94 | 1,021.07 |
| 04/04/2023 | 1,021.17 | 1,029.94 | 994.6 | 1,003.31 |
| 04/05/2023 | 1,003.3 | 1,014.56 | 998.31 | 1,011.76 |
| 04/06/2023 | 1,011.61 | 1,011.61 | 1,011.4 | 1,011.4 |
| 04/09/2023 | 1,006 | 1,018.98 | 989.07 | 997.64 |
| 04/10/2023 | 994.87 | 1,012.23 | 992.78 | 999 |
| 04/11/2023 | 997.88 | 1,026.71 | 997.21 | 1,020.03 |
| 04/12/2023 | 1,019.92 | 1,059.13 | 1,015.64 | 1,052.59 |
| 04/13/2023 | 1,052.22 | 1,059.61 | 1,036.78 | 1,046.93 |
| 04/16/2023 | 1,046.22 | 1,059.29 | 1,038.7 | 1,051.99 |
| 04/17/2023 | 1,052.29 | 1,089.25 | 1,048.35 | 1,081.8 |
| 04/18/2023 | 1,081.82 | 1,096.61 | 1,060.82 | 1,089.7 |
| 04/19/2023 | 1,090.3 | 1,100.68 | 1,081.3 | 1,096.38 |
| 04/20/2023 | 1,097.31 | 1,135.02 | 1,089.57 | 1,128.51 |
| 04/23/2023 | 1,127.89 | 1,127.89 | 1,084.26 | 1,090.5 |
| 04/24/2023 | 1,089.73 | 1,095.7 | 1,067.63 | 1,087.6 |
| 04/25/2023 | 1,089.23 | 1,110.09 | 1,087.62 | 1,091.46 |
| 04/26/2023 | 1,091.53 | 1,102.25 | 1,073.87 | 1,083.82 |
| 04/27/2023 | 1,084.04 | 1,086.75 | 1,064.78 | 1,076.71 |
| 04/30/2023 | 1,077.56 | 1,092.48 | 1,052.93 | 1,056.43 |
| 05/01/2023 | 1,056.71 | 1,070.6 | 1,044.61 | 1,066.86 |
| 05/02/2023 | 1,066.63 | 1,077.26 | 1,049.44 | 1,057.24 |
| 05/03/2023 | 1,057.93 | 1,065.88 | 1,036.63 | 1,048.36 |
| 05/04/2023 | 1,048.48 | 1,065.6 | 1,039.09 | 1,060.92 |
| 05/07/2023 | 1,061.47 | 1,089.78 | 1,059.75 | 1,076.3 |
| 05/08/2023 | 1,075.66 | 1,110.91 | 1,069.63 | 1,108.74 |
| 05/09/2023 | 1,108.8 | 1,128.71 | 1,100.97 | 1,118.24 |
| 05/10/2023 | 1,118.57 | 1,122.38 | 1,088.13 | 1,096.56 |
| 05/11/2023 | 1,096.87 | 1,104.21 | 1,054.53 | 1,056.03 |
| 05/14/2023 | 1,055.51 | 1,075.18 | 1,054 | 1,067.54 |
| 05/15/2023 | 1,067.16 | 1,075.08 | 1,058.24 | 1,065.2 |
| 05/16/2023 | 1,064.1 | 1,083.22 | 1,062.38 | 1,074.09 |
| 05/17/2023 | 1,073.79 | 1,076.11 | 1,050.9 | 1,056.97 |
| 05/18/2023 | 1,057.04 | 1,079.18 | 1,052.36 | 1,065.66 |
| 05/21/2023 | 1,067.12 | 1,083.67 | 1,061.35 | 1,069.88 |
| 05/22/2023 | 1,070.23 | 1,073.81 | 1,053.19 | 1,055.91 |
| 05/23/2023 | 1,055.99 | 1,060.1 | 1,022.91 | 1,029.19 |
| 05/24/2023 | 1,028.89 | 1,035.23 | 1,019.47 | 1,025.47 |
| 05/25/2023 | 1,024.98 | 1,037.62 | 1,022.86 | 1,025.15 |
| 05/28/2023 | 1,025.39 | 1,037.74 | 1,023.04 | 1,029.3 |
| 05/29/2023 | 1,029.61 | 1,042.81 | 1,018.85 | 1,024.11 |
| 05/30/2023 | 1,023.88 | 1,026.82 | 997.17 | 999.76 |
| 05/31/2023 | 998.97 | 1,015.29 | 996.44 | 1,009.67 |
| 06/01/2023 | 1,009.74 | 1,021.01 | 1,001.82 | 1,006.83 |
| 06/04/2023 | 1,008.16 | 1,040.66 | 1,005.71 | 1,032.01 |
| 06/05/2023 | 1,033.25 | 1,041.99 | 1,025.14 | 1,035.43 |
| 06/06/2023 | 1,036.18 | 1,049.3 | 1,021.01 | 1,022.57 |
| 06/07/2023 | 1,022.54 | 1,031.25 | 1,010.45 | 1,014.99 |
| 06/08/2023 | 1,015 | 1,024.19 | 1,001.1 | 1,011.52 |
| 06/11/2023 | 1,011.05 | 1,012.48 | 990.72 | 994.61 |
| 06/12/2023 | 994.71 | 1,001.86 | 977.45 | 980.79 |
| 06/13/2023 | 981.14 | 986.07 | 971.41 | 979.94 |
| 06/14/2023 | 980.98 | 993.96 | 965.61 | 992.28 |
| 06/15/2023 | 992.16 | 1,001.69 | 977.25 | 987.49 |
| 06/18/2023 | 987.4 | 988.65 | 976.82 | 978.4 |
| 06/19/2023 | 978.53 | 980.91 | 956.21 | 963.66 |
| 06/20/2023 | 963.98 | 966.82 | 946.22 | 946.82 |
| 06/21/2023 | 946.54 | 951.2 | 924.21 | 924.74 |
| 06/22/2023 | 925.85 | 931.35 | 919.04 | 922.08 |
| 06/25/2023 | 922.44 | 939.57 | 921.72 | 929.56 |
| 06/26/2023 | 929.03 | 937.54 | 918.82 | 926.52 |
| 06/27/2023 | 927.02 | 929.17 | 904.62 | 916.22 |
| 06/28/2023 | 915.86 | 923.93 | 892.48 | 900.07 |
| 06/29/2023 | 899.62 | 912.84 | 890.39 | 905.46 |
| 07/02/2023 | 905.7 | 919.49 | 896.99 | 915.6 |
| 07/03/2023 | 915.08 | 931.53 | 911.23 | 919.72 |
| 07/04/2023 | 919.71 | 924.51 | 911.27 | 921.05 |
| 07/05/2023 | 920.27 | 926.6 | 896.79 | 905.2 |
| 07/06/2023 | 905.75 | 921.21 | 903.96 | 916.42 |
| 07/09/2023 | 915.39 | 932.91 | 907.63 | 931.12 |
| 07/10/2023 | 931.22 | 939.39 | 925.02 | 928.46 |
| 07/11/2023 | 928.78 | 958.92 | 927.65 | 953.33 |
| 07/12/2023 | 953.55 | 979.77 | 952.04 | 976.78 |
| 07/13/2023 | 976.75 | 980.08 | 964.98 | 976.42 |
| 07/16/2023 | 975.82 | 984.36 | 965.82 | 980.67 |
| 07/17/2023 | 980.57 | 995.72 | 976.66 | 986.22 |
| 07/18/2023 | 986.31 | 990.55 | 972.84 | 974.88 |
| 07/19/2023 | 974.95 | 980.19 | 955.84 | 959.65 |
| 07/20/2023 | 959.76 | 968.57 | 954.77 | 965.36 |
| 07/23/2023 | 964.97 | 970.12 | 956.96 | 961.07 |
| 07/24/2023 | 961.13 | 978.79 | 959.78 | 972.3 |
| 07/25/2023 | 971.9 | 972.33 | 954.02 | 967.83 |
| 07/26/2023 | 967.67 | 976.65 | 935.57 | 937.48 |
| 07/27/2023 | 937.57 | 945 | 930.99 | 938.91 |
| 07/30/2023 | 939.9 | 961.37 | 927.16 | 954.57 |
| 07/31/2023 | 954.65 | 956.85 | 924.56 | 934.65 |
| 08/01/2023 | 934.84 | 939.67 | 922.14 | 923.85 |
| 08/02/2023 | 923.88 | 927.65 | 915.84 | 917.65 |
| 08/03/2023 | 917.82 | 929.25 | 912.51 | 925.65 |
| 08/06/2023 | 926.81 | 931.71 | 914.75 | 924.04 |
| 08/07/2023 | 924.1 | 924.89 | 899.3 | 904.62 |
| 08/08/2023 | 904.83 | 910.76 | 891.45 | 892.97 |
| 08/09/2023 | 892.87 | 916.51 | 891.48 | 911.4 |
| 08/10/2023 | 911.41 | 922.62 | 907.31 | 915.84 |
| 08/13/2023 | 914.67 | 918.57 | 893.96 | 904.78 |
| 08/14/2023 | 904.7 | 906.19 | 885.35 | 892.07 |
| 08/15/2023 | 892.05 | 899.25 | 886.3 | 887.42 |
| 08/16/2023 | 887.2 | 913.22 | 884.9 | 896.97 |
| 08/17/2023 | 897.05 | 915.77 | 895.14 | 914.7 |
| 08/20/2023 | 915.01 | 918 | 904.27 | 914.66 |
| 08/21/2023 | 914.33 | 930.39 | 911.83 | 924.82 |
| 08/22/2023 | 924.68 | 940.52 | 923.63 | 934.08 |
| 08/23/2023 | 934.07 | 944.73 | 928.48 | 937.9 |
| 08/24/2023 | 938.12 | 952.33 | 933.93 | 948.49 |
| 08/27/2023 | 947.91 | 972.18 | 939.19 | 971.1 |
| 08/28/2023 | 971.21 | 984.61 | 965.64 | 982.83 |
| 08/29/2023 | 982.69 | 988.14 | 974.18 | 979.25 |
| 08/30/2023 | 979.55 | 983.75 | 967.97 | 972.61 |
| 08/31/2023 | 972.49 | 989.21 | 962.85 | 964.3 |
| 09/03/2023 | 965.05 | 968.23 | 952.2 | 957.36 |
| 09/04/2023 | 957.23 | 957.23 | 929.69 | 931.47 |
| 09/05/2023 | 931.4 | 933.09 | 908.12 | 914.62 |
| 09/06/2023 | 914.62 | 917.68 | 902.79 | 909.35 |
| 09/07/2023 | 909.42 | 913.85 | 892.32 | 896.9 |
| 09/10/2023 | 897.15 | 908.78 | 893.98 | 904.38 |
| 09/11/2023 | 904.13 | 916.01 | 894.93 | 913.85 |
| 09/12/2023 | 914.33 | 914.82 | 898.13 | 904.19 |
| 09/13/2023 | 904.09 | 913.68 | 899.28 | 911.99 |
| 09/14/2023 | 911.71 | 933.59 | 908.5 | 929.78 |
| 09/17/2023 | 929.64 | 940.64 | 928.7 | 937.88 |
| 09/18/2023 | 938.19 | 953.92 | 931.75 | 944.83 |
| 09/19/2023 | 944.44 | 948.21 | 929.65 | 932.19 |
| 09/20/2023 | 931.74 | 932.46 | 914.86 | 922.91 |
| 09/21/2023 | 923.2 | 945.34 | 922.09 | 930.81 |
| 09/24/2023 | 932.16 | 933.33 | 912.55 | 915.75 |
| 09/25/2023 | 915.91 | 917.56 | 902.19 | 907.47 |
| 09/26/2023 | 907.5 | 912.99 | 886.91 | 891.9 |
| 09/27/2023 | 891.59 | 912 | 889.94 | 910.57 |
| 09/28/2023 | 910.8 | 927.82 | 905.27 | 908.84 |
| 10/01/2023 | 909.41 | 915.72 | 880.16 | 881.5 |
| 10/02/2023 | 881.78 | 887.13 | 871.15 | 872.37 |
| 10/03/2023 | 872.31 | 881.74 | 863.26 | 869.59 |
| 10/04/2023 | 869.76 | 875.78 | 857.44 | 864.18 |
| 10/05/2023 | 864.29 | 886 | 854.77 | 880.76 |
| 10/08/2023 | 879.63 | 893.77 | 874.58 | 890.57 |
| 10/09/2023 | 890.58 | 896.23 | 882.75 | 885.54 |
| 10/10/2023 | 885.39 | 893.9 | 876.54 | 891.63 |
| 10/11/2023 | 892.15 | 900.1 | 867.56 | 869.5 |
| 10/12/2023 | 869.5 | 889.6 | 865.58 | 884.86 |
| 10/15/2023 | 884.48 | 897.46 | 876.43 | 895.61 |
| 10/16/2023 | 895.67 | 905.64 | 890.83 | 900.8 |
| 10/17/2023 | 900.48 | 910.13 | 881.7 | 887.74 |
| 10/18/2023 | 887.43 | 899.27 | 878.58 | 894.27 |
| 10/19/2023 | 894.88 | 908.68 | 889.26 | 899.64 |
| 10/22/2023 | 899.94 | 904.04 | 889.81 | 899.44 |
| 10/23/2023 | 898.63 | 905.75 | 882.85 | 890.96 |
| 10/24/2023 | 890.08 | 911.39 | 881.38 | 908.08 |
| 10/25/2023 | 908.04 | 914.59 | 896.23 | 906.52 |
| 10/26/2023 | 906.19 | 913.27 | 898.64 | 907.49 |
| 10/29/2023 | 907.86 | 937.51 | 902.37 | 936.64 |
| 10/30/2023 | 936.33 | 944.98 | 931.36 | 937.35 |
| 10/31/2023 | 937.17 | 938.41 | 918.67 | 927.21 |
| 11/01/2023 | 927.31 | 936.64 | 913.96 | 925.62 |
| 11/02/2023 | 925.92 | 940.39 | 923.99 | 934.04 |
| 11/05/2023 | 933.73 | 937.42 | 908.16 | 908.59 |
| 11/06/2023 | 908.52 | 911.54 | 892.98 | 894.82 |
| 11/07/2023 | 894.74 | 898.13 | 868.33 | 871.24 |
| 11/08/2023 | 871.29 | 877.91 | 858.61 | 862.54 |
| 11/09/2023 | 862.5 | 865.31 | 843.44 | 846.53 |
| 11/12/2023 | 845.47 | 870.08 | 844.74 | 869.85 |
| 11/13/2023 | 869.85 | 895.08 | 866.27 | 890.64 |
| 11/14/2023 | 890.71 | 906.72 | 884.72 | 898.66 |
| 11/15/2023 | 898.79 | 907.69 | 891.58 | 896.96 |
| 11/16/2023 | 897.08 | 911.71 | 893.28 | 901.51 |
| 11/19/2023 | 901.73 | 925.72 | 896.31 | 922.77 |
| 11/20/2023 | 922.54 | 943.38 | 918.16 | 936.85 |
| 11/21/2023 | 936.66 | 944.15 | 919.92 | 926.76 |
| 11/22/2023 | 926.73 | 932.6 | 915.21 | 918.43 |
| 11/23/2023 | 918.21 | 939.14 | 907.87 | 934.82 |
| 11/26/2023 | 934.5 | 942.44 | 913.37 | 921.31 |
| 11/27/2023 | 921.24 | 951.28 | 916.51 | 944.87 |
| 11/28/2023 | 944.73 | 951.18 | 925.98 | 934.17 |
| 11/29/2023 | 934.3 | 943.92 | 924.86 | 932.77 |
| 11/30/2023 | 932.92 | 940.21 | 921.47 | 936.81 |
| 12/03/2023 | 934.93 | 946.65 | 913.73 | 920.77 |
| 12/04/2023 | 920.8 | 924.7 | 897.08 | 902.99 |
| 12/05/2023 | 902.97 | 915.93 | 889.93 | 893.22 |
| 12/06/2023 | 893.28 | 918.82 | 889.94 | 911.85 |
| 12/07/2023 | 911.96 | 928.44 | 907.43 | 920.93 |
| 12/10/2023 | 919.46 | 930.88 | 911.59 | 914.88 |
| 12/11/2023 | 914.78 | 933.95 | 910.21 | 932.79 |
| 12/12/2023 | 932.67 | 941.29 | 917.57 | 940.54 |
| 12/13/2023 | 940.58 | 968.29 | 936.39 | 962.6 |
| 12/14/2023 | 962.69 | 968.49 | 939.18 | 944.21 |
| 12/17/2023 | 944.05 | 960.4 | 940.95 | 948.42 |
| 12/18/2023 | 948.38 | 964.93 | 940.86 | 958.34 |
| 12/19/2023 | 958.22 | 973.02 | 950.03 | 959.49 |
| 12/20/2023 | 959.43 | 973 | 952.42 | 967.34 |
| 12/21/2023 | 967.32 | 985.22 | 963.08 | 974.93 |
| 12/24/2023 | 975.5 | 975.5 | 975.5 | 975.5 |
| 12/25/2023 | 977.25 | 984.75 | 970.98 | 983.49 |
| 12/26/2023 | 983.43 | 1,001.9 | 972.83 | 1,000.53 |
| 12/27/2023 | 1,000.27 | 1,015.29 | 992.88 | 1,006.53 |
| 12/28/2023 | 1,006.45 | 1,010.91 | 990.84 | 991.36 |