Dark

XAUUSD
Gold (ounce) / United States dollar
forex

Closed

May 22, 2026 4:59:00 PM EDT

4508.2500USD-0.565%(-25.6100)172,428

0.00Bid 0.00Ask 0.0000Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	4,535.4100	4,540.7100	4,491.7100	4,508.2500	-0.565%	172,428	0.000%
2026-05-21	4,546.0300	4,570.5000	4,488.2200	4,533.8600	-0.236%	199,879	-0.565%
2026-05-20	4,488.5400	4,552.1500	4,453.0000	4,544.5900	+1.255%	201,786	-0.800%
2026-05-19	4,581.1900	4,588.6400	4,464.4000	4,488.2800	-2.018%	191,870	+0.445%
2026-05-18	4,536.4700	4,588.4200	4,480.0100	4,580.7300	+1.003%	216,695	-1.582%
2026-05-17	4,539.0900	4,554.1800	4,525.5100	4,535.2400	-0.057%	11,054	-0.595%
2026-05-15	4,651.7000	4,657.9300	4,511.5600	4,537.8300	-2.390%	218,026	-0.652%
2026-05-14	4,696.2800	4,718.4000	4,643.8100	4,648.9300	-1.006%	187,076	-3.026%
2026-05-13	4,716.4700	4,726.5900	4,669.7100	4,696.1700	-0.441%	182,931	-4.002%
2026-05-12	4,766.3100	4,773.2200	4,637.9600	4,716.9500	-1.044%	182,755	-4.424%
2026-05-11	4,691.2500	4,769.0100	4,647.8300	4,766.7300	+1.588%	177,667	-5.423%
2026-05-10	4,720.7600	4,720.7600	4,677.0800	4,692.2400	-0.604%	10,192	-3.921%
2026-05-08	4,703.6700	4,749.0100	4,693.5400	4,720.7600	+0.373%	153,115	-4.502%
2026-05-07	4,698.5500	4,764.4100	4,680.9300	4,703.2000	+0.111%	209,269	-4.145%
2026-05-06	4,593.5600	4,722.6600	4,587.8200	4,698.0000	+2.286%	193,879	-4.039%
2026-05-05	4,518.9800	4,595.1500	4,513.2500	4,593.0200	+1.643%	162,072	-1.846%
2026-05-04	4,613.1400	4,618.0700	4,499.9200	4,518.7700	-2.015%	188,618	-0.233%
2026-05-03	4,612.3500	4,628.7400	4,610.7400	4,611.7000	+0.120%	11,127	-2.243%
2026-05-01	4,626.2700	4,659.7900	4,559.9300	4,606.1700	-0.435%	155,084	-2.126%
2026-04-30	4,561.1700	4,646.5100	4,540.4000	4,626.2800	+1.447%	202,987	-2.551%
2026-04-29	4,595.1500	4,609.5400	4,509.8900	4,560.3100	-0.766%	203,038	-1.142%
2026-04-28	4,691.5200	4,700.7300	4,554.3500	4,595.5300	-2.061%	202,463	-1.899%
2026-04-27	4,679.4700	4,729.4600	4,666.9100	4,692.2200	+0.249%	174,403	-3.921%
2026-04-26	4,700.1800	4,700.1800	4,674.4800	4,680.5800	-0.468%	11,399	-3.682%
2026-04-24	4,695.8300	4,739.9100	4,657.6000	4,702.6100	+0.220%	184,382	-4.133%
2026-04-23	4,727.1100	4,753.0500	4,663.5800	4,692.3000	-0.765%	209,880	-3.922%
2026-04-22	4,737.3200	4,771.8900	4,722.9600	4,728.4700	-0.218%	167,195	-4.657%
2026-04-21	4,821.2800	4,830.0800	4,667.6800	4,738.7900	-1.690%	189,752	-4.865%
2026-04-20	4,754.7100	4,832.2900	4,744.4700	4,820.2700	+1.409%	182,567	-6.473%
2026-04-19	4,829.4000	4,829.4000	4,724.1800	4,753.3100	-1.551%	15,503	-5.156%
2026-04-17	4,791.4700	4,888.8200	4,767.0500	4,828.2100	+0.757%	168,092	-6.627%
2026-04-16	4,822.9100	4,837.8200	4,771.9900	4,791.9400	-0.632%	171,247	-5.920%
2026-04-15	4,836.8100	4,870.6500	4,785.8900	4,822.4000	-0.329%	182,147	-6.514%
2026-04-14	4,756.8800	4,850.5900	4,750.9900	4,838.3000	+1.713%	178,900	-6.822%
2026-04-13	4,670.8700	4,765.1000	4,664.1200	4,756.8300	+1.916%	183,882	-5.226%
2026-04-12	4,746.1200	4,746.1200	4,638.4900	4,667.3900	-1.659%	15,053	-3.410%
2026-04-10	4,763.0000	4,794.7500	4,730.6300	4,746.1200	-0.331%	166,650	-5.012%
2026-04-09	4,714.8300	4,800.6200	4,698.0500	4,761.8900	+0.996%	188,768	-5.326%
2026-04-08	4,832.6000	4,856.1500	4,698.9700	4,714.9500	-2.477%	202,753	-4.384%
2026-04-07	4,658.2200	4,835.3200	4,606.7900	4,834.6900	+3.796%	225,954	-6.752%
2026-04-06	4,609.0500	4,706.4200	4,599.7000	4,657.8600	+1.021%	177,991	-3.212%
2026-04-05	4,674.9500	4,674.9500	4,581.5900	4,610.8000	-1.372%	17,009	-2.224%
2026-04-03	4,674.9300	4,674.9500	4,674.9300	4,674.9500	0.000%	2	-3.566%
2026-04-02	4,781.1800	4,797.7900	4,553.2400	4,674.9500	-2.269%	217,759	-3.566%
2026-04-01	4,695.7300	4,799.7700	4,666.4400	4,783.4700	+1.800%	207,937	-5.754%
2026-03-31	4,513.0200	4,699.1500	4,481.8900	4,698.8900	+4.202%	229,319	-4.057%
2026-03-30	4,447.7200	4,580.0900	4,418.5500	4,509.3900	+1.385%	213,941	-0.025%
2026-03-29	4,492.5500	4,513.5200	4,443.2500	4,447.7800	-0.983%	18,358	+1.360%
2026-03-27	4,404.5800	4,554.2500	4,374.6900	4,491.9400	+1.985%	192,600	+0.363%
2026-03-26	4,497.6100	4,543.0700	4,297.4400	4,404.5200	-2.042%	230,550	+2.355%
2026-03-25	4,546.7400	4,602.0400	4,486.4200	4,496.3500	-1.059%	217,410	+0.265%
2026-03-24	4,440.5400	4,550.9900	4,305.3200	4,544.4800	+2.428%	268,545	-0.797%
2026-03-23	4,464.5900	4,512.3700	4,097.5100	4,436.7400	-0.560%	280,734	+1.612%
2026-03-22	4,490.9500	4,535.1900	4,447.5800	4,461.7300	-0.646%	20,556	+1.043%
2026-03-20	4,643.7600	4,734.9800	4,476.3900	4,490.7400	-3.264%	217,886	+0.390%
2026-03-19	4,836.1500	4,866.6000	4,502.0100	4,642.2700	-4.025%	231,595	-2.887%
2026-03-18	5,002.5600	5,015.8400	4,803.4500	4,836.9800	-3.301%	187,018	-6.796%
2026-03-17	5,012.4300	5,044.0200	4,973.2300	5,002.0800	-0.197%	155,493	-9.872%
2026-03-16	4,997.0800	5,037.7100	4,969.8200	5,011.9300	+0.375%	176,614	-10.050%
2026-03-15	5,017.9600	5,025.6100	4,966.8100	4,993.2200	-0.493%	15,169	-9.713%
2026-03-13	5,097.4800	5,127.8200	5,009.3200	5,017.9600	-1.597%	162,594	-10.158%
2026-03-12	5,133.6800	5,191.2800	5,054.2400	5,099.4000	-0.672%	168,479	-11.593%
2026-03-11	5,196.7000	5,222.5100	5,129.2300	5,133.9200	-1.178%	158,394	-12.187%
2026-03-10	5,139.0700	5,237.9500	5,123.8500	5,195.1000	+1.072%	168,396	-13.221%
2026-03-09	5,075.3400	5,155.4500	5,013.9600	5,139.9900	+1.298%	200,764	-12.291%
2026-03-08	5,168.5500	5,189.9200	5,038.1300	5,074.1400	-1.800%	21,603	-11.152%
2026-03-06	5,085.4200	5,174.1900	5,061.7400	5,167.1700	+1.581%	168,680	-12.752%
2026-03-05	5,165.4600	5,194.5500	5,050.6700	5,086.7400	-1.498%	184,152	-11.373%
2026-03-04	5,124.8800	5,205.6900	5,105.3900	5,164.1000	+0.776%	187,741	-12.700%
2026-03-03	5,345.4800	5,379.4300	4,994.9800	5,124.3100	-4.130%	225,976	-12.022%
2026-03-02	5,386.3600	5,418.7700	5,259.4300	5,345.0400	-0.722%	196,446	-15.655%
2026-03-01	5,275.9100	5,392.6000	5,275.9100	5,383.9100	+2.041%	10,993	-16.264%
2026-02-27	5,184.3400	5,279.9000	5,166.4300	5,276.2000	+1.793%	161,972	-14.555%
2026-02-26	5,174.3300	5,205.0400	5,129.9000	5,183.2700	+0.173%	141,376	-13.023%
2026-02-25	5,146.2300	5,217.3000	5,136.4700	5,174.3300	+0.522%	151,218	-12.873%
2026-02-24	5,235.1000	5,237.7100	5,093.1700	5,147.4800	-1.713%	166,129	-12.418%
2026-02-23	5,164.6300	5,249.3200	5,122.3100	5,237.1700	+1.365%	170,866	-13.918%
2026-02-22	5,103.9400	5,171.2700	5,103.9400	5,166.6600	+1.223%	7,893	-12.743%
2026-02-20	4,987.2700	5,105.5300	4,981.2000	5,104.2400	+2.327%	142,520	-11.676%
2026-02-19	4,975.3000	5,021.8600	4,960.0100	4,988.1700	+0.289%	132,679	-9.621%
2026-02-18	4,858.4200	5,010.5700	4,857.7400	4,973.8200	+2.389%	133,746	-9.360%
2026-02-17	4,989.1900	4,990.8100	4,838.4600	4,857.7900	-2.647%	166,961	-7.195%
2026-02-16	5,019.1000	5,030.6200	4,954.4200	4,989.8600	-0.583%	98,417	-9.652%
2026-02-15	5,040.3900	5,040.3900	5,001.9600	5,019.1300	-0.425%	7,391	-10.179%
2026-02-13	4,918.9800	5,045.5900	4,912.8000	5,040.5600	+2.518%	158,716	-10.561%
2026-02-12	5,060.0300	5,083.2800	4,871.4900	4,916.7400	-2.917%	173,259	-8.308%
2026-02-11	5,041.9800	5,118.5000	5,016.4800	5,064.4700	+0.458%	172,102	-10.983%
2026-02-10	5,030.6300	5,078.1500	4,998.5600	5,041.3600	+0.183%	169,418	-10.575%
2026-02-09	5,035.3100	5,085.9400	4,949.8400	5,032.1400	-0.105%	183,261	-10.411%
2026-02-08	4,963.1000	5,046.1500	4,963.1000	5,037.4500	+1.500%	8,325	-10.505%
2026-02-06	4,702.6300	4,970.8900	4,653.6700	4,963.0100	+5.512%	200,986	-9.163%
2026-02-05	5,010.9700	5,020.0700	4,703.0700	4,703.7600	-6.113%	255,059	-4.156%
2026-02-04	4,946.2400	5,091.1500	4,846.5300	5,010.0100	+1.262%	216,710	-10.015%
2026-02-03	4,773.1500	4,993.2000	4,744.8700	4,947.5500	+3.700%	249,980	-8.879%
2026-02-02	4,740.8000	4,883.8100	4,393.4900	4,771.0300	+0.466%	289,825	-5.508%
2026-02-01	4,884.2300	4,884.2300	4,567.5100	4,748.9000	-2.771%	12,222	-5.067%
2026-01-30	5,437.6400	5,450.2800	4,670.3600	4,884.2300	-10.191%	284,024	-7.698%
2026-01-29	5,511.5800	5,594.7700	5,047.9000	5,438.4500	-1.531%	265,856	-17.104%
2026-01-28	5,171.6300	5,596.6800	5,156.5500	5,523.0300	+6.801%	254,398	-18.374%
2026-01-27	5,042.7500	5,189.8200	5,013.3500	5,171.3400	+2.464%	245,876	-12.822%
2026-01-26	5,038.8600	5,110.3200	4,983.9400	5,046.9900	+0.179%	250,989	-10.674%
2026-01-25	4,987.8400	5,039.4900	4,978.6600	5,037.9900	+1.084%	10,309	-10.515%
2026-01-23	4,958.4500	4,989.5400	4,899.3600	4,983.9500	+0.539%	178,629	-9.545%
2026-01-22	4,777.9600	4,960.1700	4,771.7900	4,957.2100	+3.678%	185,857	-9.057%
2026-01-21	4,775.5300	4,887.8100	4,755.6400	4,781.3700	+0.112%	210,573	-5.712%
2026-01-20	4,665.0800	4,780.7700	4,659.1400	4,776.0100	+2.364%	181,410	-5.606%
2026-01-19	4,672.1200	4,681.7000	4,652.9200	4,665.6900	-0.174%	118,860	-3.374%
2026-01-18	4,595.6500	4,690.0100	4,567.1600	4,673.8300	+1.701%	10,705	-3.543%
2026-01-16	4,609.9000	4,620.0100	4,536.3500	4,595.6500	-0.303%	180,066	-1.902%
2026-01-15	4,615.0000	4,624.2800	4,580.8400	4,609.6200	-0.131%	198,339	-2.199%
2026-01-14	4,596.7900	4,642.7300	4,596.7900	4,615.6500	+0.402%	206,809	-2.327%
2026-01-13	4,598.6400	4,634.1600	4,569.6200	4,597.1900	+0.036%	191,231	-1.935%
2026-01-12	4,539.6900	4,630.0000	4,535.9400	4,595.5400	+1.249%	198,721	-1.899%
2026-01-11	4,507.7400	4,544.4400	4,507.7400	4,538.8500	+0.690%	7,445	-0.674%
2026-01-09	4,475.4000	4,516.9700	4,452.5800	4,507.7400	+0.736%	172,218	+0.011%
2026-01-08	4,463.1000	4,483.8000	4,407.4400	4,474.8000	+0.262%	201,006	+0.748%
2026-01-07	4,493.0600	4,495.2600	4,423.2900	4,463.1200	-0.662%	200,651	+1.011%
2026-01-06	4,439.9600	4,500.0700	4,427.7400	4,492.8600	+1.177%	190,322	+0.343%
2026-01-05	4,372.2500	4,459.7000	4,369.9100	4,440.6000	+1.525%	210,926	+1.523%
2026-01-04	4,331.8200	4,375.5800	4,331.8200	4,373.8800	+0.971%	7,288	+3.072%
2026-01-02	4,348.6600	4,402.0800	4,309.6300	4,331.8200	-0.382%	183,019	+4.073%
2026-01-01	4,328.4400	4,350.7700	4,321.8200	4,348.4400	+0.542%	4,611	+3.675%
2025-12-31	4,338.7100	4,372.6500	4,273.7800	4,325.0100	-0.325%	172,217	+4.237%
2025-12-30	4,345.2300	4,403.9200	4,324.0900	4,339.1300	-0.142%	215,894	+3.898%
2025-12-29	4,526.7400	4,527.4300	4,302.3300	4,345.3000	-4.025%	225,013	+3.750%
2025-12-28	4,532.6600	4,548.9700	4,521.0500	4,527.5200	-0.109%	9,936	-0.426%
2025-12-26	4,494.6700	4,549.5200	4,491.6200	4,532.4600	+0.871%	196,414	-0.534%
2025-12-25	4,478.0900	4,501.0000	4,447.3000	4,493.3300	+0.315%	6,189	+0.332%
2025-12-24	4,503.0300	4,525.4800	4,447.9900	4,479.2100	-0.531%	159,665	+0.648%
2025-12-23	4,459.8000	4,510.2600	4,430.2300	4,503.1100	+0.970%	184,646	+0.114%
2025-12-22	4,355.5900	4,461.4100	4,355.5900	4,459.8400	+2.412%	172,109	+1.085%
2025-12-21	4,338.1400	4,356.0800	4,337.4800	4,354.8000	+0.399%	5,560	+3.524%
2025-12-19	4,335.0600	4,356.3500	4,308.8200	4,337.5100	+0.062%	156,167	+3.936%
2025-12-18	4,338.5600	4,374.4200	4,308.3900	4,334.8400	-0.088%	187,016	+4.000%
2025-12-17	4,307.6300	4,348.6700	4,306.5200	4,338.6700	+0.721%	194,452	+3.909%
2025-12-16	4,303.7700	4,334.9300	4,271.2400	4,307.6300	+0.089%	190,931	+4.657%
2025-12-15	4,302.2400	4,350.0300	4,285.0800	4,303.8100	+0.044%	180,386	+4.750%
2025-12-14	4,299.8100	4,307.8100	4,289.9700	4,301.9200	+0.056%	4,808	+4.796%
2025-12-12	4,275.8200	4,353.3600	4,257.3500	4,299.5200	+0.579%	190,813	+4.855%
2025-12-11	4,232.2200	4,285.7700	4,204.0400	4,274.7900	+1.006%	175,073	+5.461%
2025-12-10	4,210.6700	4,238.4500	4,181.7400	4,232.2100	+0.511%	173,845	+6.522%
2025-12-09	4,194.8100	4,221.1800	4,169.8500	4,210.7000	+0.386%	172,814	+7.067%
2025-12-08	4,201.3700	4,218.7000	4,176.2500	4,194.4900	-0.145%	152,250	+7.480%
2025-12-07	4,196.4000	4,201.9800	4,186.2200	4,200.5900	+0.101%	5,987	+7.324%
2025-12-05	4,205.7200	4,259.2100	4,191.9300	4,196.3700	-0.204%	146,104	+7.432%
2025-12-04	4,206.9800	4,219.2400	4,174.8000	4,204.9600	-0.044%	168,094	+7.213%
2025-12-03	4,212.4900	4,241.5000	4,194.3300	4,206.8000	-0.158%	174,286	+7.166%
2025-12-02	4,227.6000	4,230.3100	4,163.4700	4,213.4600	-0.328%	160,000	+6.996%
2025-12-01	4,221.7800	4,264.3800	4,215.1500	4,227.3300	+0.131%	201,707	+6.645%
2025-11-30	4,218.5300	4,230.1400	4,204.7700	4,221.7800	+0.077%	6,383	+6.786%
2025-11-28	4,163.3900	4,226.6600	4,110.8400	4,218.5300	+1.487%	68,902	+6.868%
2025-11-27	4,164.5600	4,167.0100	4,142.4800	4,156.7300	-0.187%	102,062	+8.457%
2025-11-26	4,133.4300	4,173.2500	4,132.4400	4,164.5300	+0.754%	151,354	+8.254%
2025-11-25	4,144.0400	4,159.0500	4,109.5000	4,133.3800	-0.247%	157,603	+9.069%
2025-11-24	4,075.9200	4,144.0600	4,039.8900	4,143.6300	+1.685%	168,059	+8.800%
2025-11-23	4,063.8400	4,077.2500	1,964.9900	4,074.9600	+0.274%	4,812	+10.633%
2025-11-21	4,078.9400	4,101.1300	4,022.1600	4,063.8400	-0.348%	201,776	+10.936%
2025-11-20	4,104.1400	4,109.8500	4,035.6900	4,078.0400	-0.622%	199,107	+10.549%
2025-11-19	4,076.8200	4,132.7300	4,055.3900	4,103.5700	+0.657%	188,778	+9.862%
2025-11-18	4,036.4100	4,082.1700	3,997.9200	4,076.7700	+1.013%	179,847	+10.584%
2025-11-17	4,096.1700	4,101.7600	4,006.5900	4,035.8800	-1.469%	182,943	+11.704%
2025-11-16	4,080.4900	4,106.2500	4,066.0900	4,096.0400	+0.381%	6,777	+10.064%
2025-11-14	4,185.6400	4,211.0000	4,037.3000	4,080.4900	-2.506%	127,614	+10.483%
2025-11-13	4,190.7000	4,244.9900	4,145.3500	4,185.3700	-0.128%	204,165	+7.714%
2025-11-12	4,142.3800	4,211.4300	4,098.6900	4,190.7200	+1.166%	188,647	+7.577%
2025-11-11	4,119.5400	4,148.7200	4,096.6400	4,142.4000	+0.554%	171,416	+8.832%
2025-11-10	4,011.6300	4,122.3900	4,010.9100	4,119.5600	+2.690%	161,612	+9.435%
2025-11-09	4,000.3600	4,011.9500	3,998.3700	4,011.6400	+0.282%	4,253	+12.379%
2025-11-07	3,988.9700	4,027.1200	3,983.8000	4,000.3600	+0.286%	132,141	+12.696%
2025-11-06	3,973.3000	4,019.3600	3,964.4200	3,988.9600	+0.384%	146,535	+13.018%
2025-11-05	3,934.3800	3,990.2500	3,929.5600	3,973.6900	+0.980%	138,798	+13.452%
2025-11-04	3,997.1600	4,000.6600	3,928.4200	3,935.1100	-1.577%	161,321	+14.565%
2025-11-03	3,979.1400	4,030.4700	3,962.3400	3,998.1800	+0.486%	154,695	+12.758%
2025-11-02	4,002.2700	4,002.2700	3,977.7500	3,978.8300	-0.577%	4,935	+13.306%
2025-10-31	4,036.5200	4,038.9600	3,972.1500	4,001.9300	-0.857%	159,299	+12.652%
2025-10-30	3,952.9200	4,045.7700	3,915.1700	4,036.5100	+2.126%	181,583	+11.687%
2025-10-29	3,964.5700	4,030.0300	3,914.1900	3,952.4900	-0.304%	177,086	+14.061%
2025-10-28	3,997.9500	4,019.4900	3,886.3000	3,964.5600	-0.836%	182,000	+13.714%
2025-10-27	4,064.2800	4,097.5700	3,971.2200	3,997.9700	-1.629%	189,357	+12.763%
2025-10-26	4,112.2400	4,112.2400	4,059.7000	4,064.1600	-1.145%	15,051	+10.927%
2025-10-24	4,121.4500	4,144.1900	4,044.0700	4,111.2200	-0.244%	171,258	+9.657%
2025-10-23	4,087.3800	4,154.5200	4,065.4700	4,121.2900	+0.826%	186,168	+9.389%
2025-10-22	4,092.5200	4,161.1400	4,003.4300	4,087.5100	-0.122%	238,009	+10.293%
2025-10-21	4,359.9900	4,371.9700	4,077.2600	4,092.5100	-6.136%	233,971	+10.159%
2025-10-20	4,237.6500	4,381.1400	4,218.3200	4,360.0300	+2.887%	208,527	+3.400%
2025-10-19	4,247.8100	4,273.5600	4,233.4700	4,237.6900	-0.241%	15,060	+6.385%
2025-10-17	4,365.3600	4,378.4100	4,185.4400	4,247.9300	-2.691%	231,364	+6.128%
2025-10-16	4,209.1800	4,378.8500	4,203.2800	4,365.3900	+3.711%	194,916	+3.273%
2025-10-15	4,160.9300	4,217.9700	4,153.6000	4,209.1900	+1.147%	184,005	+7.105%
2025-10-14	4,127.5800	4,179.4700	4,090.2100	4,161.4400	+0.820%	220,703	+8.334%
2025-10-13	4,034.8600	4,131.7200	4,024.3800	4,127.5800	+2.264%	175,649	+9.223%
2025-10-12	4,015.8700	4,059.3300	3,973.8600	4,036.2000	+0.508%	15,680	+11.695%
2025-10-10	3,989.5000	4,022.5200	3,946.5900	4,015.7800	+0.662%	204,306	+12.263%
2025-10-09	4,011.5900	4,057.7500	3,944.1900	3,989.3900	-0.608%	199,691	+13.006%
2025-10-08	3,994.1400	4,059.1000	3,984.1800	4,013.7800	+0.486%	181,837	+12.319%
2025-10-07	3,969.4900	3,995.7900	3,940.6900	3,994.3800	+0.631%	165,868	+12.865%
2025-10-06	3,909.3000	3,975.9300	3,898.6700	3,969.3300	+1.538%	171,603	+13.577%
2025-10-05	3,886.2100	3,920.0900	3,883.4200	3,909.2200	+0.610%	12,237	+15.324%
2025-10-03	3,862.2500	3,891.4600	3,837.8700	3,885.5200	+0.601%	134,964	+16.027%
2025-10-02	3,863.2300	3,896.6600	3,819.2800	3,862.3000	-0.025%	141,039	+16.724%
2025-10-01	3,862.5200	3,895.1100	3,853.1900	3,863.2500	+0.019%	161,567	+16.696%
2025-09-30	3,832.9300	3,871.4500	3,793.0600	3,862.5200	+0.773%	169,462	+16.718%
2025-09-29	3,766.7100	3,834.0500	3,763.7900	3,832.8900	+1.750%	176,840	+17.620%
2025-09-28	3,759.5400	3,772.2900	3,759.5400	3,766.9600	+0.205%	8,135	+19.679%
2025-09-26	3,744.4500	3,783.6300	3,734.3000	3,759.2500	+0.402%	135,469	+19.924%
2025-09-25	3,742.9600	3,761.3700	3,721.8900	3,744.2100	+0.021%	159,312	+20.406%
2025-09-24	3,763.8500	3,779.1700	3,717.3900	3,743.4100	-0.524%	144,465	+20.432%
2025-09-23	3,747.7100	3,790.8900	3,736.5100	3,763.1400	+0.427%	161,023	+19.800%
2025-09-22	3,685.8200	3,749.0500	3,685.3500	3,747.1400	+1.659%	138,763	+20.312%
2025-09-21	3,684.6000	3,691.9800	3,683.2500	3,686.0000	+0.039%	6,561	+22.307%
2025-09-19	3,640.1400	3,685.0100	3,631.9400	3,684.5500	+1.223%	131,997	+22.356%
2025-09-18	3,669.5200	3,673.0100	3,627.7200	3,640.0400	-0.782%	144,731	+23.852%
2025-09-17	3,694.1300	3,707.3000	3,643.2100	3,668.7400	-0.691%	156,047	+22.883%
2025-09-16	3,676.7300	3,702.8700	3,674.5100	3,694.2800	+0.478%	137,999	+22.033%
2025-09-15	3,638.0000	3,685.4300	3,626.3500	3,676.6900	+1.064%	134,323	+22.617%
2025-09-14	3,642.2800	3,645.5300	3,636.6200	3,637.9800	-0.121%	4,903	+23.922%
2025-09-12	3,631.6100	3,656.5200	3,630.4300	3,642.3700	+0.298%	122,941	+23.772%
2025-09-11	3,645.1200	3,648.7500	3,612.8500	3,631.5500	-0.372%	133,224	+24.141%
2025-09-10	3,633.4500	3,657.3600	3,620.2500	3,645.1100	+0.310%	132,924	+23.679%
2025-09-09	3,634.9000	3,674.0700	3,622.7000	3,633.8500	-0.039%	154,367	+24.063%
2025-09-08	3,591.0200	3,646.3000	3,579.4000	3,635.2700	+1.209%	149,386	+24.014%
2025-09-07	3,586.3800	3,595.8900	3,576.3600	3,591.8300	+0.168%	12,193	+25.514%
2025-09-05	3,552.4300	3,600.0400	3,544.7400	3,585.7900	+0.943%	143,390	+25.725%
2025-09-04	3,560.2900	3,563.1400	3,510.9200	3,552.2800	-0.230%	152,403	+26.911%
2025-09-03	3,529.8300	3,578.2600	3,526.5800	3,560.4700	+0.880%	176,357	+26.620%
2025-09-02	3,479.0500	3,539.9400	3,470.0700	3,529.4000	+1.442%	189,794	+27.734%
2025-09-01	3,447.7000	3,489.7300	3,436.7300	3,479.2300	+0.901%	124,991	+29.576%
2025-08-31	3,447.6200	3,451.9100	3,441.8000	3,448.1700	+0.017%	6,466	+30.743%
2025-08-29	3,414.5600	3,453.6300	3,404.2800	3,447.5700	+0.951%	122,026	+30.766%
2025-08-28	3,395.4400	3,422.8600	3,384.3900	3,415.0800	+0.578%	120,666	+32.010%
2025-08-27	3,390.6500	3,399.2300	3,373.6200	3,395.4500	+0.141%	109,340	+32.773%
2025-08-26	3,354.7700	3,394.3200	3,351.1600	3,390.6800	+1.082%	114,245	+32.960%
2025-08-25	3,368.9700	3,376.1800	3,351.5100	3,354.4000	-0.432%	76,130	+34.398%
2025-08-24	3,371.5200	3,371.5200	3,365.7600	3,368.9500	-0.026%	3,741	+33.818%
2025-08-22	3,338.2500	3,378.6800	3,321.3300	3,369.8200	+0.947%	98,597	+33.783%
2025-08-21	3,346.5400	3,347.9900	3,325.3300	3,338.2100	-0.257%	90,333	+35.050%
2025-08-20	3,314.0600	3,351.9400	3,311.4000	3,346.8100	+0.983%	93,849	+34.703%
2025-08-19	3,330.8400	3,345.1900	3,312.7200	3,314.2400	-0.489%	98,486	+36.027%
2025-08-18	3,327.0100	3,358.2800	3,326.6800	3,330.5300	+0.124%	99,523	+35.361%
2025-08-17	3,333.7600	3,336.5300	3,323.4100	3,326.4200	-0.221%	5,251	+35.529%
2025-08-15	3,335.0800	3,348.5300	3,332.1000	3,333.7900	-0.036%	3,307	+35.229%
2025-08-14	3,362.7200	3,374.3500	3,329.1000	3,335.0000	-0.815%	3,580	+35.180%
2025-08-13	3,350.2300	3,370.0000	3,342.1000	3,362.4000	+0.365%	3,622	+34.078%
2025-08-12	3,348.6900	3,357.5500	3,331.3000	3,350.1600	+0.032%	3,617	+34.568%
2025-08-11	3,390.8000	3,391.3100	3,341.0000	3,349.1000	-1.265%	3,615	+34.611%
2025-08-10	3,397.2000	3,403.1400	3,389.8000	3,392.0200	-0.158%	279	+32.908%
2025-08-08	3,400.0200	3,403.4600	3,372.7500	3,397.3900	-0.059%	3,302	+32.697%
2025-08-07	3,369.7700	3,405.4000	3,365.5100	3,399.3800	+0.867%	3,594	+32.620%
2025-08-06	3,382.9500	3,385.1000	3,358.3700	3,370.1700	-0.364%	3,618	+33.769%
2025-08-05	3,377.1500	3,390.1600	3,349.9100	3,382.4700	+0.156%	3,648	+33.283%
2025-08-04	3,361.4200	3,384.8900	3,344.8600	3,377.2100	+0.470%	3,583	+33.490%
2025-08-03	3,362.0900	3,364.6100	3,354.0000	3,361.4200	-0.020%	264	+34.117%
2025-08-01	3,287.7200	3,363.1100	3,281.2700	3,362.0900	+2.238%	3,240	+34.091%
2025-07-31	3,285.4900	3,314.6300	3,282.9100	3,288.4800	+0.091%	3,564	+37.092%
2025-07-30	3,327.9900	3,333.8300	3,267.8100	3,285.4900	-1.268%	3,596	+37.217%
2025-07-29	3,311.8100	3,333.8000	3,306.7000	3,327.7000	+0.457%	3,563	+35.476%
2025-07-28	3,332.9800	3,344.9900	3,302.3000	3,312.5500	-0.613%	3,625	+36.096%
2025-07-27	3,336.7000	3,337.0700	3,323.3200	3,332.9800	-0.111%	262	+35.262%
2025-07-25	3,369.1600	3,373.1600	3,325.3400	3,336.6800	-0.971%	3,290	+35.112%
2025-07-24	3,389.9400	3,393.2300	3,352.0300	3,369.3800	-0.624%	3,581	+33.801%
2025-07-23	3,427.7600	3,438.6000	3,382.2000	3,390.5500	-1.080%	3,595	+32.965%
2025-07-22	3,396.3200	3,433.3200	3,383.0000	3,427.5700	+0.930%	3,621	+31.529%
2025-07-21	3,348.7900	3,402.3100	3,347.3000	3,395.9900	+1.409%	3,622	+32.752%
2025-07-20	3,349.8800	3,349.8900	3,343.7000	3,348.7900	-0.033%	269	+34.623%
2025-07-18	3,340.0300	3,361.0200	3,331.8900	3,349.8800	+0.291%	3,297	+34.579%
2025-07-17	3,347.0100	3,347.0100	3,309.7100	3,340.1600	-0.185%	3,600	+34.971%
2025-07-16	3,330.7600	3,374.3900	3,319.8500	3,346.3500	+0.466%	3,628	+34.721%
2025-07-15	3,345.1500	3,366.1400	3,320.2300	3,330.8200	-0.426%	3,645	+35.350%
2025-07-14	3,368.4400	3,374.3000	3,340.0000	3,345.0700	-0.695%	3,628	+34.773%
2025-07-13	3,355.3700	3,373.6000	3,355.2500	3,368.4800	+0.391%	263	+33.836%
2025-07-11	3,322.4000	3,368.4500	3,322.4000	3,355.3700	+0.957%	3,284	+34.359%
2025-07-10	3,317.1300	3,330.0200	3,310.4200	3,323.5600	+0.205%	3,635	+35.645%
2025-07-09	3,302.0100	3,320.7600	3,283.4400	3,316.7600	+0.469%	2,933	+35.923%
2025-07-08	3,335.0900	3,338.9400	3,288.1000	3,301.2700	-0.997%	3,616	+36.561%
2025-07-07	3,327.7500	3,345.3100	3,296.6000	3,334.5100	+0.203%	3,616	+35.200%
2025-07-06	3,336.9000	3,341.7900	3,326.0000	3,327.7500	-0.258%	266	+35.474%
2025-07-04	3,330.1700	3,344.4400	3,325.4000	3,336.3700	+0.186%	2,699	+35.124%
2025-07-03	3,349.5900	3,363.2300	3,311.5800	3,330.1700	-0.576%	3,666	+35.376%
2025-07-02	3,337.4600	3,364.8500	3,327.7400	3,349.4700	+0.325%	3,639	+34.596%
2025-07-01	3,312.4700	3,357.4300	3,309.4000	3,338.6200	+0.812%	3,617	+35.033%
2025-06-30	3,264.0700	3,313.7300	3,260.2600	3,311.7200	+1.464%	3,622	+36.130%
2025-06-29	3,273.4600	3,278.3000	3,246.1100	3,263.9500	-0.293%	266	+38.123%
2025-06-27	3,315.7700	3,321.6300	3,256.0400	3,273.5300	-1.311%	3,269	+37.718%
2025-06-26	3,339.0600	3,349.5600	3,310.0300	3,317.0000	-0.674%	3,631	+35.913%
2025-06-25	3,324.3100	3,339.5500	3,312.0000	3,339.5100	+0.473%	3,623	+34.997%
2025-06-24	3,344.8200	3,357.4200	3,296.0600	3,323.7800	-0.614%	3,386	+35.636%
2025-06-23	3,373.0900	3,393.0900	3,343.2800	3,344.3000	-0.854%	3,606	+34.804%
2025-06-22	3,367.0900	3,393.0900	3,367.0500	3,373.0900	+0.178%	259	+33.653%
2025-06-20	3,367.6400	3,373.5500	3,340.3000	3,367.0900	-0.030%	3,318	+33.892%
2025-06-19	3,374.8700	3,385.8300	3,347.5700	3,368.1000	-0.203%	3,238	+33.851%
2025-06-18	3,386.7000	3,398.8100	3,362.9900	3,374.9600	-0.355%	3,595	+33.579%
2025-06-17	3,401.6500	3,402.7700	3,367.5300	3,386.9800	-0.431%	3,632	+33.105%
2025-06-16	3,439.0400	3,450.9700	3,381.6000	3,401.6500	-0.909%	3,609	+32.531%
2025-06-15	3,432.8500	3,432.8500	3,432.8500	3,432.8500	-0.004%	1	+31.327%
2025-06-13	3,392.6400	3,446.3000	3,391.9000	3,433.0000	+1.166%	3,270	+31.321%
2025-06-12	3,365.5000	3,398.6600	3,339.2100	3,393.4400	+0.866%	3,584	+32.852%
2025-06-11	3,327.7300	3,372.9200	3,319.7500	3,364.3100	+1.109%	3,648	+34.002%
2025-06-10	3,324.1000	3,348.4300	3,302.3100	3,327.4000	+0.008%	3,614	+35.489%
2025-06-09	3,317.8500	3,337.9000	3,294.0200	3,327.1500	+0.280%	3,653	+35.499%
2025-06-08	3,309.4700	3,320.7500	3,308.9000	3,317.8500	+0.253%	274	+35.879%
2025-06-06	3,361.7100	3,374.9900	3,306.6000	3,309.4700	-1.554%	3,300	+36.223%
2025-06-05	3,378.2400	3,403.1800	3,340.0300	3,361.7100	-0.472%	3,633	+34.106%
2025-06-04	3,359.5700	3,384.2400	3,344.4900	3,377.6600	+0.550%	3,622	+33.473%
2025-06-03	3,387.2500	3,388.0200	3,333.6500	3,359.1800	-0.807%	3,648	+34.207%
2025-06-02	3,310.2700	3,390.9400	3,301.8000	3,386.5000	+2.303%	3,593	+33.124%
2025-06-01	3,289.0800	3,315.8000	3,288.4500	3,310.2700	+0.641%	271	+36.190%
2025-05-30	3,314.2000	3,322.2100	3,271.8500	3,289.2000	-0.797%	3,264	+37.062%
2025-05-29	3,259.1100	3,330.2500	3,245.2500	3,315.6200	+1.715%	3,604	+35.970%
2025-05-28	3,308.9000	3,325.0600	3,252.1800	3,259.7100	-1.479%	3,620	+38.302%
2025-05-27	3,345.2000	3,349.6100	3,286.3800	3,308.6400	-1.118%	3,604	+36.257%
2025-05-26	3,343.0300	3,355.9900	3,323.6000	3,346.0600	+0.111%	3,242	+34.733%
2025-05-25	3,355.1000	3,357.2600	3,341.3500	3,342.3500	-0.398%	268	+34.883%
2025-05-23	3,299.3100	3,365.8000	3,289.1200	3,355.7100	+1.687%	3,271	+34.346%
2025-05-22	3,320.0300	3,344.9800	3,280.1300	3,300.0300	-0.611%	3,613	+36.612%
2025-05-21	3,288.6600	3,324.4800	3,284.7100	3,320.3200	+0.902%	3,601	+35.778%
2025-05-20	3,223.0900	3,303.5300	3,204.3000	3,290.6300	+2.121%	3,597	+37.003%
2025-05-19	3,234.2600	3,248.8900	3,206.8100	3,222.2900	-0.370%	3,593	+39.908%
2025-05-18	3,244.4600	3,244.5000	3,227.1100	3,234.2600	+1.044%	101	+39.390%
2025-05-16	3,237.3900	3,243.2800	3,155.4500	3,200.8500	-1.129%	3,255	+40.845%
2025-05-15	3,184.0000	3,251.4600	3,121.6600	3,237.3900	+1.628%	3,577	+39.256%
2025-05-14	3,253.0000	3,254.4100	3,168.9600	3,185.5200	-2.089%	3,600	+41.523%
2025-05-13	3,236.8100	3,264.6400	3,217.0000	3,253.4900	+0.531%	3,604	+38.567%
2025-05-12	3,285.1700	3,289.1300	3,207.8300	3,236.2900	-1.488%	3,588	+39.303%
2025-05-11	3,324.4400	3,324.6500	3,265.2000	3,285.1700	-1.181%	250	+37.230%
2025-05-09	3,316.1900	3,346.7700	3,275.7400	3,324.4400	+0.310%	3,254	+35.609%
2025-05-08	3,376.3500	3,413.7300	3,289.5900	3,314.1600	-1.813%	3,581	+36.030%
2025-05-07	3,399.3800	3,400.9400	3,360.1200	3,375.3700	-0.785%	3,559	+33.563%
2025-05-06	3,333.1200	3,434.1700	3,323.4000	3,402.0600	+2.052%	3,564	+32.515%
2025-05-05	3,247.3600	3,337.0200	3,241.3600	3,333.6400	+2.657%	3,589	+35.235%
2025-05-04	3,240.6100	3,251.5200	3,238.0500	3,247.3600	+0.208%	263	+38.828%
2025-05-02	3,237.4600	3,268.5100	3,222.7200	3,240.6100	+0.105%	3,244	+39.117%
2025-05-01	3,272.3000	3,275.9300	3,202.4100	3,237.2100	-1.072%	3,583	+39.263%
2025-04-30	3,316.2900	3,327.2500	3,267.9300	3,272.3000	-1.339%	3,546	+37.770%
2025-04-29	3,337.3900	3,338.4100	3,300.4800	3,316.7100	-0.622%	3,572	+35.925%
2025-04-28	3,288.3700	3,352.6900	3,270.8200	3,337.4600	+0.195%	2,319	+35.080%
2025-04-27	3,318.6200	3,330.9500	3,318.6200	3,330.9500	+0.372%	2	+35.344%
2025-04-25	3,347.7900	3,361.9200	3,265.8800	3,318.6200	-0.881%	3,242	+35.847%
2025-04-24	3,313.5500	3,369.5400	3,307.3500	3,348.1200	+1.043%	3,533	+34.650%
2025-04-23	3,336.7800	3,385.4700	3,256.1600	3,313.5500	-0.604%	3,523	+36.055%
2025-04-22	3,471.1000	3,499.4500	3,317.9400	3,333.6700	+0.565%	3,070	+35.234%
2025-04-17	3,349.8700	3,355.3300	3,276.4400	3,314.9300	-1.066%	2,990	+35.998%
2025-04-16	3,252.8600	3,357.0100	3,250.3400	3,350.6400	+3.090%	3,581	+34.549%
2025-04-15	3,212.7100	3,250.2200	3,210.2000	3,250.2200	+1.178%	3,590	+38.706%
2025-04-14	3,221.8000	3,245.2300	3,194.5900	3,212.3800	-0.317%	3,540	+40.340%
2025-04-13	3,238.0700	3,238.0700	3,210.6000	3,222.6100	-0.477%	260	+39.894%
2025-04-11	3,188.4900	3,244.5500	3,185.2100	3,238.0700	+1.489%	3,183	+39.226%
2025-04-10	3,085.1400	3,191.0100	3,078.7000	3,190.5600	+3.417%	3,517	+41.300%
2025-04-09	2,977.7000	3,098.1800	2,974.0200	3,085.1400	+3.609%	3,510	+46.128%
2025-04-08	2,981.3100	3,021.9000	2,969.9200	2,977.6800	-0.110%	3,557	+51.401%
2025-04-07	3,001.1900	3,053.8600	2,957.3600	2,980.9600	-0.615%	3,495	+51.235%
2025-04-06	3,035.0700	3,035.1500	2,977.0600	2,999.4200	-1.175%	250	+50.304%
2025-04-04	3,111.3000	3,134.5200	3,016.6800	3,035.0700	-2.528%	3,238	+48.539%
2025-04-03	3,161.6800	3,163.8000	3,055.4600	3,113.7900	-1.478%	3,557	+44.783%
2025-04-02	3,113.8000	3,166.6700	3,103.7500	3,160.4900	+1.459%	3,576	+42.644%
2025-04-01	3,120.2500	3,147.9700	3,101.2700	3,115.0500	-0.178%	3,579	+44.725%
2025-03-31	3,086.4100	3,126.5700	3,077.4400	3,120.6200	+1.012%	3,292	+44.466%
2025-03-30	3,084.9800	3,099.5500	3,084.9800	3,089.3700	+0.142%	254	+45.928%
2025-03-28	3,055.0100	3,086.4400	3,054.9200	3,084.9800	+0.967%	3,267	+46.135%
2025-03-27	3,021.6000	3,059.0300	3,021.2400	3,055.4200	+1.128%	3,591	+47.549%
2025-03-26	3,021.0500	3,031.8000	3,012.4100	3,021.3500	+0.019%	3,606	+49.213%
2025-03-25	3,009.6100	3,035.4900	3,007.6100	3,020.7800	+0.370%	3,606	+49.241%
2025-03-24	3,017.9000	3,032.8300	3,002.4900	3,009.6500	-0.507%	2,954	+49.793%
2025-03-23	3,023.1700	3,039.6100	3,021.6000	3,024.9800	+0.060%	258	+49.034%
2025-03-21	3,047.0200	3,047.2000	2,999.4200	3,023.1700	-0.764%	3,288	+49.123%
2025-03-20	3,050.0200	3,056.9300	3,026.0800	3,046.4500	-0.123%	3,592	+47.984%
2025-03-19	3,030.8700	3,051.0300	3,023.7700	3,050.1900	+0.611%	3,546	+47.802%
2025-03-18	3,000.4400	3,037.7900	2,998.7000	3,031.6600	+1.061%	3,600	+48.706%
2025-03-17	3,000.0600	3,002.6900	2,998.7000	2,999.8400	+0.344%	251	+50.283%
2025-03-16	2,984.4800	2,995.4100	2,984.1400	2,989.5500	+0.170%	259	+50.800%
2025-03-14	2,986.0100	3,004.4200	2,979.1400	2,984.4800	-0.058%	3,266	+51.056%

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

XAUUSD
Gold (ounce) / United States dollar
forex