Dark

XAUUSD
Gold (ounce) / United States dollar
forex

Closed

Sep 26, 2025 4:58:00 PM EDT

3759.2500USD+0.402%(+15.0400)135,469

0.00Bid 0.00Ask 0.0000Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	3,744.4500	3,783.6300	3,734.3000	3,759.2500	+0.402%	135,469	0.000%
2025-09-25	3,742.9600	3,761.3700	3,721.8900	3,744.2100	+0.021%	159,312	+0.402%
2025-09-24	3,763.8500	3,779.1700	3,717.3900	3,743.4100	-0.524%	144,465	+0.423%
2025-09-23	3,747.7100	3,790.8900	3,736.5100	3,763.1400	+0.427%	161,023	-0.103%
2025-09-22	3,685.8200	3,749.0500	3,685.3500	3,747.1400	+1.659%	138,763	+0.323%
2025-09-21	3,684.6000	3,691.9800	3,683.2500	3,686.0000	+0.039%	6,561	+1.987%
2025-09-19	3,640.1400	3,685.0100	3,631.9400	3,684.5500	+1.223%	131,997	+2.027%
2025-09-18	3,669.5200	3,673.0100	3,627.7200	3,640.0400	-0.782%	144,731	+3.275%
2025-09-17	3,694.1300	3,707.3000	3,643.2100	3,668.7400	-0.691%	156,047	+2.467%
2025-09-16	3,676.7300	3,702.8700	3,674.5100	3,694.2800	+0.478%	137,999	+1.759%
2025-09-15	3,638.0000	3,685.4300	3,626.3500	3,676.6900	+1.064%	134,323	+2.245%
2025-09-14	3,642.2800	3,645.5300	3,636.6200	3,637.9800	-0.121%	4,903	+3.333%
2025-09-12	3,631.6100	3,656.5200	3,630.4300	3,642.3700	+0.298%	122,941	+3.209%
2025-09-11	3,645.1200	3,648.7500	3,612.8500	3,631.5500	-0.372%	133,224	+3.516%
2025-09-10	3,633.4500	3,657.3600	3,620.2500	3,645.1100	+0.310%	132,924	+3.131%
2025-09-09	3,634.9000	3,674.0700	3,622.7000	3,633.8500	-0.039%	154,367	+3.451%
2025-09-08	3,591.0200	3,646.3000	3,579.4000	3,635.2700	+1.209%	149,386	+3.410%
2025-09-07	3,586.3800	3,595.8900	3,576.3600	3,591.8300	+0.168%	12,193	+4.661%
2025-09-05	3,552.4300	3,600.0400	3,544.7400	3,585.7900	+0.943%	143,390	+4.837%
2025-09-04	3,560.2900	3,563.1400	3,510.9200	3,552.2800	-0.230%	152,403	+5.826%
2025-09-03	3,529.8300	3,578.2600	3,526.5800	3,560.4700	+0.880%	176,357	+5.583%
2025-09-02	3,479.0500	3,539.9400	3,470.0700	3,529.4000	+1.442%	189,794	+6.512%
2025-09-01	3,447.7000	3,489.7300	3,436.7300	3,479.2300	+0.901%	124,991	+8.048%
2025-08-31	3,447.6200	3,451.9100	3,441.8000	3,448.1700	+0.017%	6,466	+9.022%
2025-08-29	3,414.5600	3,453.6300	3,404.2800	3,447.5700	+0.951%	122,026	+9.041%
2025-08-28	3,395.4400	3,422.8600	3,384.3900	3,415.0800	+0.578%	120,666	+10.078%
2025-08-27	3,390.6500	3,399.2300	3,373.6200	3,395.4500	+0.141%	109,340	+10.714%
2025-08-26	3,354.7700	3,394.3200	3,351.1600	3,390.6800	+1.082%	114,245	+10.870%
2025-08-25	3,368.9700	3,376.1800	3,351.5100	3,354.4000	-0.432%	76,130	+12.069%
2025-08-24	3,371.5200	3,371.5200	3,365.7600	3,368.9500	-0.026%	3,741	+11.585%
2025-08-22	3,338.2500	3,378.6800	3,321.3300	3,369.8200	+0.947%	98,597	+11.556%
2025-08-21	3,346.5400	3,347.9900	3,325.3300	3,338.2100	-0.257%	90,333	+12.613%
2025-08-20	3,314.0600	3,351.9400	3,311.4000	3,346.8100	+0.983%	93,849	+12.323%
2025-08-19	3,330.8400	3,345.1900	3,312.7200	3,314.2400	-0.489%	98,486	+13.427%
2025-08-18	3,327.0100	3,358.2800	3,326.6800	3,330.5300	+0.124%	99,523	+12.872%
2025-08-17	3,333.7600	3,336.5300	3,323.4100	3,326.4200	-0.221%	5,251	+13.012%
2025-08-15	3,335.0800	3,348.5300	3,332.1000	3,333.7900	-0.036%	3,307	+12.762%
2025-08-14	3,362.7200	3,374.3500	3,329.1000	3,335.0000	-0.815%	3,580	+12.721%
2025-08-13	3,350.2300	3,370.0000	3,342.1000	3,362.4000	+0.365%	3,622	+11.803%
2025-08-12	3,348.6900	3,357.5500	3,331.3000	3,350.1600	+0.032%	3,617	+12.211%
2025-08-11	3,390.8000	3,391.3100	3,341.0000	3,349.1000	-1.265%	3,615	+12.247%
2025-08-10	3,397.2000	3,403.1400	3,389.8000	3,392.0200	-0.158%	279	+10.826%
2025-08-08	3,400.0200	3,403.4600	3,372.7500	3,397.3900	-0.059%	3,302	+10.651%
2025-08-07	3,369.7700	3,405.4000	3,365.5100	3,399.3800	+0.867%	3,594	+10.586%
2025-08-06	3,382.9500	3,385.1000	3,358.3700	3,370.1700	-0.364%	3,618	+11.545%
2025-08-05	3,377.1500	3,390.1600	3,349.9100	3,382.4700	+0.156%	3,648	+11.139%
2025-08-04	3,361.4200	3,384.8900	3,344.8600	3,377.2100	+0.470%	3,583	+11.312%
2025-08-03	3,362.0900	3,364.6100	3,354.0000	3,361.4200	-0.020%	264	+11.835%
2025-08-01	3,287.7200	3,363.1100	3,281.2700	3,362.0900	+2.238%	3,240	+11.813%
2025-07-31	3,285.4900	3,314.6300	3,282.9100	3,288.4800	+0.091%	3,564	+14.316%
2025-07-30	3,327.9900	3,333.8300	3,267.8100	3,285.4900	-1.268%	3,596	+14.420%
2025-07-29	3,311.8100	3,333.8000	3,306.7000	3,327.7000	+0.457%	3,563	+12.968%
2025-07-28	3,332.9800	3,344.9900	3,302.3000	3,312.5500	-0.613%	3,625	+13.485%
2025-07-27	3,336.7000	3,337.0700	3,323.3200	3,332.9800	-0.111%	262	+12.789%
2025-07-25	3,369.1600	3,373.1600	3,325.3400	3,336.6800	-0.971%	3,290	+12.664%
2025-07-24	3,389.9400	3,393.2300	3,352.0300	3,369.3800	-0.624%	3,581	+11.571%
2025-07-23	3,427.7600	3,438.6000	3,382.2000	3,390.5500	-1.080%	3,595	+10.874%
2025-07-22	3,396.3200	3,433.3200	3,383.0000	3,427.5700	+0.930%	3,621	+9.677%
2025-07-21	3,348.7900	3,402.3100	3,347.3000	3,395.9900	+1.409%	3,622	+10.697%
2025-07-20	3,349.8800	3,349.8900	3,343.7000	3,348.7900	-0.033%	269	+12.257%
2025-07-18	3,340.0300	3,361.0200	3,331.8900	3,349.8800	+0.291%	3,297	+12.220%
2025-07-17	3,347.0100	3,347.0100	3,309.7100	3,340.1600	-0.185%	3,600	+12.547%
2025-07-16	3,330.7600	3,374.3900	3,319.8500	3,346.3500	+0.466%	3,628	+12.339%
2025-07-15	3,345.1500	3,366.1400	3,320.2300	3,330.8200	-0.426%	3,645	+12.863%
2025-07-14	3,368.4400	3,374.3000	3,340.0000	3,345.0700	-0.695%	3,628	+12.382%
2025-07-13	3,355.3700	3,373.6000	3,355.2500	3,368.4800	+0.391%	263	+11.601%
2025-07-11	3,322.4000	3,368.4500	3,322.4000	3,355.3700	+0.957%	3,284	+12.037%
2025-07-10	3,317.1300	3,330.0200	3,310.4200	3,323.5600	+0.205%	3,635	+13.109%
2025-07-09	3,302.0100	3,320.7600	3,283.4400	3,316.7600	+0.469%	2,933	+13.341%
2025-07-08	3,335.0900	3,338.9400	3,288.1000	3,301.2700	-0.997%	3,616	+13.873%
2025-07-07	3,327.7500	3,345.3100	3,296.6000	3,334.5100	+0.203%	3,616	+12.738%
2025-07-06	3,336.9000	3,341.7900	3,326.0000	3,327.7500	-0.258%	266	+12.967%
2025-07-04	3,330.1700	3,344.4400	3,325.4000	3,336.3700	+0.186%	2,699	+12.675%
2025-07-03	3,349.5900	3,363.2300	3,311.5800	3,330.1700	-0.576%	3,666	+12.885%
2025-07-02	3,337.4600	3,364.8500	3,327.7400	3,349.4700	+0.325%	3,639	+12.234%
2025-07-01	3,312.4700	3,357.4300	3,309.4000	3,338.6200	+0.812%	3,617	+12.599%
2025-06-30	3,264.0700	3,313.7300	3,260.2600	3,311.7200	+1.464%	3,622	+13.514%
2025-06-29	3,273.4600	3,278.3000	3,246.1100	3,263.9500	-0.293%	266	+15.175%
2025-06-27	3,315.7700	3,321.6300	3,256.0400	3,273.5300	-1.311%	3,269	+14.838%
2025-06-26	3,339.0600	3,349.5600	3,310.0300	3,317.0000	-0.674%	3,631	+13.333%
2025-06-25	3,324.3100	3,339.5500	3,312.0000	3,339.5100	+0.473%	3,623	+12.569%
2025-06-24	3,344.8200	3,357.4200	3,296.0600	3,323.7800	-0.614%	3,386	+13.102%
2025-06-23	3,373.0900	3,393.0900	3,343.2800	3,344.3000	-0.854%	3,606	+12.408%
2025-06-22	3,367.0900	3,393.0900	3,367.0500	3,373.0900	+0.178%	259	+11.448%
2025-06-20	3,367.6400	3,373.5500	3,340.3000	3,367.0900	-0.030%	3,318	+11.647%
2025-06-19	3,374.8700	3,385.8300	3,347.5700	3,368.1000	-0.203%	3,238	+11.613%
2025-06-18	3,386.7000	3,398.8100	3,362.9900	3,374.9600	-0.355%	3,595	+11.387%
2025-06-17	3,401.6500	3,402.7700	3,367.5300	3,386.9800	-0.431%	3,632	+10.991%
2025-06-16	3,439.0400	3,450.9700	3,381.6000	3,401.6500	-0.909%	3,609	+10.513%
2025-06-15	3,432.8500	3,432.8500	3,432.8500	3,432.8500	-0.004%	1	+9.508%
2025-06-13	3,392.6400	3,446.3000	3,391.9000	3,433.0000	+1.166%	3,270	+9.503%
2025-06-12	3,365.5000	3,398.6600	3,339.2100	3,393.4400	+0.866%	3,584	+10.780%
2025-06-11	3,327.7300	3,372.9200	3,319.7500	3,364.3100	+1.109%	3,648	+11.739%
2025-06-10	3,324.1000	3,348.4300	3,302.3100	3,327.4000	+0.008%	3,614	+12.979%
2025-06-09	3,317.8500	3,337.9000	3,294.0200	3,327.1500	+0.280%	3,653	+12.987%
2025-06-08	3,309.4700	3,320.7500	3,308.9000	3,317.8500	+0.253%	274	+13.304%
2025-06-06	3,361.7100	3,374.9900	3,306.6000	3,309.4700	-1.554%	3,300	+13.591%
2025-06-05	3,378.2400	3,403.1800	3,340.0300	3,361.7100	-0.472%	3,633	+11.826%
2025-06-04	3,359.5700	3,384.2400	3,344.4900	3,377.6600	+0.550%	3,622	+11.297%
2025-06-03	3,387.2500	3,388.0200	3,333.6500	3,359.1800	-0.807%	3,648	+11.910%
2025-06-02	3,310.2700	3,390.9400	3,301.8000	3,386.5000	+2.303%	3,593	+11.007%
2025-06-01	3,289.0800	3,315.8000	3,288.4500	3,310.2700	+0.641%	271	+13.563%
2025-05-30	3,314.2000	3,322.2100	3,271.8500	3,289.2000	-0.797%	3,264	+14.291%
2025-05-29	3,259.1100	3,330.2500	3,245.2500	3,315.6200	+1.715%	3,604	+13.380%
2025-05-28	3,308.9000	3,325.0600	3,252.1800	3,259.7100	-1.479%	3,620	+15.325%
2025-05-27	3,345.2000	3,349.6100	3,286.3800	3,308.6400	-1.118%	3,604	+13.619%
2025-05-26	3,343.0300	3,355.9900	3,323.6000	3,346.0600	+0.111%	3,242	+12.349%
2025-05-25	3,355.1000	3,357.2600	3,341.3500	3,342.3500	-0.398%	268	+12.473%
2025-05-23	3,299.3100	3,365.8000	3,289.1200	3,355.7100	+1.687%	3,271	+12.025%
2025-05-22	3,320.0300	3,344.9800	3,280.1300	3,300.0300	-0.611%	3,613	+13.916%
2025-05-21	3,288.6600	3,324.4800	3,284.7100	3,320.3200	+0.902%	3,601	+13.220%
2025-05-20	3,223.0900	3,303.5300	3,204.3000	3,290.6300	+2.121%	3,597	+14.241%
2025-05-19	3,234.2600	3,248.8900	3,206.8100	3,222.2900	-0.370%	3,593	+16.664%
2025-05-18	3,244.4600	3,244.5000	3,227.1100	3,234.2600	+1.044%	101	+16.232%
2025-05-16	3,237.3900	3,243.2800	3,155.4500	3,200.8500	-1.129%	3,255	+17.445%
2025-05-15	3,184.0000	3,251.4600	3,121.6600	3,237.3900	+1.628%	3,577	+16.120%
2025-05-14	3,253.0000	3,254.4100	3,168.9600	3,185.5200	-2.089%	3,600	+18.011%
2025-05-13	3,236.8100	3,264.6400	3,217.0000	3,253.4900	+0.531%	3,604	+15.545%
2025-05-12	3,285.1700	3,289.1300	3,207.8300	3,236.2900	-1.488%	3,588	+16.159%
2025-05-11	3,324.4400	3,324.6500	3,265.2000	3,285.1700	-1.181%	250	+14.431%
2025-05-09	3,316.1900	3,346.7700	3,275.7400	3,324.4400	+0.310%	3,254	+13.079%
2025-05-08	3,376.3500	3,413.7300	3,289.5900	3,314.1600	-1.813%	3,581	+13.430%
2025-05-07	3,399.3800	3,400.9400	3,360.1200	3,375.3700	-0.785%	3,559	+11.373%
2025-05-06	3,333.1200	3,434.1700	3,323.4000	3,402.0600	+2.052%	3,564	+10.499%
2025-05-05	3,247.3600	3,337.0200	3,241.3600	3,333.6400	+2.657%	3,589	+12.767%
2025-05-04	3,240.6100	3,251.5200	3,238.0500	3,247.3600	+0.208%	263	+15.763%
2025-05-02	3,237.4600	3,268.5100	3,222.7200	3,240.6100	+0.105%	3,244	+16.004%
2025-05-01	3,272.3000	3,275.9300	3,202.4100	3,237.2100	-1.072%	3,583	+16.126%
2025-04-30	3,316.2900	3,327.2500	3,267.9300	3,272.3000	-1.339%	3,546	+14.881%
2025-04-29	3,337.3900	3,338.4100	3,300.4800	3,316.7100	-0.622%	3,572	+13.343%
2025-04-28	3,288.3700	3,352.6900	3,270.8200	3,337.4600	+0.195%	2,319	+12.638%
2025-04-27	3,318.6200	3,330.9500	3,318.6200	3,330.9500	+0.372%	2	+12.858%
2025-04-25	3,347.7900	3,361.9200	3,265.8800	3,318.6200	-0.881%	3,242	+13.278%
2025-04-24	3,313.5500	3,369.5400	3,307.3500	3,348.1200	+1.043%	3,533	+12.279%
2025-04-23	3,336.7800	3,385.4700	3,256.1600	3,313.5500	-0.604%	3,523	+13.451%
2025-04-22	3,471.1000	3,499.4500	3,317.9400	3,333.6700	+0.565%	3,070	+12.766%
2025-04-17	3,349.8700	3,355.3300	3,276.4400	3,314.9300	-1.066%	2,990	+13.404%
2025-04-16	3,252.8600	3,357.0100	3,250.3400	3,350.6400	+3.090%	3,581	+12.195%
2025-04-15	3,212.7100	3,250.2200	3,210.2000	3,250.2200	+1.178%	3,590	+15.661%
2025-04-14	3,221.8000	3,245.2300	3,194.5900	3,212.3800	-0.317%	3,540	+17.024%
2025-04-13	3,238.0700	3,238.0700	3,210.6000	3,222.6100	-0.477%	260	+16.652%
2025-04-11	3,188.4900	3,244.5500	3,185.2100	3,238.0700	+1.489%	3,183	+16.095%
2025-04-10	3,085.1400	3,191.0100	3,078.7000	3,190.5600	+3.417%	3,517	+17.824%
2025-04-09	2,977.7000	3,098.1800	2,974.0200	3,085.1400	+3.609%	3,510	+21.850%
2025-04-08	2,981.3100	3,021.9000	2,969.9200	2,977.6800	-0.110%	3,557	+26.248%
2025-04-07	3,001.1900	3,053.8600	2,957.3600	2,980.9600	-0.615%	3,495	+26.109%
2025-04-06	3,035.0700	3,035.1500	2,977.0600	2,999.4200	-1.175%	250	+25.333%
2025-04-04	3,111.3000	3,134.5200	3,016.6800	3,035.0700	-2.528%	3,238	+23.860%
2025-04-03	3,161.6800	3,163.8000	3,055.4600	3,113.7900	-1.478%	3,557	+20.729%
2025-04-02	3,113.8000	3,166.6700	3,103.7500	3,160.4900	+1.459%	3,576	+18.945%
2025-04-01	3,120.2500	3,147.9700	3,101.2700	3,115.0500	-0.178%	3,579	+20.680%
2025-03-31	3,086.4100	3,126.5700	3,077.4400	3,120.6200	+1.012%	3,292	+20.465%
2025-03-30	3,084.9800	3,099.5500	3,084.9800	3,089.3700	+0.142%	254	+21.683%
2025-03-28	3,055.0100	3,086.4400	3,054.9200	3,084.9800	+0.967%	3,267	+21.857%
2025-03-27	3,021.6000	3,059.0300	3,021.2400	3,055.4200	+1.128%	3,591	+23.035%
2025-03-26	3,021.0500	3,031.8000	3,012.4100	3,021.3500	+0.019%	3,606	+24.423%
2025-03-25	3,009.6100	3,035.4900	3,007.6100	3,020.7800	+0.370%	3,606	+24.446%
2025-03-24	3,017.9000	3,032.8300	3,002.4900	3,009.6500	-0.507%	2,954	+24.907%
2025-03-23	3,023.1700	3,039.6100	3,021.6000	3,024.9800	+0.060%	258	+24.274%
2025-03-21	3,047.0200	3,047.2000	2,999.4200	3,023.1700	-0.764%	3,288	+24.348%
2025-03-20	3,050.0200	3,056.9300	3,026.0800	3,046.4500	-0.123%	3,592	+23.398%
2025-03-19	3,030.8700	3,051.0300	3,023.7700	3,050.1900	+0.611%	3,546	+23.246%
2025-03-18	3,000.4400	3,037.7900	2,998.7000	3,031.6600	+1.061%	3,600	+24.000%
2025-03-17	3,000.0600	3,002.6900	2,998.7000	2,999.8400	+0.344%	251	+25.315%
2025-03-16	2,984.4800	2,995.4100	2,984.1400	2,989.5500	+0.170%	259	+25.746%
2025-03-14	2,986.0100	3,004.4200	2,979.1400	2,984.4800	-0.058%	3,266	+25.960%
2025-03-13	2,938.0800	2,989.0700	2,933.0100	2,986.2200	+1.655%	3,570	+25.887%
2025-03-12	2,914.7700	2,940.1600	2,906.6400	2,937.6000	+0.769%	3,588	+27.970%
2025-03-11	2,885.4000	2,921.1700	2,881.7000	2,915.1800	+1.066%	3,580	+28.954%
2025-03-10	2,916.5600	2,917.9200	2,879.2000	2,884.4200	-1.102%	3,571	+30.329%
2025-03-09	2,907.1400	2,916.6600	2,907.1400	2,916.5600	+0.324%	255	+28.893%
2025-03-07	2,909.5300	2,929.9700	2,897.3800	2,907.1400	-0.109%	3,406	+29.311%
2025-03-06	2,917.7800	2,926.3500	2,891.9600	2,910.3200	-0.257%	3,558	+29.170%
2025-03-05	2,914.2900	2,929.4300	2,894.6000	2,917.8200	+0.126%	3,564	+28.838%
2025-03-04	2,890.3400	2,927.4200	2,880.9000	2,914.1400	+0.819%	3,558	+29.000%
2025-03-03	2,868.8800	2,894.7400	2,858.7000	2,890.4700	+0.736%	3,591	+30.057%
2025-03-02	2,858.0100	2,875.1200	2,858.0100	2,869.3600	+0.429%	131	+31.014%
2025-02-28	2,875.6600	2,884.4400	2,832.8000	2,857.0900	-0.658%	3,399	+31.576%
2025-02-27	2,918.9100	2,919.4400	2,868.4100	2,876.0200	-1.495%	3,587	+30.710%
2025-02-26	2,918.8800	2,929.8900	2,890.8800	2,919.6700	+0.054%	3,581	+28.756%
2025-02-25	2,950.2500	2,952.2500	2,890.2100	2,918.1000	-1.075%	3,570	+28.825%
2025-02-24	2,936.6800	2,955.8400	2,921.4700	2,949.8100	+0.466%	3,582	+27.440%
2025-02-23	2,935.5000	2,939.9000	2,934.9500	2,936.1400	+0.022%	126	+28.034%
2025-02-21	2,942.0500	2,949.0000	2,917.8300	2,935.4900	-0.181%	3,414	+28.062%
2025-02-20	2,935.7000	2,954.7100	2,924.3500	2,940.8100	+0.185%	3,586	+27.830%
2025-02-19	2,933.7400	2,946.6900	2,918.8000	2,935.3900	+0.047%	3,580	+28.066%
2025-02-18	2,899.1300	2,936.7800	2,891.8400	2,934.0000	+1.200%	3,595	+28.127%
2025-02-17	2,879.6200	2,906.2000	2,879.1000	2,899.2000	+0.698%	3,217	+29.665%
2025-02-16	2,882.5500	2,892.9700	2,878.4400	2,879.1000	-0.105%	125	+30.570%
2025-02-14	2,931.2300	2,939.9300	2,876.9900	2,882.1400	-1.670%	3,446	+30.433%
2025-02-13	2,906.1500	2,932.0600	2,901.4000	2,931.0800	+0.858%	3,545	+28.255%
2025-02-12	2,897.9400	2,908.9400	2,864.9900	2,906.1500	+0.272%	3,506	+29.355%
2025-02-11	2,917.2800	2,942.1800	2,882.5200	2,898.2700	-0.652%	3,579	+29.707%
2025-02-10	2,867.4100	2,921.2800	2,865.1000	2,917.2900	+1.740%	3,604	+28.861%
2025-02-09	2,860.4500	2,869.9300	2,858.3000	2,867.4100	+0.256%	133	+31.103%
2025-02-07	2,858.2400	2,886.2400	2,853.6900	2,860.0900	+0.086%	3,439	+31.438%
2025-02-06	2,868.7800	2,872.8500	2,835.2600	2,857.6300	-0.389%	3,608	+31.551%
2025-02-05	2,841.3600	2,882.0100	2,839.4000	2,868.7800	+0.965%	3,599	+31.040%
2025-02-04	2,813.4400	2,844.8000	2,807.2200	2,841.3700	+0.995%	3,593	+32.304%
2025-02-03	2,792.8400	2,829.8500	2,772.2100	2,813.3700	+0.693%	3,578	+33.621%
2025-02-02	2,797.2500	2,801.4600	2,784.6700	2,794.0100	-0.123%	127	+34.547%
2025-01-31	2,796.2600	2,816.8200	2,791.2200	2,797.4600	+0.050%	3,430	+34.381%
2025-01-30	2,760.1000	2,798.1200	2,758.3000	2,796.0700	+1.308%	3,616	+34.448%
2025-01-29	2,765.7200	2,765.8400	2,744.6000	2,759.9600	-0.102%	3,414	+36.207%
2025-01-28	2,744.2900	2,764.7800	2,734.8700	2,762.7800	+0.746%	3,408	+36.068%
2025-01-27	2,771.5400	2,772.2600	2,731.1600	2,742.3200	-0.893%	3,400	+37.083%
2025-01-26	2,771.4500	2,771.4500	2,765.5400	2,767.0300	-0.142%	134	+35.859%
2025-01-24	2,759.5000	2,785.4400	2,759.4100	2,770.9600	+0.609%	3,131	+35.666%
2025-01-23	2,755.9000	2,758.6100	2,736.0900	2,754.1800	-0.046%	3,400	+36.493%
2025-01-22	2,748.2900	2,763.1000	2,745.7600	2,755.4500	+0.423%	3,421	+36.430%
2025-01-21	2,706.8200	2,745.6900	2,706.0900	2,743.8400	+1.237%	3,404	+37.007%
2025-01-20	2,691.6200	2,713.5700	2,688.9000	2,710.3200	+0.536%	3,012	+38.701%
2025-01-19	2,701.8800	2,702.5700	2,690.9300	2,695.8700	-0.222%	125	+39.445%
2025-01-17	2,711.2500	2,717.2000	2,698.6900	2,701.8800	-0.465%	3,261	+39.135%
2025-01-16	2,698.1700	2,724.4000	2,690.0000	2,714.4900	+0.741%	3,422	+38.488%
2025-01-15	2,673.2000	2,696.9600	2,669.2000	2,694.5300	+0.741%	3,416	+39.514%
2025-01-14	2,670.8900	2,677.8800	2,659.4000	2,674.7200	+0.245%	3,401	+40.547%
2025-01-13	2,686.9600	2,691.2000	2,656.8800	2,668.1800	-0.813%	3,409	+40.892%
2025-01-12	2,688.7700	2,690.5300	2,686.3100	2,690.0600	+0.048%	134	+39.746%
2025-01-10	2,670.3600	2,697.3900	2,663.8000	2,688.7700	+0.705%	3,254	+39.813%
2025-01-09	2,660.6100	2,677.8500	2,655.6400	2,669.9600	+0.277%	3,420	+40.798%
2025-01-08	2,648.4200	2,669.7600	2,644.4000	2,662.5800	+0.495%	3,423	+41.188%
2025-01-07	2,636.2100	2,663.9700	2,635.1600	2,649.4600	+0.578%	3,396	+41.887%
2025-01-06	2,641.6000	2,648.9000	2,614.6600	2,634.2300	-0.243%	3,408	+42.708%
2025-01-05	2,639.8200	2,642.2500	2,638.8500	2,640.6500	+0.031%	137	+42.361%
2025-01-03	2,660.1700	2,664.8000	2,636.1000	2,639.8200	-0.690%	3,254	+42.406%
2025-01-02	2,627.7400	2,660.2100	2,625.6100	2,658.1600	+1.303%	3,408	+41.423%
2025-01-01	2,624.8000	2,625.0100	2,620.7000	2,623.9700	-0.008%	160	+43.266%
2024-12-31	2,607.3500	2,627.2200	2,603.0600	2,624.1900	+0.676%	2,691	+43.254%
2024-12-30	2,622.4300	2,627.9200	2,596.2000	2,606.5700	-0.657%	3,431	+44.222%
2024-12-29	2,621.1800	2,625.7100	2,619.2500	2,623.8000	+0.113%	133	+43.275%
2024-12-27	2,632.4700	2,637.8100	2,611.3000	2,620.8400	-0.440%	3,282	+43.437%
2024-12-26	2,624.1100	2,638.8300	2,621.8000	2,632.4300	+0.550%	3,453	+42.805%
2024-12-25	2,614.3100	2,619.9600	2,613.2700	2,618.0200	+0.073%	159	+43.591%
2024-12-24	2,616.9800	2,621.1900	2,609.9000	2,616.1000	+0.026%	2,786	+43.697%
2024-12-23	2,621.7300	2,632.9800	2,608.3100	2,615.4200	-0.300%	3,426	+43.734%
2024-12-22	2,622.0000	2,624.2900	2,620.9000	2,623.2800	+0.049%	135	+43.303%
2024-12-20	2,590.0700	2,630.9300	2,590.0700	2,622.0000	+1.093%	3,256	+43.373%
2024-12-19	2,594.9400	2,626.2400	2,587.0100	2,593.6500	+0.201%	3,404	+44.941%
2024-12-18	2,648.9600	2,651.4800	2,583.0800	2,588.4600	-2.216%	3,415	+45.231%
2024-12-17	2,654.4400	2,658.4300	2,632.8700	2,647.1100	-0.166%	3,405	+42.013%
2024-12-16	2,648.5200	2,663.9900	2,647.3000	2,651.5000	+0.007%	3,436	+41.778%
2024-12-15	2,648.0500	2,652.7300	2,647.7000	2,651.3200	+0.145%	133	+41.788%
2024-12-13	2,686.8500	2,692.0800	2,646.1500	2,647.4900	-1.226%	3,003	+41.993%
2024-12-12	2,722.2500	2,722.4100	2,675.2400	2,680.3400	-1.437%	3,416	+40.253%
2024-12-11	2,696.7000	2,720.8000	2,674.0600	2,719.4100	+0.894%	3,432	+38.238%
2024-12-10	2,664.3000	2,698.1300	2,660.8400	2,695.3200	+1.319%	3,402	+39.473%
2024-12-09	2,634.9500	2,676.0800	2,633.7300	2,660.2400	+0.825%	3,393	+41.312%
2024-12-08	2,632.1400	2,647.6700	2,632.1400	2,638.4800	+0.241%	135	+42.478%
2024-12-06	2,628.5000	2,645.1600	2,613.7100	2,632.1400	-0.055%	3,234	+42.821%
2024-12-05	2,646.0000	2,655.3300	2,623.5700	2,633.5800	-0.633%	2,811	+42.743%
2024-12-04	2,645.6600	2,656.4200	2,633.4700	2,650.3500	+0.289%	2,980	+41.840%
2024-12-03	2,642.4100	2,654.9700	2,634.6400	2,642.7000	+0.033%	3,404	+42.250%
2024-12-02	2,632.5900	2,651.4100	2,621.9900	2,641.8400	-0.162%	3,397	+42.297%
2024-12-01	2,650.2400	2,650.2400	2,642.4000	2,646.1300	-0.155%	136	+42.066%
2024-11-29	2,636.7400	2,666.0300	2,635.2200	2,650.2500	+0.435%	2,888	+41.845%
2024-11-28	2,632.2600	2,649.1600	2,621.0900	2,638.7800	+0.076%	3,018	+42.462%
2024-11-27	2,627.9400	2,658.1000	2,627.2000	2,636.7800	+0.185%	3,397	+42.570%
2024-11-26	2,621.7100	2,641.7200	2,611.0200	2,631.9200	+0.816%	3,388	+42.833%
2024-11-25	2,670.2700	2,670.2700	2,606.8600	2,610.6300	-3.865%	1,367	+43.998%
2024-11-22	2,676.0400	2,715.8200	2,674.6000	2,715.5800	+1.757%	3,205	+38.433%
2024-11-21	2,652.2000	2,673.3100	2,650.7000	2,668.6800	+0.618%	3,555	+40.866%
2024-11-20	2,649.9500	2,652.7200	2,646.6000	2,652.2900	+0.667%	457	+41.736%
2024-11-19	2,630.5900	2,635.1700	2,630.4900	2,634.7100	+0.864%	460	+42.682%
2024-11-18	2,610.6900	2,612.9100	2,607.3000	2,612.1400	+1.629%	453	+43.915%
2024-11-17	2,562.9500	2,575.2700	2,562.9500	2,570.2600	+0.351%	137	+46.260%
2024-11-15	2,563.0600	2,563.7800	2,559.9600	2,561.2700	-0.200%	301	+46.773%
2024-11-14	2,569.8100	2,573.4900	2,563.5000	2,566.4000	-0.194%	454	+46.480%
2024-11-13	2,576.7300	2,580.9200	2,569.1900	2,571.4000	-1.058%	455	+46.195%
2024-11-12	2,596.9300	2,601.2900	2,595.8800	2,598.9000	-0.952%	453	+44.648%
2024-11-11	2,621.0600	2,625.8800	2,618.4000	2,623.8800	-2.275%	460	+43.271%
2024-11-10	2,683.8100	2,684.9600	2,681.2000	2,684.9600	+0.041%	132	+40.011%
2024-11-08	2,703.1500	2,705.5400	2,680.4700	2,683.8500	-0.841%	3,233	+40.069%
2024-11-07	2,662.7500	2,709.5400	2,646.5600	2,706.6100	+1.610%	3,360	+38.891%
2024-11-06	2,735.2900	2,749.3100	2,652.5100	2,663.7200	-2.979%	3,349	+41.128%
2024-11-05	2,733.5100	2,749.7000	2,724.9300	2,745.5100	+0.335%	3,187	+36.924%
2024-11-04	2,737.6000	2,745.9100	2,732.1500	2,736.3400	-0.086%	3,094	+37.382%
2024-11-03	2,746.7000	2,746.7000	2,730.9100	2,738.6900	+0.102%	129	+37.265%
2024-11-01	2,746.9900	2,761.4900	2,733.2000	2,735.9100	-0.390%	3,218	+37.404%
2024-10-31	2,784.8400	2,789.9200	2,731.9700	2,746.6200	-1.406%	3,547	+36.868%
2024-10-30	2,775.5300	2,789.7700	2,770.9600	2,785.8000	+0.393%	3,564	+34.943%
2024-10-29	2,744.8400	2,775.0500	2,743.1900	2,774.9000	+1.130%	3,548	+35.473%
2024-10-28	2,735.3300	2,745.4800	2,724.5100	2,743.9000	+0.269%	3,527	+37.004%
2024-10-27	2,747.1300	2,748.2100	2,730.3000	2,736.5400	-0.385%	218	+37.372%
2024-10-25	2,733.5900	2,747.1300	2,717.1400	2,747.1300	+0.495%	3,217	+36.843%
2024-10-24	2,720.0400	2,743.2100	2,717.9700	2,733.6100	+0.452%	3,244	+37.520%
2024-10-23	2,746.4100	2,758.2000	2,708.6000	2,721.3200	-0.910%	3,467	+38.141%
2024-10-22	2,721.9700	2,748.6900	2,721.4000	2,746.3200	+0.925%	3,484	+36.883%
2024-10-21	2,723.2200	2,740.4600	2,713.4000	2,721.1500	-0.078%	3,511	+38.149%
2024-10-20	2,720.6900	2,724.8600	2,720.4000	2,723.2800	+0.101%	221	+38.041%
2024-10-18	2,693.4900	2,722.4100	2,692.9000	2,720.5300	+1.002%	3,200	+38.181%
2024-10-17	2,674.7400	2,696.5200	2,673.3900	2,693.5500	+0.736%	3,458	+39.565%
2024-10-16	2,659.5500	2,685.0700	2,658.7800	2,673.8700	+0.488%	3,499	+40.592%
2024-10-15	2,649.4200	2,668.8200	2,638.3400	2,660.8800	+0.440%	3,477	+41.278%
2024-10-14	2,645.2100	2,666.3400	2,643.3200	2,649.2200	-0.258%	3,309	+41.900%
2024-10-13	2,656.0800	2,656.0800	2,656.0800	2,656.0800	-0.029%	1	+41.534%
2024-10-11	2,633.9800	2,661.2900	2,631.7000	2,656.8500	+0.930%	3,195	+41.493%
2024-10-10	2,607.2400	2,635.2500	2,605.8800	2,632.3700	+0.926%	3,361	+42.809%
2024-10-09	2,623.0300	2,624.1300	2,604.9600	2,608.2200	-0.527%	3,373	+44.131%
2024-10-08	2,642.7000	2,652.6100	2,605.7200	2,622.0300	-0.799%	3,541	+43.372%
2024-10-07	2,649.2900	2,659.3900	2,638.2600	2,643.1500	-0.283%	3,557	+42.226%
2024-10-06	2,653.0500	2,653.0500	2,649.0000	2,650.6600	-0.090%	258	+41.823%
2024-10-04	2,656.1700	2,669.3100	2,632.1100	2,653.0500	-0.094%	3,226	+41.695%
2024-10-03	2,660.7100	2,662.4800	2,640.1100	2,655.5500	-0.165%	3,546	+41.562%
2024-10-02	2,660.2700	2,662.1700	2,641.8900	2,659.9400	-0.014%	3,570	+41.328%
2024-10-01	2,635.4700	2,672.5800	2,633.9800	2,660.3200	+0.958%	3,556	+41.308%
2024-09-30	2,663.6600	2,665.6900	2,625.2500	2,635.0800	-1.073%	3,559	+42.662%
2024-09-29	2,657.9700	2,664.8700	2,657.9500	2,663.6600	+0.214%	260	+41.131%
2024-09-27	2,672.4300	2,673.8200	2,643.3700	2,657.9700	-0.537%	3,247	+41.433%
2024-09-26	2,656.7800	2,685.1300	2,655.3100	2,672.3200	+0.585%	3,541	+40.674%
2024-09-25	2,657.7000	2,669.7000	2,650.5500	2,656.7800	-0.043%	3,525	+41.496%
2024-09-24	2,625.8400	2,664.0300	2,622.6300	2,657.9300	+1.221%	3,550	+41.435%
2024-09-23	2,619.3600	2,634.5600	2,613.7400	2,625.8700	+0.152%	3,449	+43.162%
2024-09-22	2,621.8900	2,621.8900	2,621.8900	2,621.8900	+0.006%	1	+43.379%
2024-09-20	2,587.2200	2,625.5500	2,584.9200	2,621.7400	+1.334%	3,235	+43.388%
2024-09-19	2,559.0000	2,594.4000	2,551.4600	2,587.2200	+1.128%	3,543	+45.301%
2024-09-18	2,574.0700	2,599.8000	2,547.6300	2,558.3700	-0.606%	3,558	+46.939%
2024-09-17	2,583.6100	2,586.1300	2,561.1000	2,573.9700	-0.372%	3,566	+46.049%
2024-09-16	2,578.9900	2,589.2400	2,576.0900	2,583.5800	+0.178%	3,571	+45.505%
2024-09-15	2,577.3800	2,580.3500	2,576.9000	2,578.9900	+0.062%	268	+45.764%
2024-09-13	2,558.6300	2,585.6800	2,556.8400	2,577.3800	+0.759%	3,253	+45.855%
2024-09-12	2,511.6200	2,559.9000	2,510.9400	2,557.9600	+1.830%	3,568	+46.963%
2024-09-11	2,518.5700	2,528.0300	2,501.6700	2,511.9800	-0.265%	3,564	+49.653%
2024-09-10	2,506.7700	2,518.6600	2,499.9100	2,518.6600	+0.485%	3,554	+49.256%
2024-09-09	2,496.4500	2,507.5100	2,485.8100	2,506.5100	+0.403%	3,270	+49.979%
2024-09-08	2,496.7500	2,498.0600	2,494.7000	2,496.4500	-0.012%	264	+50.584%
2024-09-06	2,517.1800	2,529.0100	2,485.1000	2,496.7500	-0.817%	3,244	+50.566%
2024-09-05	2,495.7600	2,522.7700	2,492.9000	2,517.3100	+0.866%	3,557	+49.336%
2024-09-04	2,493.0400	2,499.8400	2,471.9500	2,495.6900	+0.122%	3,319	+50.630%
2024-09-03	2,497.1800	2,505.9700	2,474.1000	2,492.6400	-0.167%	3,551	+50.814%
2024-09-02	2,502.6600	2,507.0000	2,490.2400	2,496.8200	-0.233%	3,178	+50.562%
2024-09-01	2,502.9800	2,505.0500	2,500.9000	2,502.6600	-0.013%	256	+50.210%
2024-08-30	2,518.3100	2,526.7000	2,494.7900	2,502.9800	-0.643%	3,247	+50.191%
2024-08-29	2,509.2700	2,528.4800	2,503.9400	2,519.1700	+0.455%	3,564	+49.226%
2024-08-28	2,525.1900	2,525.5900	2,494.0400	2,507.7600	-0.700%	3,553	+49.905%
2024-08-27	2,515.5600	2,528.8200	2,504.0100	2,525.4500	+0.384%	3,542	+48.855%
2024-08-26	2,515.4700	2,526.5400	2,508.6000	2,515.8000	+0.014%	3,558	+49.426%
2024-08-25	2,512.0100	2,516.2900	2,510.4000	2,515.4600	+0.137%	262	+49.446%
2024-08-23	2,486.8700	2,518.1000	2,486.3900	2,512.0100	+1.004%	3,244	+49.651%
2024-08-22	2,513.0800	2,514.2500	2,471.1300	2,487.0400	-1.004%	3,542	+51.154%
2024-08-21	2,512.8900	2,519.7600	2,495.0500	2,512.2700	-0.023%	3,544	+49.636%
2024-08-20	2,504.2000	2,531.5100	2,497.4400	2,512.8600	+0.378%	3,415	+49.600%
2024-08-19	2,505.9800	2,507.2400	2,485.8000	2,503.3900	-0.103%	3,537	+50.166%
2024-08-18	2,506.7600	2,508.9000	2,501.5000	2,505.9800	-0.031%	257	+50.011%
2024-08-16	2,457.3300	2,509.5000	2,450.4000	2,506.7600	+2.007%	3,267	+49.964%
2024-08-15	2,449.6400	2,469.7000	2,432.9300	2,457.4300	+0.342%	3,590	+52.975%
2024-08-14	2,464.2300	2,478.2000	2,435.6100	2,449.0500	-0.591%	3,578	+53.498%
2024-08-13	2,475.8900	2,476.7200	2,458.4000	2,463.6100	-0.480%	3,593	+52.591%
2024-08-12	2,427.8500	2,475.8400	2,423.7900	2,475.5000	+1.963%	3,616	+51.858%
2024-08-11	2,430.7100	2,433.3100	2,426.8000	2,427.8500	-0.118%	258	+54.839%
2024-08-09	2,424.4500	2,436.8700	2,416.9500	2,430.7100	+0.258%	3,276	+54.656%
2024-08-08	2,385.9200	2,427.3700	2,384.6800	2,424.4500	+1.663%	3,443	+55.056%
2024-08-07	2,384.3700	2,406.6100	2,379.3900	2,384.8000	+0.052%	3,594	+57.634%
2024-08-06	2,405.4000	2,417.7700	2,381.8100	2,383.5700	-0.875%	3,576	+57.715%
2024-08-05	2,440.7000	2,457.1800	2,364.7100	2,404.6200	-1.496%	3,540	+56.334%
2024-08-04	2,442.0800	2,446.2200	2,437.8000	2,441.1400	-0.038%	261	+53.996%
2024-08-02	2,444.9100	2,476.9300	2,411.8300	2,442.0800	-0.162%	3,244	+53.936%
2024-08-01	2,445.9400	2,461.4900	2,430.2500	2,446.0400	+0.004%	3,565	+53.687%
2024-07-31	2,409.7400	2,450.5600	2,404.2200	2,445.9400	+1.521%	3,579	+53.693%
2024-07-30	2,380.8800	2,412.2700	2,376.3000	2,409.3000	+1.178%	3,585	+56.031%
2024-07-29	2,397.1700	2,402.2400	2,369.8600	2,381.2400	-0.626%	3,589	+57.869%
2024-07-28	2,386.6000	2,402.1700	2,386.6000	2,396.2500	+0.404%	263	+56.881%
2024-07-26	2,363.9900	2,390.2100	2,356.1400	2,386.6000	+0.968%	3,284	+57.515%
2024-07-25	2,398.7500	2,399.8900	2,353.2400	2,363.7200	-1.460%	3,578	+59.040%
2024-07-24	2,408.8600	2,431.8100	2,393.1800	2,398.7500	-0.406%	3,576	+56.717%
2024-07-23	2,395.5600	2,411.7200	2,387.6000	2,408.5200	+0.536%	3,577	+56.081%
2024-07-22	2,411.3400	2,411.9200	2,384.3100	2,395.6800	-0.649%	3,561	+56.918%
2024-07-21	2,400.5900	2,411.7000	2,400.5900	2,411.3400	+0.448%	265	+55.899%
2024-07-19	2,425.9800	2,429.4500	2,393.9200	2,400.5900	-1.813%	2,992	+56.597%
2024-07-18	2,461.1900	2,474.6900	2,440.4400	2,444.9100	-0.661%	3,274	+53.758%

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

XAUUSD
Gold (ounce) / United States dollar
forex