Dark

XAUUSD
Gold (ounce) / United States dollar
forex

Market Open

May 15, 2025 6:51:00 PM EDT

3249.7100USD+2.110%(+67.1400)3,580

3249.7100Bid 3250.3500Ask 0.6400Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	3,184.00	3,250.26	3,121.66	3,249.71	+2.015%	3,385	0.000%
2025-05-14	3,253.00	3,254.41	3,168.96	3,185.52	-2.089%	3,600	+2.015%
2025-05-13	3,236.81	3,264.64	3,217.00	3,253.49	+0.531%	3,604	-0.116%
2025-05-12	3,285.17	3,289.13	3,207.83	3,236.29	-1.488%	3,588	+0.415%
2025-05-11	3,324.44	3,324.65	3,265.20	3,285.17	-1.181%	250	-1.079%
2025-05-09	3,316.19	3,346.77	3,275.74	3,324.44	+0.310%	3,254	-2.248%
2025-05-08	3,376.35	3,413.73	3,289.59	3,314.16	-1.813%	3,581	-1.945%
2025-05-07	3,399.38	3,400.94	3,360.12	3,375.37	-0.785%	3,559	-3.723%
2025-05-06	3,333.12	3,434.17	3,323.40	3,402.06	+2.052%	3,564	-4.478%
2025-05-05	3,247.36	3,337.02	3,241.36	3,333.64	+2.657%	3,589	-2.518%
2025-05-04	3,240.61	3,251.52	3,238.05	3,247.36	+0.208%	263	+0.072%
2025-05-02	3,237.46	3,268.51	3,222.72	3,240.61	+0.105%	3,244	+0.281%
2025-05-01	3,272.30	3,275.93	3,202.41	3,237.21	-1.072%	3,583	+0.386%
2025-04-30	3,316.29	3,327.25	3,267.93	3,272.30	-1.339%	3,546	-0.690%
2025-04-29	3,337.39	3,338.41	3,300.48	3,316.71	-0.622%	3,572	-2.020%
2025-04-28	3,288.37	3,352.69	3,270.82	3,337.46	+0.195%	2,319	-2.629%
2025-04-27	3,318.62	3,330.95	3,318.62	3,330.95	+0.372%	2	-2.439%
2025-04-25	3,347.79	3,361.92	3,265.88	3,318.62	-0.881%	3,242	-2.076%
2025-04-24	3,313.55	3,369.54	3,307.35	3,348.12	+1.043%	3,533	-2.939%
2025-04-23	3,336.78	3,385.47	3,256.16	3,313.55	-0.604%	3,523	-1.927%
2025-04-22	3,471.10	3,499.45	3,317.94	3,333.67	+0.565%	3,070	-2.519%
2025-04-17	3,349.87	3,355.33	3,276.44	3,314.93	-1.066%	2,990	-1.967%
2025-04-16	3,252.86	3,357.01	3,250.34	3,350.64	+3.090%	3,581	-3.012%
2025-04-15	3,212.71	3,250.22	3,210.20	3,250.22	+1.178%	3,590	-0.016%
2025-04-14	3,221.80	3,245.23	3,194.59	3,212.38	-0.317%	3,540	+1.162%
2025-04-13	3,238.07	3,238.07	3,210.60	3,222.61	-0.477%	260	+0.841%
2025-04-11	3,188.49	3,244.55	3,185.21	3,238.07	+1.489%	3,183	+0.359%
2025-04-10	3,085.14	3,191.01	3,078.70	3,190.56	+3.417%	3,517	+1.854%
2025-04-09	2,977.70	3,098.18	2,974.02	3,085.14	+3.609%	3,510	+5.334%
2025-04-08	2,981.31	3,021.90	2,969.92	2,977.68	-0.110%	3,557	+9.136%
2025-04-07	3,001.19	3,053.86	2,957.36	2,980.96	-0.615%	3,495	+9.016%
2025-04-06	3,035.07	3,035.15	2,977.06	2,999.42	-1.175%	250	+8.345%
2025-04-04	3,111.30	3,134.52	3,016.68	3,035.07	-2.528%	3,238	+7.072%
2025-04-03	3,161.68	3,163.80	3,055.46	3,113.79	-1.478%	3,557	+4.365%
2025-04-02	3,113.80	3,166.67	3,103.75	3,160.49	+1.459%	3,576	+2.823%
2025-04-01	3,120.25	3,147.97	3,101.27	3,115.05	-0.178%	3,579	+4.323%
2025-03-31	3,086.41	3,126.57	3,077.44	3,120.62	+1.012%	3,292	+4.137%
2025-03-30	3,084.98	3,099.55	3,084.98	3,089.37	+0.142%	254	+5.190%
2025-03-28	3,055.01	3,086.44	3,054.92	3,084.98	+0.967%	3,267	+5.340%
2025-03-27	3,021.60	3,059.03	3,021.24	3,055.42	+1.128%	3,591	+6.359%
2025-03-26	3,021.05	3,031.80	3,012.41	3,021.35	+0.019%	3,606	+7.558%
2025-03-25	3,009.61	3,035.49	3,007.61	3,020.78	+0.370%	3,606	+7.579%
2025-03-24	3,017.90	3,032.83	3,002.49	3,009.65	-0.507%	2,954	+7.976%
2025-03-23	3,023.17	3,039.61	3,021.60	3,024.98	+0.060%	258	+7.429%
2025-03-21	3,047.02	3,047.20	2,999.42	3,023.17	-0.764%	3,288	+7.493%
2025-03-20	3,050.02	3,056.93	3,026.08	3,046.45	-0.123%	3,592	+6.672%
2025-03-19	3,030.87	3,051.03	3,023.77	3,050.19	+0.611%	3,546	+6.541%
2025-03-18	3,000.44	3,037.79	2,998.70	3,031.66	+1.061%	3,600	+7.192%
2025-03-17	3,000.06	3,002.69	2,998.70	2,999.84	+0.344%	251	+8.329%
2025-03-16	2,984.48	2,995.41	2,984.14	2,989.55	+0.170%	259	+8.702%
2025-03-14	2,986.01	3,004.42	2,979.14	2,984.48	-0.058%	3,266	+8.887%
2025-03-13	2,938.08	2,989.07	2,933.01	2,986.22	+1.655%	3,570	+8.824%
2025-03-12	2,914.77	2,940.16	2,906.64	2,937.60	+0.769%	3,588	+10.625%
2025-03-11	2,885.40	2,921.17	2,881.70	2,915.18	+1.066%	3,580	+11.475%
2025-03-10	2,916.56	2,917.92	2,879.20	2,884.42	-1.102%	3,571	+12.664%
2025-03-09	2,907.14	2,916.66	2,907.14	2,916.56	+0.324%	255	+11.423%
2025-03-07	2,909.53	2,929.97	2,897.38	2,907.14	-0.109%	3,406	+11.784%
2025-03-06	2,917.78	2,926.35	2,891.96	2,910.32	-0.257%	3,558	+11.662%
2025-03-05	2,914.29	2,929.43	2,894.60	2,917.82	+0.126%	3,564	+11.375%
2025-03-04	2,890.34	2,927.42	2,880.90	2,914.14	+0.819%	3,558	+11.515%
2025-03-03	2,868.88	2,894.74	2,858.70	2,890.47	+0.736%	3,591	+12.428%
2025-03-02	2,858.01	2,875.12	2,858.01	2,869.36	+0.429%	131	+13.256%
2025-02-28	2,875.66	2,884.44	2,832.80	2,857.09	-0.658%	3,399	+13.742%
2025-02-27	2,918.91	2,919.44	2,868.41	2,876.02	-1.495%	3,587	+12.993%
2025-02-26	2,918.88	2,929.89	2,890.88	2,919.67	+0.054%	3,581	+11.304%
2025-02-25	2,950.25	2,952.25	2,890.21	2,918.10	-1.075%	3,570	+11.364%
2025-02-24	2,936.68	2,955.84	2,921.47	2,949.81	+0.466%	3,582	+10.167%
2025-02-23	2,935.50	2,939.90	2,934.95	2,936.14	+0.022%	126	+10.680%
2025-02-21	2,942.05	2,949.00	2,917.83	2,935.49	-0.181%	3,414	+10.704%
2025-02-20	2,935.70	2,954.71	2,924.35	2,940.81	+0.185%	3,586	+10.504%
2025-02-19	2,933.74	2,946.69	2,918.80	2,935.39	+0.047%	3,580	+10.708%
2025-02-18	2,899.13	2,936.78	2,891.84	2,934.00	+1.200%	3,595	+10.760%
2025-02-17	2,879.62	2,906.20	2,879.10	2,899.20	+0.698%	3,217	+12.090%
2025-02-16	2,882.55	2,892.97	2,878.44	2,879.10	-0.105%	125	+12.872%
2025-02-14	2,931.23	2,939.93	2,876.99	2,882.14	-1.670%	3,446	+12.753%
2025-02-13	2,906.15	2,932.06	2,901.40	2,931.08	+0.858%	3,545	+10.871%
2025-02-12	2,897.94	2,908.94	2,864.99	2,906.15	+0.272%	3,506	+11.822%
2025-02-11	2,917.28	2,942.18	2,882.52	2,898.27	-0.652%	3,579	+12.126%
2025-02-10	2,867.41	2,921.28	2,865.10	2,917.29	+1.740%	3,604	+11.395%
2025-02-09	2,860.45	2,869.93	2,858.30	2,867.41	+0.256%	133	+13.333%
2025-02-07	2,858.24	2,886.24	2,853.69	2,860.09	+0.086%	3,439	+13.623%
2025-02-06	2,868.78	2,872.85	2,835.26	2,857.63	-0.389%	3,608	+13.720%
2025-02-05	2,841.36	2,882.01	2,839.40	2,868.78	+0.965%	3,599	+13.278%
2025-02-04	2,813.44	2,844.80	2,807.22	2,841.37	+0.995%	3,593	+14.371%
2025-02-03	2,792.84	2,829.85	2,772.21	2,813.37	+0.693%	3,578	+15.510%
2025-02-02	2,797.25	2,801.46	2,784.67	2,794.01	-0.123%	127	+16.310%
2025-01-31	2,796.26	2,816.82	2,791.22	2,797.46	+0.050%	3,430	+16.166%
2025-01-30	2,760.10	2,798.12	2,758.30	2,796.07	+1.308%	3,616	+16.224%
2025-01-29	2,765.72	2,765.84	2,744.60	2,759.96	-0.102%	3,414	+17.745%
2025-01-28	2,744.29	2,764.78	2,734.87	2,762.78	+0.746%	3,408	+17.625%
2025-01-27	2,771.54	2,772.26	2,731.16	2,742.32	-0.893%	3,400	+18.502%
2025-01-26	2,771.45	2,771.45	2,765.54	2,767.03	-0.142%	134	+17.444%
2025-01-24	2,759.50	2,785.44	2,759.41	2,770.96	+0.609%	3,131	+17.277%
2025-01-23	2,755.90	2,758.61	2,736.09	2,754.18	-0.046%	3,400	+17.992%
2025-01-22	2,748.29	2,763.10	2,745.76	2,755.45	+0.423%	3,421	+17.938%
2025-01-21	2,706.82	2,745.69	2,706.09	2,743.84	+1.237%	3,404	+18.437%
2025-01-20	2,691.62	2,713.57	2,688.90	2,710.32	+0.536%	3,012	+19.901%
2025-01-19	2,701.88	2,702.57	2,690.93	2,695.87	-0.222%	125	+20.544%
2025-01-17	2,711.25	2,717.20	2,698.69	2,701.88	-0.465%	3,261	+20.276%
2025-01-16	2,698.17	2,724.40	2,690.00	2,714.49	+0.741%	3,422	+19.717%
2025-01-15	2,673.20	2,696.96	2,669.20	2,694.53	+0.741%	3,416	+20.604%
2025-01-14	2,670.89	2,677.88	2,659.40	2,674.72	+0.245%	3,401	+21.497%
2025-01-13	2,686.96	2,691.20	2,656.88	2,668.18	-0.813%	3,409	+21.795%
2025-01-12	2,688.77	2,690.53	2,686.31	2,690.06	+0.048%	134	+20.804%
2025-01-10	2,670.36	2,697.39	2,663.80	2,688.77	+0.705%	3,254	+20.862%
2025-01-09	2,660.61	2,677.85	2,655.64	2,669.96	+0.277%	3,420	+21.714%
2025-01-08	2,648.42	2,669.76	2,644.40	2,662.58	+0.495%	3,423	+22.051%
2025-01-07	2,636.21	2,663.97	2,635.16	2,649.46	+0.578%	3,396	+22.656%
2025-01-06	2,641.60	2,648.90	2,614.66	2,634.23	-0.243%	3,408	+23.365%
2025-01-05	2,639.82	2,642.25	2,638.85	2,640.65	+0.031%	137	+23.065%
2025-01-03	2,660.17	2,664.80	2,636.10	2,639.82	-0.690%	3,254	+23.103%
2025-01-02	2,627.74	2,660.21	2,625.61	2,658.16	+1.303%	3,408	+22.254%
2025-01-01	2,624.80	2,625.01	2,620.70	2,623.97	-0.008%	160	+23.847%
2024-12-31	2,607.35	2,627.22	2,603.06	2,624.19	+0.676%	2,691	+23.837%
2024-12-30	2,622.43	2,627.92	2,596.20	2,606.57	-0.657%	3,431	+24.674%
2024-12-29	2,621.18	2,625.71	2,619.25	2,623.80	+0.113%	133	+23.855%
2024-12-27	2,632.47	2,637.81	2,611.30	2,620.84	-0.440%	3,282	+23.995%
2024-12-26	2,624.11	2,638.83	2,621.80	2,632.43	+0.550%	3,453	+23.449%
2024-12-25	2,614.31	2,619.96	2,613.27	2,618.02	+0.073%	159	+24.129%
2024-12-24	2,616.98	2,621.19	2,609.90	2,616.10	+0.026%	2,786	+24.220%
2024-12-23	2,621.73	2,632.98	2,608.31	2,615.42	-0.300%	3,426	+24.252%
2024-12-22	2,622.00	2,624.29	2,620.90	2,623.28	+0.049%	135	+23.880%
2024-12-20	2,590.07	2,630.93	2,590.07	2,622.00	+1.093%	3,256	+23.940%
2024-12-19	2,594.94	2,626.24	2,587.01	2,593.65	+0.201%	3,404	+25.295%
2024-12-18	2,648.96	2,651.48	2,583.08	2,588.46	-2.216%	3,415	+25.546%
2024-12-17	2,654.44	2,658.43	2,632.87	2,647.11	-0.166%	3,405	+22.764%
2024-12-16	2,648.52	2,663.99	2,647.30	2,651.50	+0.007%	3,436	+22.561%
2024-12-15	2,648.05	2,652.73	2,647.70	2,651.32	+0.145%	133	+22.570%
2024-12-13	2,686.85	2,692.08	2,646.15	2,647.49	-1.226%	3,003	+22.747%
2024-12-12	2,722.25	2,722.41	2,675.24	2,680.34	-1.437%	3,416	+21.242%
2024-12-11	2,696.70	2,720.80	2,674.06	2,719.41	+0.894%	3,432	+19.501%
2024-12-10	2,664.30	2,698.13	2,660.84	2,695.32	+1.319%	3,402	+20.569%
2024-12-09	2,634.95	2,676.08	2,633.73	2,660.24	+0.825%	3,393	+22.159%
2024-12-08	2,632.14	2,647.67	2,632.14	2,638.48	+0.241%	135	+23.166%
2024-12-06	2,628.50	2,645.16	2,613.71	2,632.14	-0.055%	3,234	+23.463%
2024-12-05	2,646.00	2,655.33	2,623.57	2,633.58	-0.633%	2,811	+23.395%
2024-12-04	2,645.66	2,656.42	2,633.47	2,650.35	+0.289%	2,980	+22.614%
2024-12-03	2,642.41	2,654.97	2,634.64	2,642.70	+0.033%	3,404	+22.969%
2024-12-02	2,632.59	2,651.41	2,621.99	2,641.84	-0.162%	3,397	+23.009%
2024-12-01	2,650.24	2,650.24	2,642.40	2,646.13	-0.155%	136	+22.810%
2024-11-29	2,636.74	2,666.03	2,635.22	2,650.25	+0.435%	2,888	+22.619%
2024-11-28	2,632.26	2,649.16	2,621.09	2,638.78	+0.076%	3,018	+23.152%
2024-11-27	2,627.94	2,658.10	2,627.20	2,636.78	+0.185%	3,397	+23.245%
2024-11-26	2,621.71	2,641.72	2,611.02	2,631.92	+0.816%	3,388	+23.473%
2024-11-25	2,670.27	2,670.27	2,606.86	2,610.63	-3.865%	1,367	+24.480%
2024-11-22	2,676.04	2,715.82	2,674.60	2,715.58	+1.757%	3,205	+19.669%
2024-11-21	2,652.20	2,673.31	2,650.70	2,668.68	+0.618%	3,555	+21.772%
2024-11-20	2,649.95	2,652.72	2,646.60	2,652.29	+0.667%	457	+22.525%
2024-11-19	2,630.59	2,635.17	2,630.49	2,634.71	+0.864%	460	+23.342%
2024-11-18	2,610.69	2,612.91	2,607.30	2,612.14	+1.629%	453	+24.408%
2024-11-17	2,562.95	2,575.27	2,562.95	2,570.26	+0.351%	137	+26.435%
2024-11-15	2,563.06	2,563.78	2,559.96	2,561.27	-0.200%	301	+26.879%
2024-11-14	2,569.81	2,573.49	2,563.50	2,566.40	-0.194%	454	+26.625%
2024-11-13	2,576.73	2,580.92	2,569.19	2,571.40	-1.058%	455	+26.379%
2024-11-12	2,596.93	2,601.29	2,595.88	2,598.90	-0.952%	453	+25.042%
2024-11-11	2,621.06	2,625.88	2,618.40	2,623.88	-2.275%	460	+23.851%
2024-11-10	2,683.81	2,684.96	2,681.20	2,684.96	+0.041%	132	+21.034%
2024-11-08	2,703.15	2,705.54	2,680.47	2,683.85	-0.841%	3,233	+21.084%
2024-11-07	2,662.75	2,709.54	2,646.56	2,706.61	+1.610%	3,360	+20.066%
2024-11-06	2,735.29	2,749.31	2,652.51	2,663.72	-2.979%	3,349	+21.999%
2024-11-05	2,733.51	2,749.70	2,724.93	2,745.51	+0.335%	3,187	+18.365%
2024-11-04	2,737.60	2,745.91	2,732.15	2,736.34	-0.086%	3,094	+18.761%
2024-11-03	2,746.70	2,746.70	2,730.91	2,738.69	+0.102%	129	+18.659%
2024-11-01	2,746.99	2,761.49	2,733.20	2,735.91	-0.390%	3,218	+18.780%
2024-10-31	2,784.84	2,789.92	2,731.97	2,746.62	-1.406%	3,547	+18.317%
2024-10-30	2,775.53	2,789.77	2,770.96	2,785.80	+0.393%	3,564	+16.653%
2024-10-29	2,744.84	2,775.05	2,743.19	2,774.90	+1.130%	3,548	+17.111%
2024-10-28	2,735.33	2,745.48	2,724.51	2,743.90	+0.269%	3,527	+18.434%
2024-10-27	2,747.13	2,748.21	2,730.30	2,736.54	-0.385%	218	+18.753%
2024-10-25	2,733.59	2,747.13	2,717.14	2,747.13	+0.495%	3,217	+18.295%
2024-10-24	2,720.04	2,743.21	2,717.97	2,733.61	+0.452%	3,244	+18.880%
2024-10-23	2,746.41	2,758.20	2,708.60	2,721.32	-0.910%	3,467	+19.417%
2024-10-22	2,721.97	2,748.69	2,721.40	2,746.32	+0.925%	3,484	+18.330%
2024-10-21	2,723.22	2,740.46	2,713.40	2,721.15	-0.078%	3,511	+19.424%
2024-10-20	2,720.69	2,724.86	2,720.40	2,723.28	+0.101%	221	+19.331%
2024-10-18	2,693.49	2,722.41	2,692.90	2,720.53	+1.002%	3,200	+19.451%
2024-10-17	2,674.74	2,696.52	2,673.39	2,693.55	+0.736%	3,458	+20.648%
2024-10-16	2,659.55	2,685.07	2,658.78	2,673.87	+0.488%	3,499	+21.536%
2024-10-15	2,649.42	2,668.82	2,638.34	2,660.88	+0.440%	3,477	+22.129%
2024-10-14	2,645.21	2,666.34	2,643.32	2,649.22	-0.258%	3,309	+22.667%
2024-10-13	2,656.08	2,656.08	2,656.08	2,656.08	-0.029%	1	+22.350%
2024-10-11	2,633.98	2,661.29	2,631.70	2,656.85	+0.930%	3,195	+22.314%
2024-10-10	2,607.24	2,635.25	2,605.88	2,632.37	+0.926%	3,361	+23.452%
2024-10-09	2,623.03	2,624.13	2,604.96	2,608.22	-0.527%	3,373	+24.595%
2024-10-08	2,642.70	2,652.61	2,605.72	2,622.03	-0.799%	3,541	+23.939%
2024-10-07	2,649.29	2,659.39	2,638.26	2,643.15	-0.283%	3,557	+22.948%
2024-10-06	2,653.05	2,653.05	2,649.00	2,650.66	-0.090%	258	+22.600%
2024-10-04	2,656.17	2,669.31	2,632.11	2,653.05	-0.094%	3,226	+22.490%
2024-10-03	2,660.71	2,662.48	2,640.11	2,655.55	-0.165%	3,546	+22.374%
2024-10-02	2,660.27	2,662.17	2,641.89	2,659.94	-0.014%	3,570	+22.172%
2024-10-01	2,635.47	2,672.58	2,633.98	2,660.32	+0.958%	3,556	+22.155%
2024-09-30	2,663.66	2,665.69	2,625.25	2,635.08	-1.073%	3,559	+23.325%
2024-09-29	2,657.97	2,664.87	2,657.95	2,663.66	+0.214%	260	+22.002%
2024-09-27	2,672.43	2,673.82	2,643.37	2,657.97	-0.537%	3,247	+22.263%
2024-09-26	2,656.78	2,685.13	2,655.31	2,672.32	+0.585%	3,541	+21.606%
2024-09-25	2,657.70	2,669.70	2,650.55	2,656.78	-0.043%	3,525	+22.318%
2024-09-24	2,625.84	2,664.03	2,622.63	2,657.93	+1.221%	3,550	+22.265%
2024-09-23	2,619.36	2,634.56	2,613.74	2,625.87	+0.152%	3,449	+23.757%
2024-09-22	2,621.89	2,621.89	2,621.89	2,621.89	+0.006%	1	+23.945%
2024-09-20	2,587.22	2,625.55	2,584.92	2,621.74	+1.334%	3,235	+23.952%
2024-09-19	2,559.00	2,594.40	2,551.46	2,587.22	+1.128%	3,543	+25.606%
2024-09-18	2,574.07	2,599.80	2,547.63	2,558.37	-0.606%	3,558	+27.023%
2024-09-17	2,583.61	2,586.13	2,561.10	2,573.97	-0.372%	3,566	+26.253%
2024-09-16	2,578.99	2,589.24	2,576.09	2,583.58	+0.178%	3,571	+25.783%
2024-09-15	2,577.38	2,580.35	2,576.90	2,578.99	+0.062%	268	+26.007%
2024-09-13	2,558.63	2,585.68	2,556.84	2,577.38	+0.759%	3,253	+26.086%
2024-09-12	2,511.62	2,559.90	2,510.94	2,557.96	+1.830%	3,568	+27.043%
2024-09-11	2,518.57	2,528.03	2,501.67	2,511.98	-0.265%	3,564	+29.368%
2024-09-10	2,506.77	2,518.66	2,499.91	2,518.66	+0.485%	3,554	+29.025%
2024-09-09	2,496.45	2,507.51	2,485.81	2,506.51	+0.403%	3,270	+29.651%
2024-09-08	2,496.75	2,498.06	2,494.70	2,496.45	-0.012%	264	+30.173%
2024-09-06	2,517.18	2,529.01	2,485.10	2,496.75	-0.817%	3,244	+30.158%
2024-09-05	2,495.76	2,522.77	2,492.90	2,517.31	+0.866%	3,557	+29.095%
2024-09-04	2,493.04	2,499.84	2,471.95	2,495.69	+0.122%	3,319	+30.213%
2024-09-03	2,497.18	2,505.97	2,474.10	2,492.64	-0.167%	3,551	+30.372%
2024-09-02	2,502.66	2,507.00	2,490.24	2,496.82	-0.233%	3,178	+30.154%
2024-09-01	2,502.98	2,505.05	2,500.90	2,502.66	-0.013%	256	+29.850%
2024-08-30	2,518.31	2,526.70	2,494.79	2,502.98	-0.643%	3,247	+29.834%
2024-08-29	2,509.27	2,528.48	2,503.94	2,519.17	+0.455%	3,564	+28.999%
2024-08-28	2,525.19	2,525.59	2,494.04	2,507.76	-0.700%	3,553	+29.586%
2024-08-27	2,515.56	2,528.82	2,504.01	2,525.45	+0.384%	3,542	+28.678%
2024-08-26	2,515.47	2,526.54	2,508.60	2,515.80	+0.014%	3,558	+29.172%
2024-08-25	2,512.01	2,516.29	2,510.40	2,515.46	+0.137%	262	+29.189%
2024-08-23	2,486.87	2,518.10	2,486.39	2,512.01	+1.004%	3,244	+29.367%
2024-08-22	2,513.08	2,514.25	2,471.13	2,487.04	-1.004%	3,542	+30.666%
2024-08-21	2,512.89	2,519.76	2,495.05	2,512.27	-0.023%	3,544	+29.354%
2024-08-20	2,504.20	2,531.51	2,497.44	2,512.86	+0.378%	3,415	+29.323%
2024-08-19	2,505.98	2,507.24	2,485.80	2,503.39	-0.103%	3,537	+29.812%
2024-08-18	2,506.76	2,508.90	2,501.50	2,505.98	-0.031%	257	+29.678%
2024-08-16	2,457.33	2,509.50	2,450.40	2,506.76	+2.007%	3,267	+29.638%
2024-08-15	2,449.64	2,469.70	2,432.93	2,457.43	+0.342%	3,590	+32.240%
2024-08-14	2,464.23	2,478.20	2,435.61	2,449.05	-0.591%	3,578	+32.693%
2024-08-13	2,475.89	2,476.72	2,458.40	2,463.61	-0.480%	3,593	+31.908%
2024-08-12	2,427.85	2,475.84	2,423.79	2,475.50	+1.963%	3,616	+31.275%
2024-08-11	2,430.71	2,433.31	2,426.80	2,427.85	-0.118%	258	+33.851%
2024-08-09	2,424.45	2,436.87	2,416.95	2,430.71	+0.258%	3,276	+33.694%
2024-08-08	2,385.92	2,427.37	2,384.68	2,424.45	+1.663%	3,443	+34.039%
2024-08-07	2,384.37	2,406.61	2,379.39	2,384.80	+0.052%	3,594	+36.268%
2024-08-06	2,405.40	2,417.77	2,381.81	2,383.57	-0.875%	3,576	+36.338%
2024-08-05	2,440.70	2,457.18	2,364.71	2,404.62	-1.496%	3,540	+35.144%
2024-08-04	2,442.08	2,446.22	2,437.80	2,441.14	-0.038%	261	+33.123%
2024-08-02	2,444.91	2,476.93	2,411.83	2,442.08	-0.162%	3,244	+33.071%
2024-08-01	2,445.94	2,461.49	2,430.25	2,446.04	+0.004%	3,565	+32.856%
2024-07-31	2,409.74	2,450.56	2,404.22	2,445.94	+1.521%	3,579	+32.861%
2024-07-30	2,380.88	2,412.27	2,376.30	2,409.30	+1.178%	3,585	+34.882%
2024-07-29	2,397.17	2,402.24	2,369.86	2,381.24	-0.626%	3,589	+36.471%
2024-07-28	2,386.60	2,402.17	2,386.60	2,396.25	+0.404%	263	+35.616%
2024-07-26	2,363.99	2,390.21	2,356.14	2,386.60	+0.968%	3,284	+36.165%
2024-07-25	2,398.75	2,399.89	2,353.24	2,363.72	-1.460%	3,578	+37.483%
2024-07-24	2,408.86	2,431.81	2,393.18	2,398.75	-0.406%	3,576	+35.475%
2024-07-23	2,395.56	2,411.72	2,387.60	2,408.52	+0.536%	3,577	+34.926%
2024-07-22	2,411.34	2,411.92	2,384.31	2,395.68	-0.649%	3,561	+35.649%
2024-07-21	2,400.59	2,411.70	2,400.59	2,411.34	+0.448%	265	+34.768%
2024-07-19	2,425.98	2,429.45	2,393.92	2,400.59	-1.813%	2,992	+35.371%
2024-07-18	2,461.19	2,474.69	2,440.44	2,444.91	-0.661%	3,274	+32.917%
2024-07-17	2,471.24	2,483.22	2,451.20	2,461.19	-0.287%	2,930	+32.038%
2024-07-16	2,422.11	2,469.56	2,419.94	2,468.27	+1.900%	3,473	+31.659%
2024-07-15	2,408.44	2,439.53	2,401.30	2,422.25	+0.573%	3,570	+34.161%
2024-07-14	2,410.61	2,412.35	2,404.90	2,408.44	-0.103%	230	+34.930%
2024-07-12	2,415.43	2,418.06	2,391.61	2,410.93	-0.186%	3,272	+34.791%
2024-07-11	2,372.52	2,423.78	2,371.48	2,415.43	+1.803%	3,580	+34.540%
2024-07-10	2,365.20	2,386.25	2,363.51	2,372.66	+0.323%	3,589	+36.965%
2024-07-09	2,362.14	2,368.49	2,350.30	2,365.01	+0.139%	3,506	+37.408%
2024-07-08	2,385.89	2,390.58	2,350.70	2,361.73	-1.010%	3,594	+37.599%
2024-07-07	2,391.14	2,393.85	2,383.90	2,385.83	-0.222%	264	+36.209%
2024-07-05	2,356.73	2,392.72	2,355.98	2,391.14	+1.476%	3,281	+35.906%
2024-07-04	2,358.76	2,362.34	2,350.69	2,356.35	-0.073%	3,202	+37.913%
2024-07-03	2,330.92	2,364.57	2,326.60	2,358.07	+1.201%	3,142	+37.812%
2024-07-02	2,332.43	2,336.20	2,319.30	2,330.09	-0.085%	3,598	+39.467%
2024-07-01	2,324.86	2,338.14	2,318.27	2,332.08	+0.311%	3,595	+39.348%
2024-06-30	2,326.15	2,327.01	2,322.40	2,324.86	-0.055%	250	+39.781%
2024-06-28	2,327.48	2,339.25	2,319.04	2,326.15	-0.055%	3,261	+39.703%
2024-06-27	2,298.36	2,330.71	2,296.30	2,327.42	+1.273%	3,585	+39.627%
2024-06-26	2,319.79	2,322.82	2,294.26	2,298.16	-0.955%	3,585	+41.405%
2024-06-25	2,330.21	2,336.93	2,315.73	2,320.33	-0.443%	3,606	+40.054%
2024-06-24	2,318.59	2,334.50	2,317.10	2,330.65	+0.508%	3,598	+39.434%
2024-06-23	2,319.04	2,321.96	2,316.80	2,318.87	-0.007%	266	+40.142%
2024-06-21	2,360.95	2,368.58	2,317.15	2,319.04	-1.765%	3,283	+40.132%
2024-06-20	2,329.23	2,365.10	2,327.40	2,360.70	+1.351%	3,574	+37.659%
2024-06-19	2,328.48	2,334.76	2,323.87	2,329.23	+0.050%	3,165	+39.519%
2024-06-18	2,321.34	2,332.63	2,306.40	2,328.06	+0.336%	3,595	+39.589%
2024-06-17	2,327.74	2,328.57	2,309.73	2,320.26	-0.359%	3,586	+40.058%
2024-06-16	2,332.30	2,335.25	2,326.70	2,328.63	-0.157%	258	+39.555%
2024-06-14	2,302.72	2,336.20	2,301.50	2,332.30	+1.309%	3,269	+39.335%
2024-06-13	2,319.97	2,325.88	2,295.90	2,302.16	-0.793%	3,589	+41.159%
2024-06-12	2,314.90	2,341.16	2,310.88	2,320.56	+0.251%	3,566	+40.040%
2024-06-11	2,310.00	2,319.75	2,297.90	2,314.76	+0.213%	3,585	+40.391%
2024-06-10	2,298.34	2,313.50	2,287.74	2,309.83	+0.492%	3,598	+40.690%
2024-06-09	2,293.51	2,299.81	2,290.73	2,298.53	+0.219%	262	+41.382%
2024-06-07	2,376.64	2,387.49	2,286.00	2,293.51	-3.498%	3,273	+41.692%
2024-06-06	2,355.26	2,378.17	2,353.92	2,376.64	+0.919%	3,598	+36.735%
2024-06-05	2,328.86	2,357.23	2,325.84	2,355.00	+1.135%	3,565	+37.992%
2024-06-04	2,350.55	2,352.32	2,316.02	2,328.56	-0.933%	3,561	+39.559%
2024-06-03	2,326.04	2,354.29	2,314.85	2,350.48	+1.051%	3,596	+38.257%
2024-06-02	2,325.76	2,329.12	2,322.70	2,326.04	+0.012%	267	+39.710%
2024-05-31	2,343.23	2,359.33	2,320.38	2,325.76	-0.766%	3,271	+39.727%
2024-05-30	2,338.11	2,350.99	2,322.58	2,343.72	+0.219%	3,626	+38.656%
2024-05-29	2,359.59	2,361.03	2,334.80	2,338.60	-0.902%	3,611	+38.960%
2024-05-28	2,352.35	2,363.41	2,339.90	2,359.88	+0.329%	3,641	+37.707%
2024-05-27	2,336.93	2,358.25	2,334.54	2,352.13	+0.650%	3,224	+38.160%
2024-05-26	2,333.04	2,340.28	2,332.43	2,336.93	+0.167%	272	+39.059%
2024-05-24	2,331.81	2,347.08	2,325.44	2,333.04	+0.052%	3,296	+39.291%
2024-05-23	2,382.21	2,383.53	2,327.33	2,331.82	-2.107%	3,577	+39.364%
2024-05-22	2,421.81	2,426.13	2,374.99	2,382.00	-1.633%	3,594	+36.428%
2024-05-21	2,425.75	2,433.48	2,406.89	2,421.55	-0.192%	3,600	+34.200%
2024-05-20	2,419.44	2,449.93	2,409.62	2,426.21	+0.256%	3,622	+33.942%
2024-05-19	2,414.02	2,424.89	2,414.02	2,420.01	+0.248%	285	+34.285%
2024-05-17	2,378.18	2,421.85	2,373.60	2,414.02	+1.513%	3,288	+34.618%
2024-05-16	2,391.57	2,397.07	2,371.04	2,378.03	-0.566%	3,612	+36.656%
2024-05-15	2,355.94	2,391.74	2,352.39	2,391.57	+1.539%	3,613	+35.882%
2024-05-14	2,338.14	2,359.45	2,334.60	2,355.32	+0.721%	3,610	+37.973%
2024-05-13	2,360.08	2,364.38	2,332.77	2,338.46	-0.916%	3,605	+38.968%
2024-05-12	2,359.97	2,362.76	2,359.00	2,360.08	+0.005%	270	+37.695%
2024-05-10	2,346.70	2,377.81	2,346.10	2,359.97	+0.571%	3,293	+37.701%
2024-05-09	2,308.72	2,348.29	2,306.86	2,346.57	+1.635%	3,621	+38.488%
2024-05-08	2,315.96	2,321.31	2,304.29	2,308.82	-0.264%	3,594	+40.752%
2024-05-07	2,327.86	2,329.72	2,310.20	2,314.93	-0.461%	3,510	+40.380%
2024-05-06	2,293.74	2,331.82	2,292.13	2,325.64	+1.394%	3,245	+39.734%
2024-05-05	2,301.85	2,302.96	2,293.16	2,293.66	-0.359%	132	+41.682%
2024-05-03	2,304.26	2,319.52	2,278.50	2,301.93	-0.074%	3,268	+41.173%
2024-05-02	2,324.49	2,324.92	2,285.63	2,303.63	-0.723%	3,095	+41.069%
2024-05-01	2,291.98	2,327.31	2,283.20	2,320.41	+1.335%	3,099	+40.049%
2024-04-30	2,333.01	2,335.81	2,285.26	2,289.83	-1.853%	3,609	+41.919%
2024-04-29	2,336.56	2,346.24	2,322.31	2,333.06	-0.133%	3,609	+39.290%
2024-04-28	2,337.70	2,338.42	2,333.50	2,336.17	-0.056%	168	+39.104%
2024-04-26	2,330.70	2,351.93	2,326.42	2,337.48	+0.293%	3,298	+39.026%
2024-04-25	2,316.28	2,344.47	2,307.60	2,330.65	+0.620%	3,634	+39.434%
2024-04-24	2,323.32	2,336.63	2,311.50	2,316.30	-0.313%	3,629	+40.297%
2024-04-23	2,333.17	2,334.11	2,291.81	2,323.58	-0.420%	3,596	+39.858%
2024-04-22	2,386.84	2,386.84	2,325.22	2,333.39	-2.239%	3,624	+39.270%
2024-04-21	2,384.19	2,388.39	2,381.20	2,386.84	-0.133%	262	+36.151%
2024-04-19	2,379.59	2,417.22	2,372.99	2,390.01	+0.424%	3,245	+35.971%
2024-04-18	2,368.53	2,392.23	2,364.44	2,379.93	+0.518%	3,596	+36.546%
2024-04-17	2,382.89	2,395.27	2,358.51	2,367.66	-0.637%	3,583	+37.254%
2024-04-16	2,381.10	2,397.75	2,362.28	2,382.85	+0.044%	3,558	+36.379%
2024-04-15	2,363.77	2,391.86	2,325.16	2,381.81	+0.750%	3,592	+36.439%
2024-04-14	2,361.30	2,372.00	2,347.94	2,364.08	+0.872%	261	+37.462%
2024-04-12	2,375.81	2,430.70	2,334.59	2,343.65	-1.393%	3,253	+38.660%
2024-04-11	2,335.39	2,378.63	2,325.20	2,376.77	+1.785%	3,587	+36.728%
2024-04-10	2,354.75	2,359.90	2,319.87	2,335.10	-0.834%	3,245	+39.168%
2024-04-09	2,338.96	2,365.04	2,338.05	2,354.75	+0.689%	3,570	+38.007%
2024-04-08	2,312.03	2,350.28	2,303.47	2,338.63	+1.161%	3,578	+38.958%
2024-04-07	2,320.99	2,326.94	2,305.60	2,311.80	-0.763%	275	+40.571%
2024-04-05	2,289.04	2,330.13	2,267.98	2,329.57	+1.776%	3,256	+39.498%
2024-04-04	2,297.34	2,305.03	2,280.98	2,288.92	-0.381%	3,602	+41.976%
2024-04-03	2,279.73	2,302.27	2,266.01	2,297.67	+0.776%	3,592	+41.435%
2024-04-02	2,248.57	2,287.66	2,246.50	2,279.97	+1.381%	3,578	+42.533%
2024-04-01	2,244.75	2,265.37	2,228.57	2,248.91	+0.185%	3,628	+44.502%
2024-03-31	2,237.65	2,246.82	2,234.50	2,244.75	+0.575%	267	+44.769%
2024-03-28	2,190.97	2,233.81	2,187.00	2,231.91	+1.869%	3,269	+45.602%
2024-03-27	2,179.50	2,197.32	2,173.67	2,190.97	+0.529%	3,605	+48.323%
2024-03-26	2,172.71	2,199.64	2,167.70	2,179.44	+0.302%	3,604	+49.108%
2024-03-25	2,168.42	2,181.01	2,163.90	2,172.87	+0.205%	3,615	+49.558%
2024-03-24	2,175.21	2,175.21	2,164.40	2,168.42	+0.152%	266	+49.865%
2024-03-22	2,181.67	2,185.85	2,157.35	2,165.13	-0.758%	3,288	+50.093%
2024-03-21	2,203.88	2,211.57	2,166.32	2,181.67	-0.990%	3,577	+48.955%
2024-03-20	2,157.11	2,222.06	2,149.66	2,203.49	+2.150%	3,607	+47.480%
2024-03-19	2,162.27	2,162.77	2,147.12	2,157.11	-0.210%	3,607	+50.651%
2024-03-18	2,156.50	2,163.49	2,145.30	2,161.64	+0.238%	3,628	+50.335%
2024-03-17	2,152.92	2,156.50	2,151.60	2,156.50	+0.033%	273	+50.694%
2024-03-15	2,161.56	2,172.44	2,155.54	2,155.78	-0.267%	3,292	+50.744%
2024-03-14	2,175.28	2,176.74	2,152.98	2,161.56	-0.631%	3,587	+50.341%
2024-03-13	2,156.91	2,179.03	2,156.70	2,175.28	+0.851%	3,595	+49.393%
2024-03-12	2,183.87	2,184.36	2,150.53	2,156.92	-1.221%	3,583	+50.664%
2024-03-11	2,182.11	2,188.68	2,175.70	2,183.59	+0.068%	3,607	+48.824%
2024-03-10	2,180.23	2,183.66	2,176.50	2,182.11	+0.154%	265	+48.925%
2024-03-08	2,161.53	2,194.89	2,154.03	2,178.76	+0.797%	3,429	+49.154%
2024-03-07	2,147.45	2,163.15	2,144.26	2,161.53	+0.668%	3,627	+50.343%
2024-03-06	2,127.91	2,152.07	2,123.60	2,147.19	+0.890%	3,555	+51.347%
2024-03-05	2,114.30	2,141.62	2,110.00	2,128.25	+0.642%	3,593	+52.694%

.dark-mode .PSnJBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSnJBf{ color: #333333; background-color: white; border: 2px solid #333333; }XAUUSDGold (ounce) / United States dollarforex

XAUUSD
Gold (ounce) / United States dollar
forex