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 | 37.11 | 1.42096798897 | 2611.6 | 2666.2 | 2611.175 | 0 | 0 | FX |
| 4 | -87.96 | -3.21412519595 | 2736.67 | 2749.81 | 2537.66 | 0 | 0 | FX |
| 12 | 141.4 | 5.63951007255 | 2507.31 | 2790 | 2500.225 | 0 | 0 | FX |
| 26 | 322.48 | 13.8627736724 | 2326.23 | 2790 | 2287.035 | 0 | 0 | FX |
| 52 | 529.91 | 25.0099112705 | 2118.8 | 2790 | 1973.165 | 0 | 0 | FX |
| 156 | 879.31 | 49.6953769639 | 1769.4 | 2790 | 1615.145 | 0 | 0 | FX |
| 260 | 1186.11 | 81.0959934363 | 1462.6 | 2790 | 1451.7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730159760 | 2743.655 | -4.43 | -0.16 | 2735.45 | 2745.7 | 2728.3 | 0 |
| 1729900560 | 2748.085 | 14.28 | 0.52 | 2733.95 | 2748.6 | 2717.295 | 0 |
| 1729814160 | 2733.8 | 12.55 | 0.46 | 2720.25 | 2743.315 | 2722.885 | 0 |
| 1729727820 | 2721.255 | -25.76 | -0.94 | 2746.85 | 2758.31 | 2709.12 | 0 |
| 1729641360 | 2747.015 | 25.9 | 0.95 | 2721.55 | 2748.95 | 2729.45 | 0 |
| 1729554960 | 2721.1149 | -0.3 | -0.01 | 2723.705 | 2740.575 | 2714.575 | 0 |
| 1729295760 | 2721.415 | 27.13 | 1.01 | 2693.715 | 2722.57 | 2702.025 | 0 |
| 1729209360 | 2694.285 | 19.93 | 0.75 | 2674.35 | 2696.75 | 2673.535 | 0 |
| 1729122960 | 2674.35 | 13.47 | 0.51 | 2659.825 | 2685.16 | 2665.8 | 0 |
| 1729036560 | 2660.875 | 10.88 | 0.41 | 2649.2 | 2669.05 | 2638.45 | 0 |
| 1728950160 | 2650 | -6.78 | -0.26 | 2648.1 | 2666.505 | 2644.65 | 0 |
| 1728690960 | 2656.78 | 23.94 | 0.91 | 2633.95 | 2661.5 | 2636.445 | 0 |
| 1728604560 | 2632.84 | 24.28 | 0.93 | 2608.28 | 2635.29 | 2606.035 | 0 |
| 1728518160 | 2608.565 | -13.53 | -0.52 | 2622.35 | 2624.31 | 2605.3 | 0 |
| 1728431760 | 2622.09 | -21.49 | -0.81 | 2643.1 | 2652.85 | 2605.84 | 0 |
| 1728345360 | 2643.58 | -9.67 | -0.36 | 2650.81 | 2659.6 | 2638.4 | 0 |
| 1728086160 | 2653.25 | -2.49 | -0.09 | 2655.785 | 2669.465 | 2632.2 | 0 |
| 1727999760 | 2655.7399 | -4.6 | -0.17 | 2660.25 | 2662.075 | 2640.3 | 0 |
| 1727913360 | 2660.34 | -0.14 | -0.01 | 2659.85 | 2662.305 | 2642.02 | 0 |
| 1727827020 | 2660.48 | 25.18 | 0.96 | 2635.645 | 2673 | 2637.875 | 0 |
| 1727740560 | 2635.295 | -23.05 | -0.87 | 2664.06 | 2660.65 | 2625.465 | 0 |
| 1727481300 | 2658.34 | -14.15 | -0.53 | 2672.55 | 2673.995 | 2643.53 | 0 |
| 1727394960 | 2672.4899 | 15.58 | 0.59 | 2656.975 | 2685.25 | 2655.405 | 0 |
| 1727308560 | 2656.91 | -1.57 | -0.06 | 2657.8 | 2667.28 | 2650.71 | 0 |
| 1727222160 | 2658.48 | 32.22 | 1.23 | 2626 | 2664.15 | 2622.825 | 0 |
| 1727135760 | 2626.26 | 3.96 | 0.15 | 2619.5 | 2635.54 | 2613.885 | 0 |
| 1726876560 | 2622.3 | 35.1 | 1.36 | 2587.395 | 2625.7 | 2591.52 | 0 |
| 1726790160 | 2587.2 | 28.56 | 1.12 | 2559.1 | 2594.53 | 2559.695 | 0 |
| 1726703760 | 2558.64 | -15.37 | -0.60 | 2574.325 | 2600.2 | 2547.65 | 0 |
| 1726617360 | 2574.01 | -9.4 | -0.36 | 2583.8 | 2586.3 | 2561.235 | 0 |
| 1726530960 | 2583.405 | 5.17 | 0.20 | 2579.2 | 2589.4 | 2576.27 | 0 |
| 1726271760 | 2578.2399 | 20.15 | 0.79 | 2558.8 | 2586.03 | 2563.645 | 0 |
| 1726185360 | 2558.0949 | 45.75 | 1.82 | 2511.85 | 2560.15 | 2513.125 | 0 |
| 1726098960 | 2512.3449 | -5.89 | -0.23 | 2518.8449 | 2528.205 | 2501.8649 | 0 |
| 1726012560 | 2518.23 | 10.83 | 0.43 | 2507.31 | 2518.315 | 2500.225 | 0 |
| 1725926160 | 2507.4 | 10.01 | 0.40 | 2496.65 | 2507.715 | 2485.95 | 0 |
| 1725666960 | 2497.395 | -20.09 | -0.80 | 2517.3 | 2529.25 | 2485.45 | 0 |
| 1725580560 | 2517.48 | 21.61 | 0.87 | 2495.85 | 2522.915 | 2493.935 | 0 |
| 1725494160 | 2495.875 | 2.18 | 0.09 | 2493.3 | 2499.985 | 2472.11 | 0 |
| 1725407760 | 2493.695 | -3.19 | -0.13 | 2497.35 | 2506.15 | 2474.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
