Gold Ounce vs United States Dollar (XAUUSD)
PM
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.51 | 0.273638185462 | 2744.5 | 2785.7 | 2731.375 | 0 | 0 | FX |
| 4 | 126.86 | 4.83248576272 | 2625.15 | 2785.7 | 2616.14 | 0 | 0 | FX |
| 12 | 6.04 | 0.219958703118 | 2745.97 | 2785.7 | 2537.66 | 0 | 0 | FX |
| 26 | 355.58 | 14.8379047166 | 2396.43 | 2790 | 2364.8 | 0 | 0 | FX |
| 52 | 730.21 | 36.1168265902 | 2021.8 | 2790 | 1985.425 | 0 | 0 | FX |
| 156 | 960.41 | 53.6062737218 | 1791.6 | 2790 | 1615.145 | 0 | 0 | FX |
| 260 | 1183.785 | 75.4856605398 | 1568.225 | 2790 | 1451.7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738108560 | 2763.125 | 20.8 | 0.76 | 2742.35 | 2765.1 | 2735.02 | 0 |
| 1738022160 | 2742.33 | -29.4 | -1.06 | 2767.6 | 2771.6 | 2731.375 | 0 |
| 1737762900 | 2771.73 | 17.17 | 0.62 | 2754.55 | 2785.7 | 2770.27 | 0 |
| 1737676560 | 2754.565 | -1.5 | -0.05 | 2755 | 2758.9 | 2736.26 | 0 |
| 1737590160 | 2756.065 | 11.88 | 0.43 | 2744.5 | 2763.35 | 2745.935 | 0 |
| 1737503760 | 2744.185 | 33.32 | 1.23 | 2710.15 | 2745.87 | 2716.75 | 0 |
| 1737417360 | 2710.87 | 7.67 | 0.28 | 2696.45 | 2713.785 | 2702.68 | 0 |
| 1737158160 | 2703.2 | -11.32 | -0.42 | 2714.525 | 2717.385 | 2699.45 | 0 |
| 1737071760 | 2714.515 | 19.61 | 0.73 | 2694.925 | 2724.555 | 2690.18 | 0 |
| 1736985360 | 2694.91 | 19.17 | 0.72 | 2675.8449 | 2697.65 | 2674.65 | 0 |
| 1736898960 | 2675.7399 | 6.89 | 0.26 | 2667.95 | 2678.45 | 2659.93 | 0 |
| 1736812560 | 2668.8449 | -20.5 | -0.76 | 2691.25 | 2691.45 | 2657.05 | 0 |
| 1736553360 | 2689.3449 | 19.16 | 0.72 | 2670.055 | 2697.75 | 2664.7 | 0 |
| 1736466960 | 2670.18 | 7.7 | 0.29 | 2662.83 | 2677.945 | 2657.81 | 0 |
| 1736380620 | 2662.48 | 12.45 | 0.47 | 2649.6 | 2670 | 2645.9 | 0 |
| 1736294160 | 2650.025 | 15.1 | 0.57 | 2634.9 | 2664.15 | 2637.325 | 0 |
| 1736207760 | 2634.925 | -5.68 | -0.21 | 2641 | 2649.055 | 2616.14 | 0 |
| 1735948560 | 2640.6 | -18.06 | -0.68 | 2658.7 | 2662.985 | 2637 | 0 |
| 1735862160 | 2658.655 | 34.44 | 1.31 | 2622.895 | 2660.43 | 2631.21 | 0 |
| 1735775760 | 2624.2199 | 16.98 | 0.65 | 2625.15 | 2625.6 | 2621.875 | 0 |
| 1735689360 | 2607.235 | 0 | 0.00 | 2607.235 | 2607.235 | 2607.235 | 0 |
| 1735602960 | 2607.235 | -14.95 | -0.57 | 2625.15 | 2624.585 | 2596.585 | 0 |
| 1735343700 | 2622.18 | -10.81 | -0.41 | 2632.7 | 2638.44 | 2612.3649 | 0 |
| 1735257360 | 2632.985 | 14.68 | 0.56 | 2619.05 | 2639.055 | 2621.9 | 0 |
| 1735170960 | 2618.3 | 1.85 | 0.07 | 2616.45 | 2620.295 | 2615.035 | 0 |
| 1735084500 | 2616.45 | 0.63 | 0.02 | 2615.4 | 2621.7 | 2610.05 | 0 |
| 1734998160 | 2615.815 | -7.36 | -0.28 | 2624.5 | 2633.23 | 2608.52 | 0 |
| 1734738960 | 2623.175 | 29.57 | 1.14 | 2593.6 | 2631.125 | 2596.67 | 0 |
| 1734652560 | 2593.61 | 4.92 | 0.19 | 2588.8 | 2626.4 | 2587.09 | 0 |
| 1734566220 | 2588.69 | -58.3 | -2.20 | 2646.765 | 2649.42 | 2583.6 | 0 |
| 1734479760 | 2646.9899 | -4.98 | -0.19 | 2652.05 | 2656.79 | 2632.9 | 0 |
| 1734393360 | 2651.9699 | 3.01 | 0.11 | 2650.5 | 2664.155 | 2649.375 | 0 |
| 1734134160 | 2648.955 | -31.81 | -1.19 | 2680.05 | 2690.5 | 2646.35 | 0 |
| 1734047760 | 2680.76 | -39.28 | -1.44 | 2719.85 | 2720.45 | 2675.445 | 0 |
| 1733961360 | 2720.04 | 23.2 | 0.86 | 2695.35 | 2721.05 | 2675.05 | 0 |
| 1733874960 | 2696.835 | 35.99 | 1.35 | 2659.96 | 2698.4 | 2661.475 | 0 |
| 1733788560 | 2660.8449 | 27.79 | 1.06 | 2636.705 | 2676.4 | 2636.055 | 0 |
| 1733529360 | 2633.05 | -0.39 | -0.01 | 2633.1 | 2645.31 | 2624.1 | 0 |
| 1733442960 | 2633.44 | -17.36 | -0.65 | 2650.545 | 2655.4699 | 2623.665 | 0 |
| 1733356560 | 2650.795 | 8.1 | 0.31 | 2642.96 | 2656.775 | 2633.58 | 0 |
| 1733270160 | 2642.695 | 0.24 | 0.01 | 2642.69 | 2655.2 | 2635.735 | 0 |
| 1733183760 | 2642.46 | -7.41 | -0.28 | 2646.65 | 2651.6 | 2622.005 | 0 |
| 1732924560 | 2649.87 | 10.95 | 0.42 | 2638.935 | 2666.2 | 2649.065 | 0 |
| 1732838160 | 2638.915 | 1.91 | 0.07 | 2636.93 | 2649.3 | 2630.395 | 0 |
| 1732751760 | 2637 | 5.09 | 0.19 | 2632.8 | 2658.2199 | 2634 | 0 |
| 1732665360 | 2631.915 | 20.91 | 0.80 | 2611.6 | 2641.85 | 2611.175 | 0 |
| 1732578960 | 2611.005 | -104.28 | -3.84 | 2720.035 | 2688.75 | 2607.1 | 0 |
| 1732319760 | 2715.28 | 45.56 | 1.71 | 2669.05 | 2716.65 | 2683.385 | 0 |
| 1732233360 | 2669.725 | 17.53 | 0.66 | 2652.36 | 2673.55 | 2654.8 | 0 |
| 1732146960 | 2652.2 | 16.9 | 0.64 | 2635.055 | 2655.25 | 2619.9 | 0 |
| 1732060560 | 2635.305 | 22.21 | 0.85 | 2612.45 | 2639.395 | 2618.09 | 0 |
| 1731974220 | 2613.09 | 50.24 | 1.96 | 2571.05 | 2615.05 | 2580.7199 | 0 |
| 1731714960 | 2562.855 | -3.86 | -0.15 | 2566.43 | 2575.645 | 2555.1 | 0 |
| 1731628560 | 2566.71 | -4.49 | -0.17 | 2571.3 | 2577.43 | 2537.66 | 0 |
| 1731542220 | 2571.195 | -28.06 | -1.08 | 2598.7 | 2618.195 | 2568.67 | 0 |
| 1731455760 | 2599.255 | -24.38 | -0.93 | 2624 | 2618.2 | 2589.945 | 0 |
| 1731369360 | 2623.63 | -61.01 | -2.27 | 2685.185 | 2674.82 | 2610.805 | 0 |
| 1731110160 | 2684.635 | -20.83 | -0.77 | 2707.15 | 2704.015 | 2680.6 | 0 |
| 1731023760 | 2705.465 | 42.04 | 1.58 | 2663.3 | 2709.69 | 2653.31 | 0 |
| 1730937360 | 2663.425 | -82.84 | -3.02 | 2745.9699 | 2743.38 | 2652.98 | 0 |
| 1730850960 | 2746.26 | 9.59 | 0.35 | 2736.67 | 2749.81 | 2731.85 | 0 |
| 1730764560 | 2736.67 | 0.26 | 0.01 | 2738.95 | 2746.055 | 2732.25 | 0 |
| 1730505360 | 2736.41 | -9.97 | -0.36 | 2745.9899 | 2761.7 | 2733.15 | 0 |
| 1730418960 | 2746.38 | -39.88 | -1.43 | 2785.685 | 2786.7 | 2732.085 | 0 |
| 1730332560 | 2786.255 | 11.08 | 0.40 | 2775.035 | 2790 | 2771.11 | 0 |
| 1730246160 | 2775.175 | 31.52 | 1.15 | 2744.1149 | 2775.55 | 2746.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
