Gold Ounce vs United States Dollar (XAUUSD)
PM
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -0.122477025178 | 2408.615 | 2483.35 | 2394.05 | 0 | 0 | FX |
| 4 | 86.015 | 3.70810251547 | 2319.65 | 2483.35 | 2294.35 | 0 | 0 | FX |
| 12 | 68.96 | 2.95116413925 | 2336.705 | 2483.35 | 2278.665 | 0 | 0 | FX |
| 26 | 378.065 | 18.6459360821 | 2027.6 | 2483.35 | 1985.425 | 0 | 0 | FX |
| 52 | 444.32 | 22.6538421338 | 1961.345 | 2483.35 | 1810.85 | 0 | 0 | FX |
| 156 | 602.93 | 33.4452928467 | 1802.735 | 2483.35 | 1615.145 | 0 | 0 | FX |
| 260 | 980.47 | 68.7954981599 | 1425.195 | 2483.35 | 1400.9 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721433360 | 2400.775 | -44.46 | -1.82 | 2445.235 | 2429.265 | 2394.05 | 0 |
| 1721346960 | 2445.235 | -15.96 | -0.65 | 2461.38 | 2474.85 | 2440.54 | 0 |
| 1721260560 | 2461.19 | -7.52 | -0.30 | 2467.7 | 2483.35 | 2451.92 | 0 |
| 1721174160 | 2468.705 | 46.49 | 1.92 | 2422.3 | 2469.95 | 2425.23 | 0 |
| 1721087760 | 2422.215 | 10.55 | 0.44 | 2408.6149 | 2439.715 | 2401.56 | 0 |
| 1720828560 | 2411.67 | -3.3 | -0.14 | 2415.65 | 2418.205 | 2391.725 | 0 |
| 1720742160 | 2414.965 | 42.18 | 1.78 | 2372.7 | 2424.01 | 2378.55 | 0 |
| 1720655760 | 2372.79 | 7.73 | 0.33 | 2365.4 | 2386.6 | 2366.68 | 0 |
| 1720569360 | 2365.06 | 3.22 | 0.14 | 2362.3 | 2368.665 | 2350.45 | 0 |
| 1720482960 | 2361.835 | -29.75 | -1.24 | 2386.5 | 2386.53 | 2351.37 | 0 |
| 1720223700 | 2391.585 | 34.9 | 1.48 | 2356.9 | 2392.86 | 2361.6 | 0 |
| 1720137360 | 2356.685 | -1.68 | -0.07 | 2358.275 | 2361.9 | 2350.84 | 0 |
| 1720051020 | 2358.36 | 28.29 | 1.21 | 2331.3 | 2364.675 | 2331.83 | 0 |
| 1719964560 | 2330.075 | -2.23 | -0.10 | 2332.55 | 2336.4 | 2320.05 | 0 |
| 1719878160 | 2332.3 | 5.57 | 0.24 | 2325.1 | 2338.35 | 2318.605 | 0 |
| 1719618900 | 2326.73 | -1.12 | -0.05 | 2327.67 | 2339.4 | 2319.8 | 0 |
| 1719532560 | 2327.85 | 29.43 | 1.28 | 2298.65 | 2330.81 | 2296.725 | 0 |
| 1719446160 | 2298.415 | -22.01 | -0.95 | 2320.05 | 2318.09 | 2294.35 | 0 |
| 1719359760 | 2320.42 | -10.53 | -0.45 | 2330.45 | 2337.065 | 2315.84 | 0 |
| 1719273360 | 2330.95 | 10.16 | 0.44 | 2319.65 | 2334.65 | 2321.575 | 0 |
| 1719014160 | 2320.79 | -39.8 | -1.69 | 2361.15 | 2368.71 | 2317.26 | 0 |
| 1718927760 | 2360.59 | 31.25 | 1.34 | 2329.485 | 2365.2399 | 2331.9699 | 0 |
| 1718841360 | 2329.34 | 0.74 | 0.03 | 2328.75 | 2334.885 | 2324.02 | 0 |
| 1718754960 | 2328.605 | 8.21 | 0.35 | 2321.75 | 2332.805 | 2306.825 | 0 |
| 1718668560 | 2320.395 | -12.62 | -0.54 | 2328.25 | 2327.36 | 2310.13 | 0 |
| 1718409360 | 2333.015 | 30.42 | 1.32 | 2302.95 | 2336.5 | 2303.75 | 0 |
| 1718322960 | 2302.59 | -18.26 | -0.79 | 2320.25 | 2326 | 2296.05 | 0 |
| 1718236560 | 2320.85 | 5.76 | 0.25 | 2315.25 | 2341.29 | 2310.95 | 0 |
| 1718150160 | 2315.09 | 5.31 | 0.23 | 2310.15 | 2319.95 | 2297.95 | 0 |
| 1718063760 | 2309.785 | 15.94 | 0.69 | 2306.35 | 2313.675 | 2300.67 | 0 |
| 1717804560 | 2293.8449 | -82.97 | -3.49 | 2376.6 | 2387.68 | 2287.035 | 0 |
| 1717718160 | 2376.815 | 21.62 | 0.92 | 2355.4 | 2378.4 | 2354.11 | 0 |
| 1717631760 | 2355.195 | 26.54 | 1.14 | 2329.05 | 2358.04 | 2328.315 | 0 |
| 1717545360 | 2328.655 | -22.31 | -0.95 | 2350.75 | 2351.63 | 2316.225 | 0 |
| 1717458960 | 2350.965 | 23.61 | 1.01 | 2326.23 | 2354.55 | 2314.92 | 0 |
| 1717199760 | 2327.355 | -16.02 | -0.68 | 2343.45 | 2359.485 | 2320.635 | 0 |
| 1717113360 | 2343.375 | 4.95 | 0.21 | 2338.35 | 2351.15 | 2322.75 | 0 |
| 1717026960 | 2338.425 | -20.95 | -0.89 | 2359.78 | 2361.195 | 2335.585 | 0 |
| 1716940560 | 2359.37 | 7.28 | 0.31 | 2352.5 | 2363.57 | 2340.645 | 0 |
| 1716854160 | 2352.085 | 17.89 | 0.77 | 2337.09 | 2358.46 | 2338.27 | 0 |
| 1716594960 | 2334.2 | 1.59 | 0.07 | 2331.95 | 2347.225 | 2330.7199 | 0 |
| 1716508560 | 2332.605 | -48.76 | -2.05 | 2382.14 | 2373.8 | 2327.45 | 0 |
| 1716422160 | 2381.3649 | -40.1 | -1.66 | 2421.8449 | 2418.71 | 2375.19 | 0 |
| 1716335760 | 2421.46 | -5.22 | -0.22 | 2425.95 | 2433.655 | 2409.125 | 0 |
| 1716249360 | 2426.68 | 12.74 | 0.53 | 2419.91 | 2450.1 | 2409.755 | 0 |
| 1715990160 | 2413.935 | 35.54 | 1.49 | 2378.84 | 2422.03 | 2376.775 | 0 |
| 1715903760 | 2378.395 | -13.37 | -0.56 | 2391.77 | 2394.5 | 2371.2 | 0 |
| 1715817360 | 2391.765 | 35.96 | 1.53 | 2356.1 | 2391.945 | 2352.565 | 0 |
| 1715730960 | 2355.8 | 16.74 | 0.72 | 2338.31 | 2359.635 | 2336.185 | 0 |
| 1715644560 | 2339.06 | -21.42 | -0.91 | 2360.9 | 2357.195 | 2333.045 | 0 |
| 1715385300 | 2360.48 | 13.45 | 0.57 | 2346.95 | 2378.18 | 2351.35 | 0 |
| 1715298960 | 2347.035 | 38.84 | 1.68 | 2308.9699 | 2348.405 | 2306.95 | 0 |
| 1715212560 | 2308.2 | -7.16 | -0.31 | 2316.55 | 2321.5 | 2304.35 | 0 |
| 1715126160 | 2315.36 | -10.33 | -0.44 | 2326.2 | 2325.12 | 2310.25 | 0 |
| 1715039760 | 2325.69 | 23.12 | 1.00 | 2294.85 | 2331.945 | 2308.35 | 0 |
| 1714780560 | 2302.57 | -1.26 | -0.05 | 2304.25 | 2319.805 | 2278.665 | 0 |
| 1714694160 | 2303.83 | -19.91 | -0.86 | 2324.15 | 2320.95 | 2285.65 | 0 |
| 1714607760 | 2323.735 | 32.14 | 1.40 | 2292.1 | 2327.51 | 2281.745 | 0 |
| 1714521360 | 2291.6 | -42.06 | -1.80 | 2333.65 | 2329.65 | 2285.415 | 0 |
| 1714434960 | 2333.66 | -4.28 | -0.18 | 2336.705 | 2346.75 | 2326.515 | 0 |
| 1714175700 | 2337.935 | 6.94 | 0.30 | 2330.85 | 2352.12 | 2329 | 0 |
| 1714089360 | 2330.995 | 14.83 | 0.64 | 2316.085 | 2344.61 | 2312.55 | 0 |
| 1714002960 | 2316.165 | -7.67 | -0.33 | 2323.5 | 2336.86 | 2312.2 | 0 |
| 1713916560 | 2323.83 | -9.94 | -0.43 | 2333.35 | 2331.95 | 2291.915 | 0 |
| 1713830160 | 2333.765 | -57.1 | -2.39 | 2386.9699 | 2373.1 | 2325.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
