Silver Ounce vs United States Dollar (XAGUSD)
PM
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.50445 | -4.91316360121 | 30.6208 | 31.397 | 28.8807 | 0 | 0 | FX |
| 4 | -0.25115 | -0.855197071593 | 29.3675 | 31.748 | 28.5875 | 0 | 0 | FX |
| 12 | 1.90035 | 6.98247354497 | 27.216 | 32.3945 | 26.02255 | 0 | 0 | FX |
| 26 | 6.59375 | 29.27614929 | 22.5226 | 32.3945 | 21.9365 | 0 | 0 | FX |
| 52 | 4.50185 | 18.2894229011 | 24.6145 | 32.3945 | 20.7015 | 0 | 0 | FX |
| 156 | 3.83385 | 15.1640462771 | 25.2825 | 32.3945 | 17.57 | 0 | 0 | FX |
| 260 | 12.90735 | 79.6307606885 | 16.209 | 32.3945 | 11.6682 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721433360 | 29.2135 | -0.62 | -2.08 | 29.8348 | 29.68265 | 28.8807 | 0 |
| 1721346960 | 29.8348 | -0.54 | -1.79 | 30.3823 | 30.5941 | 29.75 | 0 |
| 1721260560 | 30.37905 | -0.87 | -2.79 | 31.26055 | 31.14035 | 30.063 | 0 |
| 1721174160 | 31.25065 | 0.63 | 2.06 | 30.61405 | 31.397 | 30.4951 | 0 |
| 1721087760 | 30.6192 | -0.18 | -0.57 | 30.6208 | 31.0875 | 30.531 | 0 |
| 1720828560 | 30.7945 | -0.6 | -1.90 | 31.3885 | 31.22965 | 30.40215 | 0 |
| 1720742160 | 31.3901 | 0.54 | 1.75 | 30.85665 | 31.748 | 30.8875 | 0 |
| 1720655760 | 30.85055 | 0.04 | 0.12 | 30.80615 | 31.1645 | 30.655 | 0 |
| 1720569360 | 30.8143 | -0.05 | -0.15 | 30.86835 | 31.1445 | 30.5415 | 0 |
| 1720482960 | 30.8595 | -0.35 | -1.13 | 31.10665 | 31.222 | 30.445 | 0 |
| 1720223700 | 31.213 | 0.84 | 2.78 | 30.37085 | 31.482 | 30.3745 | 0 |
| 1720137360 | 30.37005 | -0.16 | -0.52 | 30.52845 | 30.5183 | 30.20595 | 0 |
| 1720051020 | 30.53 | 0.95 | 3.20 | 29.60045 | 30.6644 | 29.6344 | 0 |
| 1719964560 | 29.5822 | 0.12 | 0.40 | 29.46645 | 29.8184 | 29.211 | 0 |
| 1719878160 | 29.46415 | 0.33 | 1.12 | 29.1065 | 29.47655 | 28.97 | 0 |
| 1719618900 | 29.139 | 0.13 | 0.46 | 29.00675 | 29.615 | 28.99 | 0 |
| 1719532560 | 29.0065 | 0.3 | 1.04 | 28.7175 | 29.246 | 28.695 | 0 |
| 1719446160 | 28.708 | -0.17 | -0.60 | 28.8725 | 29.0615 | 28.5875 | 0 |
| 1719359760 | 28.882 | -0.66 | -2.24 | 29.538 | 29.6655 | 28.8465 | 0 |
| 1719273360 | 29.544 | 0 | 0.01 | 29.407 | 29.7245 | 29.443 | 0 |
| 1719014160 | 29.5425 | -1.23 | -3.98 | 30.7736 | 30.6755 | 29.472 | 0 |
| 1718927760 | 30.76815 | 1.01 | 3.38 | 29.7675 | 30.7975 | 30.0385 | 0 |
| 1718841360 | 29.7625 | 0.25 | 0.84 | 29.534 | 29.7965 | 29.3535 | 0 |
| 1718754960 | 29.516 | 0.02 | 0.05 | 29.5135 | 29.576 | 28.93295 | 0 |
| 1718668560 | 29.5005 | -0.08 | -0.26 | 29.495 | 29.5555 | 29.0315 | 0 |
| 1718409360 | 29.5785 | 0.66 | 2.27 | 28.923 | 29.5825 | 28.8815 | 0 |
| 1718322960 | 28.9215 | -0.64 | -2.18 | 29.5425 | 29.479 | 28.6705 | 0 |
| 1718236560 | 29.566 | 0.27 | 0.91 | 29.302 | 30.253 | 29.32 | 0 |
| 1718150160 | 29.3005 | -0.41 | -1.37 | 29.72035 | 29.539 | 29.0555 | 0 |
| 1718063760 | 29.7061 | 0.53 | 1.82 | 29.7475 | 29.83345 | 29.4116 | 0 |
| 1717804560 | 29.1745 | -2.16 | -6.88 | 31.3172 | 31.54205 | 29.1348 | 0 |
| 1717718160 | 31.32975 | 1.32 | 4.40 | 30.0131 | 31.37705 | 30.12775 | 0 |
| 1717631760 | 30.009 | 0.44 | 1.49 | 29.5817 | 30.061 | 29.408 | 0 |
| 1717545360 | 29.5692 | -1.17 | -3.79 | 30.7355 | 30.78495 | 29.3906 | 0 |
| 1717458960 | 30.7345 | 0.33 | 1.07 | 30.41265 | 30.7941 | 29.7825 | 0 |
| 1717199760 | 30.4085 | -0.78 | -2.49 | 31.17685 | 31.7459 | 30.2055 | 0 |
| 1717113360 | 31.1844 | -0.87 | -2.70 | 32.0272 | 31.7924 | 31.01685 | 0 |
| 1717026960 | 32.0511 | -0.01 | -0.03 | 32.05635 | 32.293999 | 31.639 | 0 |
| 1716940560 | 32.0608 | 0.43 | 1.36 | 31.63995 | 32.2397 | 31.26535 | 0 |
| 1716854160 | 31.62945 | 1.26 | 4.17 | 30.5185 | 31.8459 | 30.728 | 0 |
| 1716594960 | 30.3645 | 0.17 | 0.57 | 30.16945 | 30.62095 | 30.22535 | 0 |
| 1716508560 | 30.19235 | -0.69 | -2.24 | 30.92415 | 30.923 | 30.04055 | 0 |
| 1716422160 | 30.88465 | -1.15 | -3.60 | 32.038849 | 31.9125 | 30.7035 | 0 |
| 1716335760 | 32.0366 | 0.25 | 0.77 | 31.7603 | 32.277 | 31.27225 | 0 |
| 1716249360 | 31.79115 | 0.36 | 1.15 | 31.40365 | 32.3945 | 30.96765 | 0 |
| 1715990160 | 31.429 | 1.73 | 5.82 | 29.698 | 31.58025 | 29.4809 | 0 |
| 1715903760 | 29.7013 | -0.03 | -0.09 | 29.7287 | 29.74005 | 29.3308 | 0 |
| 1715817360 | 29.72875 | 1.14 | 3.98 | 28.627 | 29.8029 | 28.517 | 0 |
| 1715730960 | 28.59 | 0.31 | 1.08 | 28.2797 | 28.7328 | 28.1595 | 0 |
| 1715644560 | 28.28375 | 0.1 | 0.37 | 28.193 | 28.38225 | 27.98575 | 0 |
| 1715385300 | 28.18015 | -0.16 | -0.57 | 28.3493 | 28.7637 | 28.049 | 0 |
| 1715298960 | 28.3403 | 1.03 | 3.77 | 27.31365 | 28.3917 | 27.476 | 0 |
| 1715212560 | 27.311 | 0.06 | 0.22 | 27.2725 | 27.4761 | 27.016 | 0 |
| 1715126160 | 27.2505 | -0.21 | -0.75 | 27.45345 | 27.5135 | 27.16795 | 0 |
| 1715039760 | 27.4565 | 0.9 | 3.38 | 26.479 | 27.4835 | 26.846 | 0 |
| 1714780560 | 26.56005 | -0.12 | -0.46 | 26.6908 | 26.8595 | 26.134 | 0 |
| 1714694160 | 26.68345 | -0.08 | -0.30 | 26.77415 | 26.75925 | 26.02255 | 0 |
| 1714607760 | 26.7626 | 0.42 | 1.58 | 26.35715 | 26.9656 | 26.32285 | 0 |
| 1714521360 | 26.3455 | -0.74 | -2.75 | 27.08445 | 26.95145 | 26.25475 | 0 |
| 1714434960 | 27.0903 | -0.09 | -0.34 | 27.22145 | 27.4325 | 27.02525 | 0 |
| 1714175700 | 27.182 | -0.18 | -0.66 | 27.3606 | 27.7309 | 27.0925 | 0 |
| 1714089360 | 27.3635 | 0.17 | 0.64 | 27.192 | 27.56945 | 27.0624 | 0 |
| 1714002960 | 27.1885 | -0.1 | -0.37 | 27.2835 | 27.48585 | 27.04145 | 0 |
| 1713916560 | 27.29055 | -0.03 | -0.12 | 27.31035 | 27.372 | 26.6745 | 0 |
| 1713830160 | 27.3225 | -1.35 | -4.70 | 28.57555 | 28.0672 | 27.11935 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
