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
15:31:10
1665.97 $
-33.40 (%-1.97)
Previous Close: 1699.37·
Volatility: 3.06
Day Low₺1652.23
Day High₺1702.78
Bid1663.5
Ask1668.45

Market Data

Spot Rate
B:1663.5
A:1668.45
Week over week (WoW)
-3.22%
Month over month (MoM)
-13.33%
Year to date (YTD)
-18.98%
Year over year (YoY)
+26.00%
Overview
Technicals
Comments
Archive

XPTUSD: Platinum US Dollar Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,287.6968
CLOSE 1,291.8016

Low

LOW 892.61

High

HIGH 2,474.61
DATEOPENHIGHLOWCLOSE
01/01/2025906.43926.77906.04925.93
01/02/2025925.4943.65921.37940.98
01/05/2025940.6953.32931.59936.67
01/06/2025936.59959.1934953.11
01/07/2025953.04962.55947.43959.38
01/08/2025959.37964.68950.69961.53
01/09/2025961.5969.82952.8961.63
01/12/2025963.27974.23953.92954.51
01/13/2025954.45964.28938.1939.17
01/14/2025938.66949.54933.71941.68
01/15/2025941.6950.11933.61935.76
01/16/2025934.93950.02933.52943.07
01/19/2025943.39948.55935.94947.8
01/20/2025946.92952.34936.98946.63
01/21/2025946.64955.17944.03951.13
01/22/2025951.47955.33939.89947.18
01/23/2025947.36960.69945.28951.19
01/26/2025950.22953.48938.05948.83
01/27/2025948.8950.24937.76945.11
01/28/2025945.06955.31940.33951.61
01/29/2025951.78973.49949.55969.51
01/30/2025969.38986.54967.1984.75
02/02/2025984.8988.5958.77966.74
02/03/2025966.78981959.74969.48
02/04/2025969.58991.81967.93984.44
02/05/2025984.65996.58977.71990.99
02/06/2025991.191,001.74976.57977.3
02/09/2025976.74996.36970.61989.44
02/10/2025989.46996.92977.95987.34
02/11/2025988.611,001.14980.87994.73
02/12/2025994.641,006.92989.361,001.67
02/13/20251,002.031,010.72978.76983.06
02/16/2025981.38992.1978.24983.45
02/17/2025982.85991.4977.56984.85
02/18/2025985.06988.07969.09975.48
02/19/2025976.14983.52971.69980.64
02/20/2025980.46985.79967.98971.79
02/23/2025971.26980.86962.12968.64
02/24/2025969.21975.67960.23969.27
02/25/2025969.29981.66965.92968.62
02/26/2025968.64974.83951.59952.94
02/27/2025952.86956.85939.57948.25
03/02/2025949.94967.21947.8956.83
03/03/2025956.29967.16952.15964.43
03/04/2025964.53976.18957.63969.42
03/05/2025970.31977.7960.96969.35
03/06/2025969.33978960.84967.3
03/09/2025968.01976.55959.23962.39
03/10/2025962.17986.08954.83980.58
03/11/2025980.95992.52978.61987.38
03/12/2025987.2999.61971.16998.45
03/13/2025996.831,001.58988.59999.69
03/16/2025999.471,006.07992.91,003.4
03/17/20251,003.881,010.41,000.261,004.43
03/18/20251,004.771,005.64986.04997.71
03/19/2025998.441,003.22985.18990.5
03/20/2025989.77993.34975.35981.95
03/23/2025982.55987.06971.56975.67
03/24/2025976.14988.91973.28980.66
03/25/2025980.55984.75975.46977.46
03/26/2025977.66990.65969.27988.98
03/27/2025988.39992.53978.7986.59
03/30/2025983.391,001.75981.35997.81
03/31/2025998.021,001.15985.3989.61
04/01/2025989.3991.34968.43976.64
04/02/2025976.75986.68949.74950.57
04/03/2025950.56961.38916.97925.77
04/06/2025920.93941.28892.61923.94
04/07/2025920.55933.76915.23922.55
04/08/2025922.39935.48914.56934.85
04/09/2025934.81944.25931.5936.42
04/10/2025936.53951.74932.47947.35
04/13/2025947.42959.76946.88953.06
04/14/2025952.1965.22949.6961.35
04/15/2025961.28974.67956.34971.94
04/16/2025971.24975.04955.93971.63
04/17/2025970.31970.31970.31970.31
04/20/2025969.25980.76964.73968.18
04/21/2025969.68976.47959.43961.1
04/22/2025961.99980.1954.42975.39
04/23/2025973.84981.21970.3976.44
04/24/2025976.22979.11960.84977.13
04/27/2025977.45995.24969.62991.22
04/28/2025991.86994.27978.04981.83
04/29/2025981.84983.95964.74969.97
04/30/2025969.71972.14957.79968.89
05/01/2025967.68976.24962.15967.07
05/04/2025965.26971.94958.47965.55
05/05/2025964.75990.08961.68987.89
05/06/2025987.22992.09977.4979.13
05/07/2025978.29991.54975.26985.39
05/08/2025985.941,004.42980.861,000.91
05/11/2025998.61,007.66976.23982.61
05/12/2025982.3995.2980.94992.71
05/13/2025992.731,000.84980.68985.57
05/14/2025983.28995.76973.63993.97
05/15/2025993.73996.61983.09992.3
05/18/2025991.651,005.91988.111,000.18
05/19/20251,001.411,060.831,000.291,060.39
05/20/20251,058.191,085.371,040.491,077.03
05/21/20251,078.961,085.671,063.081,082.35
05/22/20251,082.131,098.741,072.791,096.41
05/25/20251,097.51,104.111,085.261,088.7
05/26/20251,089.461,090.991,071.561,085.43
05/27/20251,085.211,098.611,0781,082.37
05/28/20251,082.431,095.041,072.121,085.83
05/29/20251,086.441,087.841,054.421,057.84
06/01/20251,058.121,071.891,044.831,069.03
06/02/20251,068.551,080.821,055.421,080.08
06/03/20251,080.111,097.361,074.71,093.93
06/04/20251,090.611,147.551,088.851,139.93
06/05/20251,138.41,175.481,135.721,169.78
06/08/20251,169.391,223.891,163.161,220.29
06/09/20251,220.241,227.91,204.951,219.69
06/10/20251,219.681,287.221,216.091,261.41
06/11/20251,261.21,299.181,246.21,298.75
06/12/20251,297.371,307.141,214.131,228.71
06/15/20251,226.331,275.521,223.221,249.85
06/16/20251,249.81,278.071,236.581,268.41
06/17/20251,269.721,329.881,250.71,322.15
06/18/20251,322.451,351.851,265.211,300.22
06/19/20251,306.891,323.31,260.991,269.41
06/22/20251,269.191,304.891,247.111,297.35
06/23/20251,296.911,326.311,279.211,318.76
06/24/20251,318.651,371.411,298.521,355.8
06/25/20251,358.31,434.771,353.141,421.65
06/26/20251,421.891,436.981,324.551,341.11
06/29/20251,342.31,379.61,323.871,356.26
06/30/20251,355.631,374.141,330.371,355.67
07/01/20251,355.331,435.581,347.931,423.65
07/02/20251,423.571,425.751,357.451,375.94
07/03/20251,375.471,399.931,370.921,398.01
07/06/20251,398.751,402.621,346.271,374.29
07/07/20251,374.391,393.441,346.311,377.57
07/08/20251,378.281,382.051,343.21,354.38
07/09/20251,354.941,373.351,343.141,365.49
07/10/20251,365.491,408.341,345.881,392.82
07/13/20251,397.911,410.141,364.631,369.82
07/14/20251,370.411,400.231,365.661,366.92
07/15/20251,371.211,427.921,365.931,423.25
07/16/20251,423.321,470.541,407.81,465.65
07/17/20251,463.411,484.021,423.591,431.82
07/20/20251,432.741,467.061,424.81,453.18
07/21/20251,453.091,463.741,435.431,444.64
07/22/20251,445.421,461.51,417.881,419.86
07/23/20251,424.011,429.431,381.351,414.15
07/24/20251,414.871,422.621,384.541,404.95
07/27/20251,407.351,428.821,382.281,397.37
07/28/20251,396.241,409.371,375.771,393.14
07/29/20251,395.071,411.621,288.451,317.69
07/30/20251,317.411,341.031,287.721,293.63
07/31/20251,294.621,321.021,263.051,320.6
08/03/20251,321.31,357.651,304.111,332.65
08/04/20251,333.571,342.521,305.071,324.62
08/05/20251,325.561,346.751,311.441,337.7
08/06/20251,337.661,347.521,312.341,339.25
08/07/20251,340.711,352.371,324.311,330.92
08/10/20251,333.111,338.991,304.231,329.69
08/11/20251,331.481,350.541,320.491,342.87
08/12/20251,342.181,360.681,333.391,345
08/13/20251,345.421,362.171,336.611,357.4
08/14/20251,357.891,372.311,329.11,342.81
08/17/20251,340.541,351.741,327.711,332.4
08/18/20251,3331,350.961,305.281,315.68
08/19/20251,320.761,345.891,301.271,343.73
08/20/20251,344.861,360.371,316.81,356.75
08/21/20251,357.121,386.481,330.31,360.62
08/24/20251,360.781,368.351,339.631,344.13
08/25/20251,343.991,356.61,328.191,355.36
08/26/20251,353.771,359.931,336.881,350.03
08/27/20251,349.521,365.181,341.381,363.45
08/28/20251,361.871,375.851,343.491,371.45
08/31/20251,370.521,427.161,367.311,410.79
09/01/20251,410.791,425.771,374.431,409.1
09/02/20251,410.551,441.231,387.681,423.5
09/03/20251,423.511,426.411,365.281,375.56
09/04/20251,375.651,401.641,370.031,378.2
09/07/20251,375.31,407.481,369.481,384.81
09/08/20251,384.821,400.61,360.241,375.33
09/09/20251,375.391,405.971,370.271,391.85
09/10/20251,391.971,397.461,376.441,384.52
09/11/20251,385.11,408.751,378.41,399.28
09/14/20251,399.081,410.611,383.591,407.68
09/15/20251,407.591,412.591,383.81,396.88
09/16/20251,396.671,403.091,354.491,368.13
09/17/20251,368.141,401.221,362.311,385.53
09/18/20251,387.291,412.521,380.031,407.95
09/21/20251,407.961,428.121,399.881,418.06
09/22/20251,418.331,498.821,410.711,480.45
09/23/20251,478.61,489.611,466.231,475.88
09/24/20251,475.991,535.551,470.11,527.87
09/25/20251,528.941,588.081,524.361,582.11
09/28/20251,581.821,628.811,575.781,603.06
09/29/20251,602.311,614.921,528.621,576.75
09/30/20251,576.51,598.941,541.511,563.74
10/01/20251,563.691,599.871,531.011,576.18
10/02/20251,574.181,617.711,560.691,607.58
10/05/20251,606.421,648.231,602.631,627.64
10/06/20251,627.641,642.611,604.261,623.65
10/07/20251,623.651,678.111,618.091,664.04
10/08/20251,663.661,689.261,615.131,622.43
10/09/20251,621.71,655.971,587.31,596.24
10/12/20251,607.091,669.281,607.091,631.04
10/13/20251,631.061,683.881,610.021,635.69
10/14/20251,638.761,672.781,627.171,665.65
10/15/20251,665.651,732.481,646.841,718.56
10/16/20251,718.711,727.151,605.831,610.37
10/19/20251,617.071,650.071,561.991,634.11
10/20/20251,634.611,655.521,515.511,548.28
10/21/20251,547.581,644.51,495.981,635.75
10/22/20251,635.751,667.181,584.371,628.67
10/23/20251,628.761,663.321,582.061,610.56
10/26/20251,611.511,628.071,576.961,587.06
10/27/20251,587.181,598.491,526.391,586.46
10/28/20251,588.731,622.811,568.431,594.71
10/29/20251,595.681,620.171,580.371,609.55
10/30/20251,609.611,630.291,570.461,574.16
11/02/20251,575.331,616.121,564.091,566.37
11/03/20251,566.181,576.051,535.211,538.08
11/04/20251,537.91,565.341,519.251,562.61
11/05/20251,562.011,584.231,521.371,535.52
11/06/20251,535.221,569.181,524.981,549.33
11/09/20251,549.251,594.081,549.251,586.19
11/10/20251,586.221,604.021,574.621,590.9
11/11/20251,590.861,624.521,577.791,619.87
11/12/20251,620.171,634.581,568.461,577.89
11/13/20251,578.941,614.331,527.871,547.42
11/16/20251,543.521,565.891,523.541,536.84
11/17/20251,536.941,552.511,510.411,540.75
11/18/20251,540.591,580.711,526.511,545.85
11/19/20251,546.171,571.151,509.831,511.97
11/20/20251,511.981,534.91,493.951,517.98
11/23/20251,521.11,553.181,517.811,548.54
11/24/20251,547.831,569.341,537.821,555.11
11/25/20251,554.71,595.861,536.881,593.83
11/26/20251,593.621,653.341,584.541,613.74
11/27/20251,613.741,679.861,612.471,669.75
11/30/20251,674.711,727.761,655.51,663.78
12/01/20251,663.351,676.051,607.681,644.85
12/02/20251,644.551,665.661,628.551,665.66
12/03/20251,665.321,678.481,629.341,654.35
12/04/20251,654.491,672.661,637.521,649.01
12/07/20251,648.191,669.821,636.641,648.64
12/08/20251,648.321,701.361,632.341,699.14
12/09/20251,699.141,701.711,630.231,658.71
12/10/20251,658.691,705.581,6521,700.91
12/11/20251,701.071,780.31,683.881,747.91
12/14/20251,747.141,816.81,727.321,790.89
12/15/20251,791.091,860.211,780.381,845.23
12/16/20251,844.911,935.291,838.831,896.74
12/17/20251,896.731,980.951,891.341,926.74
12/18/20251,927.241,984.581,894.481,973.78
12/21/20251,976.372,113.431,976.372,107.16
12/22/20252,108.582,298.922,108.172,285.36
12/23/20252,286.432,380.82,145.582,250.99
12/24/20252,257.112,257.112,257.112,257.11
12/25/20252,263.242,473.792,263.242,427
12/28/20252,444.62,474.612,071.632,121.2
12/29/20252,120.152,248.892,053.472,186.49
12/30/20252,186.232,207.921,921.292,056.19
12/31/20252,057.062,057.352,041.832,041.83