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 | -71.215 | -2.07062483645 | 3439.3 | 3433.26 | 3340.87 | 0 | 0 | FX |
| 4 | 10.685 | 0.318252218979 | 3357.4 | 3446.7 | 3252.35 | 0 | 0 | FX |
| 12 | 278.45 | 9.01239143135 | 3089.635 | 3499.82 | 2957.55 | 0 | 0 | FX |
| 26 | 744.91 | 28.3972666711 | 2623.175 | 3499.82 | 2596.585 | 0 | 0 | FX |
| 52 | 1047.295 | 45.1266594565 | 2320.79 | 3499.82 | 2294.35 | 0 | 0 | FX |
| 156 | 1537.085 | 83.9478427089 | 1831 | 3499.82 | 1615.145 | 0 | 0 | FX |
| 260 | 1618.735 | 92.5335124475 | 1749.35 | 3499.82 | 1615.145 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750463760 | 3368.085 | -0.6 | -0.02 | 3367.91 | 3374 | 3340.87 | 0 |
| 1750377360 | 3368.685 | -6.42 | -0.19 | 3375 | 3378.25 | 3347.89 | 0 |
| 1750290960 | 3375.105 | -11.68 | -0.34 | 3386.725 | 3399.2 | 3363.1 | 0 |
| 1750204560 | 3386.78 | -14.89 | -0.44 | 3402 | 3400.12 | 3367.71 | 0 |
| 1750118160 | 3401.665 | -31.8 | -0.93 | 3439.3 | 3433.26 | 3383 | 0 |
| 1749858960 | 3433.465 | 40.57 | 1.20 | 3392.855 | 3446.7 | 3407.885 | 0 |
| 1749772560 | 3392.895 | 29.93 | 0.89 | 3365.8 | 3399.1 | 3339.4 | 0 |
| 1749686160 | 3362.965 | 35.7 | 1.07 | 3327.725 | 3374.41 | 3319.925 | 0 |
| 1749599760 | 3327.27 | -0.6 | -0.02 | 3325.75 | 3348.655 | 3303.01 | 0 |
| 1749513360 | 3327.87 | 16.17 | 0.49 | 3318.1149 | 3337.9899 | 3309.68 | 0 |
| 1749254160 | 3311.705 | -50.15 | -1.49 | 3362.42 | 3375.26 | 3307.395 | 0 |
| 1749167760 | 3361.85 | -15.8 | -0.47 | 3378.46 | 3403.38 | 3340.275 | 0 |
| 1749081360 | 3377.645 | 18.63 | 0.55 | 3359.9 | 3384.6 | 3344.4 | 0 |
| 1748994960 | 3359.02 | -27.1 | -0.80 | 3387.4 | 3367.365 | 3333.8 | 0 |
| 1748908560 | 3386.115 | 96.54 | 2.93 | 3310.85 | 3391.31 | 3308.51 | 0 |
| 1748649360 | 3289.575 | -25.65 | -0.77 | 3315.43 | 3308.1149 | 3272.02 | 0 |
| 1748562960 | 3315.225 | 54.76 | 1.68 | 3257.77 | 3330.565 | 3266.45 | 0 |
| 1748476560 | 3260.4699 | -50.15 | -1.51 | 3310.55 | 3325.305 | 3252.35 | 0 |
| 1748390160 | 3310.6149 | -35.04 | -1.05 | 3345.4 | 3341.305 | 3286.55 | 0 |
| 1748303760 | 3345.65 | -11.75 | -0.35 | 3343.375 | 3351.565 | 3323.975 | 0 |
| 1748044560 | 3357.4 | 56.66 | 1.72 | 3299.45 | 3365.96 | 3302.05 | 0 |
| 1747958160 | 3300.7399 | -18.58 | -0.56 | 3320.87 | 3339.5 | 3280.4699 | 0 |
| 1747871760 | 3319.315 | 27.93 | 0.85 | 3289.05 | 3324.735 | 3291.805 | 0 |
| 1747785360 | 3291.385 | 69 | 2.14 | 3223.3 | 3304.25 | 3208.515 | 0 |
| 1747698960 | 3222.39 | 21.17 | 0.66 | 3235.7 | 3248.175 | 3207.14 | 0 |
| 1747439760 | 3201.2199 | -36.94 | -1.14 | 3237.76 | 3230.95 | 3155.65 | 0 |
| 1747353360 | 3238.16 | 51.59 | 1.62 | 3185.6 | 3251.85 | 3121.9899 | 0 |
| 1747266960 | 3186.57 | -68.27 | -2.10 | 3252.825 | 3242.56 | 3169.335 | 0 |
| 1747180560 | 3254.835 | 19.03 | 0.59 | 3237.2 | 3264.8649 | 3226.795 | 0 |
| 1747094160 | 3235.81 | -90.34 | -2.72 | 3277.675 | 3281.35 | 3208.065 | 0 |
| 1746834960 | 3326.15 | 12.16 | 0.37 | 3316.85 | 3347.3 | 3306.985 | 0 |
| 1746748560 | 3313.9899 | -62.04 | -1.84 | 3374.935 | 3398.87 | 3289.95 | 0 |
| 1746662160 | 3376.03 | -23.16 | -0.68 | 3399.9 | 3397.9 | 3363.7 | 0 |
| 1746575760 | 3399.19 | 67.55 | 2.03 | 3333.6 | 3434.49 | 3350.8 | 0 |
| 1746489360 | 3331.64 | 90.28 | 2.79 | 3248.4 | 3337.36 | 3253.95 | 0 |
| 1746230100 | 3241.36 | 4.51 | 0.14 | 3239.495 | 3268.75 | 3223 | 0 |
| 1746143760 | 3236.85 | -36.24 | -1.11 | 3270.85 | 3243.31 | 3203.3 | 0 |
| 1746057360 | 3273.0949 | -44.13 | -1.33 | 3318.15 | 3320.55 | 3268.105 | 0 |
| 1745970960 | 3317.225 | -21.13 | -0.63 | 3338.25 | 3330.45 | 3300.725 | 0 |
| 1745884560 | 3338.355 | 19.89 | 0.60 | 3332.6 | 3353 | 3273.695 | 0 |
| 1745625300 | 3318.465 | -31.52 | -0.94 | 3348.4 | 3329.03 | 3266.1 | 0 |
| 1745538960 | 3349.9899 | 36.72 | 1.11 | 3313.91 | 3370.6 | 3307.45 | 0 |
| 1745452560 | 3313.27 | -20.02 | -0.60 | 3337.2 | 3349.32 | 3261.915 | 0 |
| 1745366160 | 3333.29 | -16.63 | -0.50 | 3471.45 | 3499.82 | 3319.425 | 0 |
| 1745279760 | 3349.915 | 0 | 0.00 | 3349.915 | 3349.915 | 3349.915 | 0 |
| 1745020560 | 3349.915 | 0 | 0.00 | 3349.915 | 3349.915 | 3349.915 | 0 |
| 1744934160 | 3349.915 | 0 | 0.00 | 3349.915 | 3349.915 | 3349.915 | 0 |
| 1744847760 | 3349.915 | 103.57 | 3.19 | 3250.77 | 3357.32 | 3269.65 | 0 |
| 1744761360 | 3246.35 | 34.03 | 1.06 | 3211.775 | 3247.25 | 3211.9 | 0 |
| 1744675020 | 3212.325 | -26.5 | -0.82 | 3222.14 | 3237.35 | 3194.8 | 0 |
| 1744415700 | 3238.825 | 48.7 | 1.53 | 3188.7 | 3244.955 | 3188.15 | 0 |
| 1744329360 | 3190.12 | 106.27 | 3.45 | 3086.3 | 3190.56 | 3104.05 | 0 |
| 1744242960 | 3083.85 | 106.25 | 3.57 | 2978.895 | 3098.55 | 3000.515 | 0 |
| 1744156560 | 2977.605 | -4.56 | -0.15 | 2981.7 | 3022.075 | 2970.175 | 0 |
| 1744070160 | 2982.16 | -55.49 | -1.83 | 3001.5 | 3045.65 | 2957.55 | 0 |
| 1743810900 | 3037.65 | -76.51 | -2.46 | 3112.85 | 3134.77 | 3017.36 | 0 |
| 1743724560 | 3114.155 | -49.83 | -1.57 | 3163.8449 | 3149.695 | 3055.65 | 0 |
| 1743638160 | 3163.985 | 48.92 | 1.57 | 3115.27 | 3166.985 | 3110.29 | 0 |
| 1743551760 | 3115.065 | -5.8 | -0.19 | 3120.7 | 3148.31 | 3101.385 | 0 |
| 1743465360 | 3120.8649 | 35.29 | 1.14 | 3089.635 | 3127 | 3101.6149 | 0 |
| 1743206100 | 3085.575 | 29.48 | 0.96 | 3055.205 | 3086.655 | 3066.36 | 0 |
| 1743119760 | 3056.0949 | 34.47 | 1.14 | 3022.12 | 3059.25 | 3027.5 | 0 |
| 1743033360 | 3021.62 | 0.67 | 0.02 | 3021.2 | 3032.015 | 3012.7199 | 0 |
| 1742946960 | 3020.945 | 11.11 | 0.37 | 3009.8 | 3035.635 | 3010.87 | 0 |
| 1742860560 | 3009.84 | -13.12 | -0.43 | 3024.6 | 3033.04 | 3002.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
