Silver Ounce vs United States Dollar (XAGUSD)
PM
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39375 | 4.46320636745 | 31.22755 | 32.7607 | 30.8361 | 0 | 0 | FX |
| 4 | 0.39 | 1.21000394027 | 32.2313 | 33.4015 | 30.8361 | 0 | 0 | FX |
| 12 | 1.7093 | 5.52956780538 | 30.912 | 33.4015 | 28.75425 | 0 | 0 | FX |
| 26 | 4.6873 | 16.7799097874 | 27.934 | 34.86355 | 27.7045 | 0 | 0 | FX |
| 52 | 8.4475 | 34.9448576558 | 24.1738 | 34.86355 | 24.01085 | 0 | 0 | FX |
| 156 | 6.5518 | 25.132050864 | 26.0695 | 34.86355 | 17.57 | 0 | 0 | FX |
| 260 | 15.2763 | 88.0732199481 | 17.345 | 34.86355 | 11.6682 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741305360 | 32.6329 | 0 | 0.01 | 32.61645 | 32.7607 | 32.27375 | 0 |
| 1741218960 | 32.630899 | 0.71 | 2.21 | 31.91765 | 32.71175 | 31.96275 | 0 |
| 1741132560 | 31.9257 | 0.26 | 0.83 | 31.6523 | 32.0111 | 31.4785 | 0 |
| 1741046160 | 31.66165 | 0.49 | 1.59 | 31.2062 | 31.84145 | 31.124 | 0 |
| 1740786960 | 31.1675 | -0.06 | -0.20 | 31.22755 | 31.278 | 30.8361 | 0 |
| 1740700560 | 31.22935 | -0.68 | -2.13 | 31.887 | 31.9186 | 31.18815 | 0 |
| 1740614160 | 31.9076 | 0.13 | 0.39 | 31.78325 | 31.94305 | 31.5094 | 0 |
| 1740527760 | 31.78235 | -0.47 | -1.46 | 32.27425 | 32.3806 | 31.30125 | 0 |
| 1740441360 | 32.2518 | -0.25 | -0.76 | 32.57145 | 32.731 | 32.10855 | 0 |
| 1740182100 | 32.499 | -0.44 | -1.32 | 32.97215 | 33.014449 | 32.473999 | 0 |
| 1740095760 | 32.9346 | 0.23 | 0.72 | 32.7273 | 33.2064 | 32.7982 | 0 |
| 1740009360 | 32.70035 | -0.21 | -0.64 | 32.917749 | 33.0767 | 32.48005 | 0 |
| 1739922960 | 32.91235 | 0.53 | 1.65 | 32.3922 | 32.91755 | 32.329749 | 0 |
| 1739836560 | 32.378549 | 0.23 | 0.72 | 32.04225 | 32.489199 | 31.989 | 0 |
| 1739577300 | 32.146 | -0.22 | -0.68 | 32.3769 | 33.4015 | 32.07715 | 0 |
| 1739490960 | 32.365699 | 0.08 | 0.24 | 32.283 | 32.4193 | 32.00135 | 0 |
| 1739404560 | 32.28905 | 0.45 | 1.42 | 31.8407 | 32.36375 | 31.542 | 0 |
| 1739318160 | 31.83715 | -0.24 | -0.75 | 32.08785 | 32.04345 | 31.266 | 0 |
| 1739231760 | 32.078 | 0.26 | 0.81 | 31.79725 | 32.33455 | 31.9249 | 0 |
| 1738972500 | 31.82 | -0.4 | -1.24 | 32.231299 | 32.64905 | 31.795 | 0 |
| 1738886160 | 32.219 | -0.11 | -0.34 | 32.32305 | 32.3544 | 31.75615 | 0 |
| 1738799760 | 32.329 | 0.24 | 0.74 | 32.08035 | 32.552999 | 32.06695 | 0 |
| 1738713360 | 32.0904 | 0.58 | 1.85 | 31.5057 | 32.36855 | 31.3694 | 0 |
| 1738626960 | 31.509 | 0.14 | 0.46 | 31.0415 | 31.6575 | 30.8885 | 0 |
| 1738367700 | 31.3645 | -0.28 | -0.87 | 31.6475 | 31.7096 | 31.1768 | 0 |
| 1738281360 | 31.6395 | 0.75 | 2.43 | 30.87615 | 31.7303 | 30.80945 | 0 |
| 1738194960 | 30.8884 | 0.47 | 1.55 | 30.4137 | 30.97175 | 30.2851 | 0 |
| 1738108560 | 30.4168 | 0.23 | 0.75 | 30.18525 | 30.4859 | 29.8966 | 0 |
| 1738022160 | 30.1911 | -0.45 | -1.47 | 30.5486 | 30.6066 | 29.72885 | 0 |
| 1737762900 | 30.642 | 0.18 | 0.59 | 30.46305 | 31.0146 | 30.5525 | 0 |
| 1737676560 | 30.4634 | -0.32 | -1.03 | 30.77435 | 30.71165 | 30.109 | 0 |
| 1737590160 | 30.78145 | 0.03 | 0.10 | 30.75045 | 30.9498 | 30.5705 | 0 |
| 1737503760 | 30.75165 | 0.16 | 0.54 | 30.57185 | 30.85585 | 30.34355 | 0 |
| 1737417360 | 30.58725 | 0.18 | 0.61 | 30.3219 | 30.666 | 30.02175 | 0 |
| 1737158160 | 30.4025 | -0.37 | -1.21 | 30.7663 | 30.784 | 30.13795 | 0 |
| 1737071760 | 30.7743 | 0.11 | 0.35 | 30.6687 | 30.97145 | 30.5457 | 0 |
| 1736985360 | 30.66595 | 0.83 | 2.77 | 29.8435 | 30.75925 | 29.79165 | 0 |
| 1736898960 | 29.84085 | 0.13 | 0.45 | 29.6809 | 29.9695 | 29.52065 | 0 |
| 1736812560 | 29.7071 | -0.7 | -2.31 | 30.4624 | 30.37625 | 29.5171 | 0 |
| 1736553360 | 30.409 | 0.31 | 1.04 | 30.0855 | 30.623 | 29.986 | 0 |
| 1736466960 | 30.0972 | -0.04 | -0.13 | 30.13585 | 30.4758 | 29.99735 | 0 |
| 1736380620 | 30.13635 | 0.06 | 0.19 | 30.09305 | 30.3285 | 29.8275 | 0 |
| 1736294160 | 30.07975 | 0.14 | 0.45 | 29.94075 | 30.38415 | 29.9777 | 0 |
| 1736207760 | 29.94435 | 0.33 | 1.12 | 29.62975 | 30.3405 | 29.42445 | 0 |
| 1735948560 | 29.612 | 0.08 | 0.28 | 29.5388 | 29.895 | 29.51595 | 0 |
| 1735862160 | 29.52865 | 0.54 | 1.88 | 28.9904 | 29.593 | 29.17265 | 0 |
| 1735775760 | 28.98505 | 0.03 | 0.12 | 28.90005 | 28.9942 | 28.8412 | 0 |
| 1735689360 | 28.95045 | 0 | 0.00 | 28.95045 | 28.95045 | 28.95045 | 0 |
| 1735602960 | 28.95045 | -0.41 | -1.40 | 29.4502 | 29.5274 | 28.80415 | 0 |
| 1735343700 | 29.3625 | -0.44 | -1.48 | 29.79965 | 29.8759 | 29.3255 | 0 |
| 1735257360 | 29.80395 | 0.12 | 0.41 | 29.6852 | 29.86945 | 29.5052 | 0 |
| 1735170960 | 29.681 | 0.06 | 0.20 | 29.6229 | 29.7135 | 29.6229 | 0 |
| 1735084500 | 29.6229 | -0.09 | -0.31 | 29.702 | 29.78955 | 29.4803 | 0 |
| 1734998160 | 29.71425 | 0.22 | 0.75 | 29.6755 | 29.87745 | 29.4361 | 0 |
| 1734738960 | 29.494 | 0.47 | 1.61 | 29.02505 | 29.6986 | 28.8141 | 0 |
| 1734652560 | 29.028 | -0.29 | -1.00 | 29.32575 | 29.7073 | 28.75425 | 0 |
| 1734566220 | 29.32215 | -1.18 | -3.88 | 30.5041 | 30.48995 | 29.27065 | 0 |
| 1734479760 | 30.5071 | -0.03 | -0.08 | 30.5337 | 30.6145 | 30.15885 | 0 |
| 1734393360 | 30.53275 | -0.02 | -0.08 | 30.5893 | 30.74975 | 30.4711 | 0 |
| 1734134160 | 30.5575 | -0.37 | -1.20 | 30.912 | 31.01205 | 30.30425 | 0 |
| 1734047760 | 30.9302 | -0.96 | -3.02 | 31.8926 | 32.33825 | 30.8945 | 0 |
| 1733961360 | 31.89345 | -0.03 | -0.10 | 31.91105 | 32.1833 | 31.525 | 0 |
| 1733874960 | 31.926 | 0.03 | 0.08 | 31.8855 | 32.09505 | 31.71 | 0 |
| 1733788560 | 31.9009 | 0.93 | 3.02 | 31.02845 | 32.27555 | 30.87985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
