Dark

XAUUSD
Gold (ounce) / United States dollar
forex

Closed

Sep 25, 2026 4:59:00 PM EDT

4284.2600USD+0.454%(+19.3700)176,953

0.00Bid 0.00Ask 0.0000Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4,264.9700	4,315.5600	4,254.6000	4,284.2600	+0.454%	176,953	0.000%
2026-09-24	4,288.5600	4,302.9400	4,243.9400	4,264.8900	-0.545%	190,582	+0.454%
2026-09-23	4,363.6800	4,369.1400	4,274.7300	4,288.2500	-1.730%	169,092	-0.093%
2026-09-22	4,368.5100	4,375.7100	4,291.2700	4,363.7300	-0.109%	193,514	-1.821%
2026-09-21	4,372.4800	4,383.2100	4,322.5200	4,368.5100	-0.090%	166,893	-1.929%
2026-09-20	4,377.7400	4,381.8300	4,368.6400	4,372.4500	-0.116%	8,846	-2.017%
2026-09-18	4,345.7200	4,399.3400	4,334.0100	4,377.5400	+0.725%	174,352	-2.131%
2026-09-17	4,271.4100	4,380.8600	4,266.0000	4,346.0300	+1.749%	192,470	-1.421%
2026-09-16	4,283.1800	4,365.9000	4,234.8400	4,271.3100	-0.273%	192,935	+0.303%
2026-09-15	4,288.0300	4,317.0500	4,261.1600	4,282.9900	-0.120%	172,292	+0.030%
2026-09-14	4,332.5400	4,355.1000	4,253.2600	4,288.1400	-1.025%	179,938	-0.090%
2026-09-13	4,348.0500	4,348.0500	4,326.5000	4,332.5400	-0.353%	6,329	-1.114%
2026-09-11	4,314.8100	4,402.0800	4,286.7400	4,347.9000	+0.763%	178,046	-1.464%
2026-09-10	4,394.0400	4,434.0500	4,310.9700	4,314.9900	-1.795%	183,560	-0.712%
2026-09-09	4,349.7400	4,433.8300	4,341.0200	4,393.8600	+1.016%	169,819	-2.494%
2026-09-08	4,422.7000	4,442.6700	4,345.2000	4,349.6800	-1.650%	173,874	-1.504%
2026-09-07	4,423.0200	4,429.2400	4,373.6700	4,422.6400	-0.008%	116,298	-3.129%
2026-09-06	4,429.7200	4,434.9000	4,416.9500	4,422.9900	-0.149%	4,288	-3.137%
2026-09-04	4,479.7800	4,490.4400	4,365.2500	4,429.5700	-1.125%	169,665	-3.280%
2026-09-03	4,385.2400	4,510.6900	4,382.2800	4,479.9600	+2.156%	199,594	-4.368%
2026-09-02	4,324.3500	4,397.4100	4,282.2300	4,385.3900	+1.418%	200,657	-2.306%
2026-09-01	4,452.3200	4,461.1600	4,322.7400	4,324.0900	-2.872%	208,675	-0.921%
2026-08-31	4,458.1600	4,471.6300	4,396.0700	4,451.9700	-0.140%	190,411	-3.767%
2026-08-30	4,454.6200	4,466.6000	4,434.2800	4,458.2200	+0.075%	11,597	-3.902%
2026-08-28	4,594.2400	4,630.7800	4,445.2600	4,454.8900	-3.034%	196,969	-3.830%
2026-08-27	4,623.8200	4,642.7000	4,564.9400	4,594.2900	-0.630%	196,527	-6.748%
2026-08-26	4,654.6200	4,670.5500	4,582.7400	4,623.4300	-0.670%	181,375	-7.336%
2026-08-25	4,680.1300	4,696.5600	4,605.1100	4,654.6300	-0.537%	208,821	-7.957%
2026-08-24	4,624.1100	4,682.6300	4,594.5000	4,679.7400	+1.209%	207,718	-8.451%
2026-08-23	4,602.7900	4,624.4300	4,602.7900	4,623.8400	+0.506%	10,125	-7.344%
2026-08-21	4,526.1800	4,631.9800	4,508.5500	4,600.5700	+1.646%	187,190	-6.875%
2026-08-20	4,511.4400	4,540.6900	4,450.3900	4,526.0800	+0.325%	193,197	-5.343%
2026-08-19	4,332.8200	4,526.5300	4,324.2300	4,511.4300	+4.126%	195,187	-5.035%
2026-08-18	4,425.5200	4,435.8100	4,326.9600	4,332.6800	-2.098%	183,489	-1.118%
2026-08-17	4,370.0900	4,428.6600	4,367.7200	4,425.5200	+1.272%	175,685	-3.192%
2026-08-16	4,375.6100	4,386.3000	4,366.9400	4,369.9400	-0.130%	9,830	-1.961%
2026-08-14	4,356.2600	4,396.7900	4,310.6100	4,375.6100	+0.440%	165,401	-2.088%
2026-08-13	4,414.3200	4,449.3700	4,343.5000	4,356.4300	-1.307%	196,353	-1.657%
2026-08-12	4,371.1000	4,441.0500	4,366.1000	4,414.1400	+0.981%	180,192	-2.942%
2026-08-11	4,401.9800	4,434.6200	4,356.4600	4,371.2700	-0.698%	189,350	-1.990%
2026-08-10	4,332.1400	4,402.3700	4,313.1600	4,401.9900	+1.600%	179,418	-2.674%
2026-08-09	4,341.1600	4,348.6500	4,330.9100	4,332.6500	-0.172%	10,761	-1.117%
2026-08-07	4,251.7700	4,371.5900	4,229.3600	4,340.1100	+2.070%	189,799	-1.287%
2026-08-06	4,277.7600	4,303.8600	4,223.1200	4,252.1000	-0.600%	190,076	+0.756%
2026-08-05	4,072.0800	4,281.6100	4,070.0700	4,277.7600	+5.051%	189,671	+0.152%
2026-08-04	4,053.4400	4,105.9900	4,042.3100	4,072.0800	+0.459%	168,538	+5.211%
2026-08-03	4,074.6500	4,078.7700	4,018.7900	4,053.4900	-0.518%	167,068	+5.693%
2026-08-02	4,043.3400	4,078.8400	4,043.3400	4,074.5900	+0.773%	11,324	+5.146%
2026-07-31	4,106.3100	4,106.6500	4,020.8200	4,043.3400	-1.516%	161,631	+5.958%
2026-07-30	4,084.2700	4,119.8200	4,028.1200	4,105.5600	+0.524%	210,543	+4.353%
2026-07-29	4,024.8000	4,115.9800	3,995.9000	4,084.1700	+1.478%	200,139	+4.899%
2026-07-28	4,073.0100	4,073.8900	4,011.2500	4,024.6900	-1.188%	198,580	+6.449%
2026-07-27	4,093.8300	4,115.9800	4,065.1000	4,073.0700	-0.506%	187,121	+5.185%
2026-07-26	4,051.5100	4,096.1000	4,051.5100	4,093.7800	+1.043%	9,597	+4.653%
2026-07-24	4,046.9600	4,081.9100	4,021.7700	4,051.5100	+0.117%	153,792	+5.745%
2026-07-23	4,133.1800	4,140.5200	4,040.0600	4,046.7900	-2.089%	189,955	+5.868%
2026-07-22	4,080.4700	4,165.7100	4,076.3400	4,133.1200	+1.299%	185,987	+3.657%
2026-07-21	4,009.5200	4,086.4100	4,003.4500	4,080.1100	+1.796%	173,834	+5.004%
2026-07-20	3,995.4000	4,040.4500	3,982.3200	4,008.1200	+0.340%	185,413	+6.890%
2026-07-19	4,015.8300	4,015.8300	3,989.0500	3,994.5500	-0.530%	11,135	+7.253%
2026-07-17	3,985.7300	4,023.4500	3,959.3700	4,015.8300	+0.781%	191,916	+6.684%
2026-07-16	4,057.4200	4,060.8200	3,968.9200	3,984.7200	-1.807%	190,490	+7.517%
2026-07-15	4,053.3400	4,080.8100	4,017.1600	4,058.0300	+0.145%	181,065	+5.575%
2026-07-14	4,000.7800	4,100.7600	3,983.2200	4,052.1500	+1.315%	186,565	+5.728%
2026-07-13	4,083.9600	4,090.8200	3,986.3300	3,999.5700	-2.054%	195,155	+7.118%
2026-07-12	4,108.1800	4,108.1800	4,067.9000	4,083.4500	-0.602%	12,935	+4.918%
2026-07-10	4,123.1400	4,134.5000	4,072.4400	4,108.1800	-0.349%	139,678	+4.286%
2026-07-09	4,076.0900	4,137.7800	4,053.8700	4,122.5800	+1.151%	163,265	+3.922%
2026-07-08	4,098.0500	4,133.5500	4,021.5200	4,075.6700	-0.490%	210,599	+5.118%
2026-07-07	4,157.0400	4,180.1800	4,091.8800	4,095.7400	-1.476%	178,194	+4.603%
2026-07-06	4,182.5500	4,202.6800	4,128.1700	4,157.0900	-0.633%	162,602	+3.059%
2026-07-05	4,174.1800	4,201.0900	4,170.2300	4,183.5900	+0.225%	10,743	+2.406%
2026-07-03	4,125.6400	4,195.1500	4,122.3400	4,174.1800	+1.182%	112,085	+2.637%
2026-07-02	4,034.0700	4,143.6000	4,030.2900	4,125.4000	+2.244%	192,475	+3.851%
2026-07-01	4,005.7600	4,115.4300	3,959.8400	4,034.8600	+0.719%	176,088	+6.181%
2026-06-30	4,014.3500	4,063.0700	3,941.6000	4,006.0500	-0.213%	177,314	+6.945%
2026-06-29	4,062.3400	4,075.1300	4,000.1200	4,014.5900	-1.189%	175,821	+6.717%
2026-06-28	4,071.5800	4,085.3300	4,051.5100	4,062.8800	-0.214%	12,458	+5.449%
2026-06-26	4,013.9700	4,095.5500	3,982.5300	4,071.5800	+1.478%	176,668	+5.224%
2026-06-25	4,011.9400	4,043.9800	3,963.2000	4,012.2600	+0.067%	214,641	+6.779%
2026-06-24	4,098.8100	4,111.6100	3,959.0400	4,009.5800	-2.190%	219,770	+6.851%
2026-06-23	4,187.1300	4,197.7400	4,080.3900	4,099.3700	-2.125%	200,901	+4.510%
2026-06-22	4,140.1600	4,219.7400	4,139.6000	4,188.3700	+1.159%	176,349	+2.289%
2026-06-21	4,154.7200	4,164.2300	4,136.0700	4,140.3900	-0.345%	11,849	+3.475%
2026-06-19	4,188.4500	4,197.7200	4,121.4300	4,154.7200	-0.784%	121,875	+3.118%
2026-06-18	4,277.5700	4,329.5200	4,186.3000	4,187.5600	-2.057%	189,715	+2.309%
2026-06-17	4,330.3900	4,381.8300	4,218.4200	4,275.4900	-1.262%	174,272	+0.205%
2026-06-16	4,315.3500	4,354.5200	4,306.4300	4,330.1300	+0.338%	163,403	-1.059%
2026-06-15	4,293.5800	4,368.8000	4,285.1000	4,315.5400	+0.489%	171,158	-0.725%
2026-06-14	4,210.5200	4,307.7000	4,210.5200	4,294.5200	+1.995%	12,837	-0.239%
2026-06-12	4,219.0300	4,235.3600	4,169.8800	4,210.5200	-0.174%	185,548	+1.751%
2026-06-11	4,046.9900	4,245.6100	4,035.4100	4,217.8700	+4.171%	212,766	+1.574%
2026-06-10	4,221.5600	4,227.6400	4,023.1000	4,048.9700	-4.022%	231,892	+5.811%
2026-06-09	4,317.2900	4,362.9400	4,209.9200	4,218.6300	-2.252%	196,637	+1.556%
2026-06-08	4,343.3300	4,352.7700	4,268.0300	4,315.8400	-0.618%	199,552	-0.732%
2026-06-07	4,327.4600	4,346.3100	4,309.1100	4,342.6900	+0.352%	14,205	-1.345%
2026-06-05	4,461.2700	4,475.4500	4,311.0900	4,327.4600	-3.039%	189,835	-0.998%
2026-06-04	4,455.2900	4,514.9000	4,442.9000	4,463.0800	+0.111%	174,797	-4.007%
2026-06-03	4,475.0900	4,496.1800	4,423.3100	4,458.1100	-0.350%	165,639	-3.900%
2026-06-02	4,483.9300	4,541.2200	4,461.5800	4,473.7700	-0.244%	154,279	-4.236%
2026-06-01	4,538.9200	4,545.5500	4,447.0400	4,484.7200	-1.227%	155,010	-4.470%
2026-05-31	4,539.4200	4,545.2500	4,516.1400	4,540.4100	+0.030%	10,098	-5.642%
2026-05-29	4,494.7200	4,594.9200	4,491.9400	4,539.0300	+0.978%	158,977	-5.613%
2026-05-28	4,445.2300	4,516.3800	4,365.8500	4,495.0600	+1.089%	177,687	-4.690%
2026-05-27	4,519.1700	4,525.3900	4,401.1300	4,446.6200	-1.595%	165,120	-3.651%
2026-05-26	4,558.4400	4,558.4400	4,450.8900	4,518.6900	-0.907%	176,624	-5.188%
2026-05-25	4,566.5000	4,579.5900	4,550.0800	4,560.0400	-0.134%	117,078	-6.048%
2026-05-24	4,508.3000	4,579.3400	4,508.3000	4,566.1400	+1.284%	11,057	-6.173%
2026-05-22	4,535.4100	4,540.7100	4,491.7100	4,508.2500	-0.565%	172,428	-4.968%
2026-05-21	4,546.0300	4,570.5000	4,488.2200	4,533.8600	-0.236%	199,879	-5.505%
2026-05-20	4,488.5400	4,552.1500	4,453.0000	4,544.5900	+1.255%	201,786	-5.728%
2026-05-19	4,581.1900	4,588.6400	4,464.4000	4,488.2800	-2.018%	191,870	-4.546%
2026-05-18	4,536.4700	4,588.4200	4,480.0100	4,580.7300	+1.003%	216,695	-6.472%
2026-05-17	4,539.0900	4,554.1800	4,525.5100	4,535.2400	-0.057%	11,054	-5.534%
2026-05-15	4,651.7000	4,657.9300	4,511.5600	4,537.8300	-2.390%	218,026	-5.588%
2026-05-14	4,696.2800	4,718.4000	4,643.8100	4,648.9300	-1.006%	187,076	-7.844%
2026-05-13	4,716.4700	4,726.5900	4,669.7100	4,696.1700	-0.441%	182,931	-8.771%
2026-05-12	4,766.3100	4,773.2200	4,637.9600	4,716.9500	-1.044%	182,755	-9.173%
2026-05-11	4,691.2500	4,769.0100	4,647.8300	4,766.7300	+1.588%	177,667	-10.122%
2026-05-10	4,720.7600	4,720.7600	4,677.0800	4,692.2400	-0.604%	10,192	-8.695%
2026-05-08	4,703.6700	4,749.0100	4,693.5400	4,720.7600	+0.373%	153,115	-9.246%
2026-05-07	4,698.5500	4,764.4100	4,680.9300	4,703.2000	+0.111%	209,269	-8.908%
2026-05-06	4,593.5600	4,722.6600	4,587.8200	4,698.0000	+2.286%	193,879	-8.807%
2026-05-05	4,518.9800	4,595.1500	4,513.2500	4,593.0200	+1.643%	162,072	-6.722%
2026-05-04	4,613.1400	4,618.0700	4,499.9200	4,518.7700	-2.015%	188,618	-5.190%
2026-05-03	4,612.3500	4,628.7400	4,610.7400	4,611.7000	+0.120%	11,127	-7.100%
2026-05-01	4,626.2700	4,659.7900	4,559.9300	4,606.1700	-0.435%	155,084	-6.989%
2026-04-30	4,561.1700	4,646.5100	4,540.4000	4,626.2800	+1.447%	202,987	-7.393%
2026-04-29	4,595.1500	4,609.5400	4,509.8900	4,560.3100	-0.766%	203,038	-6.053%
2026-04-28	4,691.5200	4,700.7300	4,554.3500	4,595.5300	-2.061%	202,463	-6.773%
2026-04-27	4,679.4700	4,729.4600	4,666.9100	4,692.2200	+0.249%	174,403	-8.694%
2026-04-26	4,700.1800	4,700.1800	4,674.4800	4,680.5800	-0.468%	11,399	-8.467%
2026-04-24	4,695.8300	4,739.9100	4,657.6000	4,702.6100	+0.220%	184,382	-8.896%
2026-04-23	4,727.1100	4,753.0500	4,663.5800	4,692.3000	-0.765%	209,880	-8.696%
2026-04-22	4,737.3200	4,771.8900	4,722.9600	4,728.4700	-0.218%	167,195	-9.394%
2026-04-21	4,821.2800	4,830.0800	4,667.6800	4,738.7900	-1.690%	189,752	-9.592%
2026-04-20	4,754.7100	4,832.2900	4,744.4700	4,820.2700	+1.409%	182,567	-11.120%
2026-04-19	4,829.4000	4,829.4000	4,724.1800	4,753.3100	-1.551%	15,503	-9.868%
2026-04-17	4,791.4700	4,888.8200	4,767.0500	4,828.2100	+0.757%	168,092	-11.266%
2026-04-16	4,822.9100	4,837.8200	4,771.9900	4,791.9400	-0.632%	171,247	-10.594%
2026-04-15	4,836.8100	4,870.6500	4,785.8900	4,822.4000	-0.329%	182,147	-11.159%
2026-04-14	4,756.8800	4,850.5900	4,750.9900	4,838.3000	+1.713%	178,900	-11.451%
2026-04-13	4,670.8700	4,765.1000	4,664.1200	4,756.8300	+1.916%	183,882	-9.935%
2026-04-12	4,746.1200	4,746.1200	4,638.4900	4,667.3900	-1.659%	15,053	-8.209%
2026-04-10	4,763.0000	4,794.7500	4,730.6300	4,746.1200	-0.331%	166,650	-9.731%
2026-04-09	4,714.8300	4,800.6200	4,698.0500	4,761.8900	+0.996%	188,768	-10.030%
2026-04-08	4,832.6000	4,856.1500	4,698.9700	4,714.9500	-2.477%	202,753	-9.135%
2026-04-07	4,658.2200	4,835.3200	4,606.7900	4,834.6900	+3.796%	225,954	-11.385%
2026-04-06	4,609.0500	4,706.4200	4,599.7000	4,657.8600	+1.021%	177,991	-8.021%
2026-04-05	4,674.9500	4,674.9500	4,581.5900	4,610.8000	-1.372%	17,009	-7.082%
2026-04-03	4,674.9300	4,674.9500	4,674.9300	4,674.9500	0.000%	2	-8.357%
2026-04-02	4,781.1800	4,797.7900	4,553.2400	4,674.9500	-2.269%	217,759	-8.357%
2026-04-01	4,695.7300	4,799.7700	4,666.4400	4,783.4700	+1.800%	207,937	-10.436%
2026-03-31	4,513.0200	4,699.1500	4,481.8900	4,698.8900	+4.202%	229,319	-8.824%
2026-03-30	4,447.7200	4,580.0900	4,418.5500	4,509.3900	+1.385%	213,941	-4.992%
2026-03-29	4,492.5500	4,513.5200	4,443.2500	4,447.7800	-0.983%	18,358	-3.676%
2026-03-27	4,404.5800	4,554.2500	4,374.6900	4,491.9400	+1.985%	192,600	-4.623%
2026-03-26	4,497.6100	4,543.0700	4,297.4400	4,404.5200	-2.042%	230,550	-2.730%
2026-03-25	4,546.7400	4,602.0400	4,486.4200	4,496.3500	-1.059%	217,410	-4.717%
2026-03-24	4,440.5400	4,550.9900	4,305.3200	4,544.4800	+2.428%	268,545	-5.726%
2026-03-23	4,464.5900	4,512.3700	4,097.5100	4,436.7400	-0.560%	280,734	-3.437%
2026-03-22	4,490.9500	4,535.1900	4,447.5800	4,461.7300	-0.646%	20,556	-3.978%
2026-03-20	4,643.7600	4,734.9800	4,476.3900	4,490.7400	-3.264%	217,886	-4.598%
2026-03-19	4,836.1500	4,866.6000	4,502.0100	4,642.2700	-4.025%	231,595	-7.712%
2026-03-18	5,002.5600	5,015.8400	4,803.4500	4,836.9800	-3.301%	187,018	-11.427%
2026-03-17	5,012.4300	5,044.0200	4,973.2300	5,002.0800	-0.197%	155,493	-14.350%
2026-03-16	4,997.0800	5,037.7100	4,969.8200	5,011.9300	+0.375%	176,614	-14.519%
2026-03-15	5,017.9600	5,025.6100	4,966.8100	4,993.2200	-0.493%	15,169	-14.198%
2026-03-13	5,097.4800	5,127.8200	5,009.3200	5,017.9600	-1.597%	162,594	-14.621%
2026-03-12	5,133.6800	5,191.2800	5,054.2400	5,099.4000	-0.672%	168,479	-15.985%
2026-03-11	5,196.7000	5,222.5100	5,129.2300	5,133.9200	-1.178%	158,394	-16.550%
2026-03-10	5,139.0700	5,237.9500	5,123.8500	5,195.1000	+1.072%	168,396	-17.533%
2026-03-09	5,075.3400	5,155.4500	5,013.9600	5,139.9900	+1.298%	200,764	-16.648%
2026-03-08	5,168.5500	5,189.9200	5,038.1300	5,074.1400	-1.800%	21,603	-15.567%
2026-03-06	5,085.4200	5,174.1900	5,061.7400	5,167.1700	+1.581%	168,680	-17.087%
2026-03-05	5,165.4600	5,194.5500	5,050.6700	5,086.7400	-1.498%	184,152	-15.776%
2026-03-04	5,124.8800	5,205.6900	5,105.3900	5,164.1000	+0.776%	187,741	-17.038%
2026-03-03	5,345.4800	5,379.4300	4,994.9800	5,124.3100	-4.130%	225,976	-16.393%
2026-03-02	5,386.3600	5,418.7700	5,259.4300	5,345.0400	-0.722%	196,446	-19.846%
2026-03-01	5,275.9100	5,392.6000	5,275.9100	5,383.9100	+2.041%	10,993	-20.425%
2026-02-27	5,184.3400	5,279.9000	5,166.4300	5,276.2000	+1.793%	161,972	-18.800%
2026-02-26	5,174.3300	5,205.0400	5,129.9000	5,183.2700	+0.173%	141,376	-17.344%
2026-02-25	5,146.2300	5,217.3000	5,136.4700	5,174.3300	+0.522%	151,218	-17.202%
2026-02-24	5,235.1000	5,237.7100	5,093.1700	5,147.4800	-1.713%	166,129	-16.770%
2026-02-23	5,164.6300	5,249.3200	5,122.3100	5,237.1700	+1.365%	170,866	-18.195%
2026-02-22	5,103.9400	5,171.2700	5,103.9400	5,166.6600	+1.223%	7,893	-17.079%
2026-02-20	4,987.2700	5,105.5300	4,981.2000	5,104.2400	+2.327%	142,520	-16.065%
2026-02-19	4,975.3000	5,021.8600	4,960.0100	4,988.1700	+0.289%	132,679	-14.112%
2026-02-18	4,858.4200	5,010.5700	4,857.7400	4,973.8200	+2.389%	133,746	-13.864%
2026-02-17	4,989.1900	4,990.8100	4,838.4600	4,857.7900	-2.647%	166,961	-11.806%
2026-02-16	5,019.1000	5,030.6200	4,954.4200	4,989.8600	-0.583%	98,417	-14.141%
2026-02-15	5,040.3900	5,040.3900	5,001.9600	5,019.1300	-0.425%	7,391	-14.641%
2026-02-13	4,918.9800	5,045.5900	4,912.8000	5,040.5600	+2.518%	158,716	-15.004%
2026-02-12	5,060.0300	5,083.2800	4,871.4900	4,916.7400	-2.917%	173,259	-12.864%
2026-02-11	5,041.9800	5,118.5000	5,016.4800	5,064.4700	+0.458%	172,102	-15.406%
2026-02-10	5,030.6300	5,078.1500	4,998.5600	5,041.3600	+0.183%	169,418	-15.018%
2026-02-09	5,035.3100	5,085.9400	4,949.8400	5,032.1400	-0.105%	183,261	-14.862%
2026-02-08	4,963.1000	5,046.1500	4,963.1000	5,037.4500	+1.500%	8,325	-14.952%
2026-02-06	4,702.6300	4,970.8900	4,653.6700	4,963.0100	+5.512%	200,986	-13.676%
2026-02-05	5,010.9700	5,020.0700	4,703.0700	4,703.7600	-6.113%	255,059	-8.918%
2026-02-04	4,946.2400	5,091.1500	4,846.5300	5,010.0100	+1.262%	216,710	-14.486%
2026-02-03	4,773.1500	4,993.2000	4,744.8700	4,947.5500	+3.700%	249,980	-13.406%
2026-02-02	4,740.8000	4,883.8100	4,393.4900	4,771.0300	+0.466%	289,825	-10.203%
2026-02-01	4,884.2300	4,884.2300	4,567.5100	4,748.9000	-2.771%	12,222	-9.784%
2026-01-30	5,437.6400	5,450.2800	4,670.3600	4,884.2300	-10.191%	284,024	-12.284%
2026-01-29	5,511.5800	5,594.7700	5,047.9000	5,438.4500	-1.531%	265,856	-21.223%
2026-01-28	5,171.6300	5,596.6800	5,156.5500	5,523.0300	+6.801%	254,398	-22.429%
2026-01-27	5,042.7500	5,189.8200	5,013.3500	5,171.3400	+2.464%	245,876	-17.154%
2026-01-26	5,038.8600	5,110.3200	4,983.9400	5,046.9900	+0.179%	250,989	-15.113%
2026-01-25	4,987.8400	5,039.4900	4,978.6600	5,037.9900	+1.084%	10,309	-14.961%
2026-01-23	4,958.4500	4,989.5400	4,899.3600	4,983.9500	+0.539%	178,629	-14.039%
2026-01-22	4,777.9600	4,960.1700	4,771.7900	4,957.2100	+3.678%	185,857	-13.575%
2026-01-21	4,775.5300	4,887.8100	4,755.6400	4,781.3700	+0.112%	210,573	-10.397%
2026-01-20	4,665.0800	4,780.7700	4,659.1400	4,776.0100	+2.364%	181,410	-10.296%
2026-01-19	4,672.1200	4,681.7000	4,652.9200	4,665.6900	-0.174%	118,860	-8.175%
2026-01-18	4,595.6500	4,690.0100	4,567.1600	4,673.8300	+1.701%	10,705	-8.335%
2026-01-16	4,609.9000	4,620.0100	4,536.3500	4,595.6500	-0.303%	180,066	-6.776%
2026-01-15	4,615.0000	4,624.2800	4,580.8400	4,609.6200	-0.131%	198,339	-7.058%
2026-01-14	4,596.7900	4,642.7300	4,596.7900	4,615.6500	+0.402%	206,809	-7.180%
2026-01-13	4,598.6400	4,634.1600	4,569.6200	4,597.1900	+0.036%	191,231	-6.807%
2026-01-12	4,539.6900	4,630.0000	4,535.9400	4,595.5400	+1.249%	198,721	-6.774%
2026-01-11	4,507.7400	4,544.4400	4,507.7400	4,538.8500	+0.690%	7,445	-5.609%
2026-01-09	4,475.4000	4,516.9700	4,452.5800	4,507.7400	+0.736%	172,218	-4.958%
2026-01-08	4,463.1000	4,483.8000	4,407.4400	4,474.8000	+0.262%	201,006	-4.258%
2026-01-07	4,493.0600	4,495.2600	4,423.2900	4,463.1200	-0.662%	200,651	-4.008%
2026-01-06	4,439.9600	4,500.0700	4,427.7400	4,492.8600	+1.177%	190,322	-4.643%
2026-01-05	4,372.2500	4,459.7000	4,369.9100	4,440.6000	+1.525%	210,926	-3.521%
2026-01-04	4,331.8200	4,375.5800	4,331.8200	4,373.8800	+0.971%	7,288	-2.049%
2026-01-02	4,348.6600	4,402.0800	4,309.6300	4,331.8200	-0.382%	183,019	-1.098%
2026-01-01	4,328.4400	4,350.7700	4,321.8200	4,348.4400	+0.542%	4,611	-1.476%
2025-12-31	4,338.7100	4,372.6500	4,273.7800	4,325.0100	-0.325%	172,217	-0.942%
2025-12-30	4,345.2300	4,403.9200	4,324.0900	4,339.1300	-0.142%	215,894	-1.265%
2025-12-29	4,526.7400	4,527.4300	4,302.3300	4,345.3000	-4.025%	225,013	-1.405%
2025-12-28	4,532.6600	4,548.9700	4,521.0500	4,527.5200	-0.109%	9,936	-5.373%
2025-12-26	4,494.6700	4,549.5200	4,491.6200	4,532.4600	+0.871%	196,414	-5.476%
2025-12-25	4,478.0900	4,501.0000	4,447.3000	4,493.3300	+0.315%	6,189	-4.653%
2025-12-24	4,503.0300	4,525.4800	4,447.9900	4,479.2100	-0.531%	159,665	-4.352%
2025-12-23	4,459.8000	4,510.2600	4,430.2300	4,503.1100	+0.970%	184,646	-4.860%
2025-12-22	4,355.5900	4,461.4100	4,355.5900	4,459.8400	+2.412%	172,109	-3.937%
2025-12-21	4,338.1400	4,356.0800	4,337.4800	4,354.8000	+0.399%	5,560	-1.620%
2025-12-19	4,335.0600	4,356.3500	4,308.8200	4,337.5100	+0.062%	156,167	-1.228%
2025-12-18	4,338.5600	4,374.4200	4,308.3900	4,334.8400	-0.088%	187,016	-1.167%
2025-12-17	4,307.6300	4,348.6700	4,306.5200	4,338.6700	+0.721%	194,452	-1.254%
2025-12-16	4,303.7700	4,334.9300	4,271.2400	4,307.6300	+0.089%	190,931	-0.543%
2025-12-15	4,302.2400	4,350.0300	4,285.0800	4,303.8100	+0.044%	180,386	-0.454%
2025-12-14	4,299.8100	4,307.8100	4,289.9700	4,301.9200	+0.056%	4,808	-0.411%
2025-12-12	4,275.8200	4,353.3600	4,257.3500	4,299.5200	+0.579%	190,813	-0.355%
2025-12-11	4,232.2200	4,285.7700	4,204.0400	4,274.7900	+1.006%	175,073	+0.222%
2025-12-10	4,210.6700	4,238.4500	4,181.7400	4,232.2100	+0.511%	173,845	+1.230%
2025-12-09	4,194.8100	4,221.1800	4,169.8500	4,210.7000	+0.386%	172,814	+1.747%
2025-12-08	4,201.3700	4,218.7000	4,176.2500	4,194.4900	-0.145%	152,250	+2.140%
2025-12-07	4,196.4000	4,201.9800	4,186.2200	4,200.5900	+0.101%	5,987	+1.992%
2025-12-05	4,205.7200	4,259.2100	4,191.9300	4,196.3700	-0.204%	146,104	+2.094%
2025-12-04	4,206.9800	4,219.2400	4,174.8000	4,204.9600	-0.044%	168,094	+1.886%
2025-12-03	4,212.4900	4,241.5000	4,194.3300	4,206.8000	-0.158%	174,286	+1.841%
2025-12-02	4,227.6000	4,230.3100	4,163.4700	4,213.4600	-0.328%	160,000	+1.680%
2025-12-01	4,221.7800	4,264.3800	4,215.1500	4,227.3300	+0.131%	201,707	+1.347%
2025-11-30	4,218.5300	4,230.1400	4,204.7700	4,221.7800	+0.077%	6,383	+1.480%
2025-11-28	4,163.3900	4,226.6600	4,110.8400	4,218.5300	+1.487%	68,902	+1.558%
2025-11-27	4,164.5600	4,167.0100	4,142.4800	4,156.7300	-0.187%	102,062	+3.068%
2025-11-26	4,133.4300	4,173.2500	4,132.4400	4,164.5300	+0.754%	151,354	+2.875%
2025-11-25	4,144.0400	4,159.0500	4,109.5000	4,133.3800	-0.247%	157,603	+3.650%
2025-11-24	4,075.9200	4,144.0600	4,039.8900	4,143.6300	+1.685%	168,059	+3.394%
2025-11-23	4,063.8400	4,077.2500	1,964.9900	4,074.9600	+0.274%	4,812	+5.136%
2025-11-21	4,078.9400	4,101.1300	4,022.1600	4,063.8400	-0.348%	201,776	+5.424%
2025-11-20	4,104.1400	4,109.8500	4,035.6900	4,078.0400	-0.622%	199,107	+5.057%
2025-11-19	4,076.8200	4,132.7300	4,055.3900	4,103.5700	+0.657%	188,778	+4.403%
2025-11-18	4,036.4100	4,082.1700	3,997.9200	4,076.7700	+1.013%	179,847	+5.090%
2025-11-17	4,096.1700	4,101.7600	4,006.5900	4,035.8800	-1.469%	182,943	+6.154%
2025-11-16	4,080.4900	4,106.2500	4,066.0900	4,096.0400	+0.381%	6,777	+4.595%
2025-11-14	4,185.6400	4,211.0000	4,037.3000	4,080.4900	-2.506%	127,614	+4.994%
2025-11-13	4,190.7000	4,244.9900	4,145.3500	4,185.3700	-0.128%	204,165	+2.363%
2025-11-12	4,142.3800	4,211.4300	4,098.6900	4,190.7200	+1.166%	188,647	+2.232%
2025-11-11	4,119.5400	4,148.7200	4,096.6400	4,142.4000	+0.554%	171,416	+3.425%
2025-11-10	4,011.6300	4,122.3900	4,010.9100	4,119.5600	+2.690%	161,612	+3.998%
2025-11-09	4,000.3600	4,011.9500	3,998.3700	4,011.6400	+0.282%	4,253	+6.796%
2025-11-07	3,988.9700	4,027.1200	3,983.8000	4,000.3600	+0.286%	132,141	+7.097%
2025-11-06	3,973.3000	4,019.3600	3,964.4200	3,988.9600	+0.384%	146,535	+7.403%
2025-11-05	3,934.3800	3,990.2500	3,929.5600	3,973.6900	+0.980%	138,798	+7.816%
2025-11-04	3,997.1600	4,000.6600	3,928.4200	3,935.1100	-1.577%	161,321	+8.873%
2025-11-03	3,979.1400	4,030.4700	3,962.3400	3,998.1800	+0.486%	154,695	+7.155%
2025-11-02	4,002.2700	4,002.2700	3,977.7500	3,978.8300	-0.577%	4,935	+7.676%
2025-10-31	4,036.5200	4,038.9600	3,972.1500	4,001.9300	-0.857%	159,299	+7.055%
2025-10-30	3,952.9200	4,045.7700	3,915.1700	4,036.5100	+2.126%	181,583	+6.138%
2025-10-29	3,964.5700	4,030.0300	3,914.1900	3,952.4900	-0.304%	177,086	+8.394%
2025-10-28	3,997.9500	4,019.4900	3,886.3000	3,964.5600	-0.836%	182,000	+8.064%
2025-10-27	4,064.2800	4,097.5700	3,971.2200	3,997.9700	-1.629%	189,357	+7.161%
2025-10-26	4,112.2400	4,112.2400	4,059.7000	4,064.1600	-1.145%	15,051	+5.416%
2025-10-24	4,121.4500	4,144.1900	4,044.0700	4,111.2200	-0.244%	171,258	+4.209%
2025-10-23	4,087.3800	4,154.5200	4,065.4700	4,121.2900	+0.826%	186,168	+3.954%
2025-10-22	4,092.5200	4,161.1400	4,003.4300	4,087.5100	-0.122%	238,009	+4.813%
2025-10-21	4,359.9900	4,371.9700	4,077.2600	4,092.5100	-6.136%	233,971	+4.685%
2025-10-20	4,237.6500	4,381.1400	4,218.3200	4,360.0300	+2.887%	208,527	-1.738%
2025-10-19	4,247.8100	4,273.5600	4,233.4700	4,237.6900	-0.241%	15,060	+1.099%
2025-10-17	4,365.3600	4,378.4100	4,185.4400	4,247.9300	-2.691%	231,364	+0.855%
2025-10-16	4,209.1800	4,378.8500	4,203.2800	4,365.3900	+3.711%	194,916	-1.858%
2025-10-15	4,160.9300	4,217.9700	4,153.6000	4,209.1900	+1.147%	184,005	+1.783%
2025-10-14	4,127.5800	4,179.4700	4,090.2100	4,161.4400	+0.820%	220,703	+2.951%
2025-10-13	4,034.8600	4,131.7200	4,024.3800	4,127.5800	+2.264%	175,649	+3.796%
2025-10-12	4,015.8700	4,059.3300	3,973.8600	4,036.2000	+0.508%	15,680	+6.146%
2025-10-10	3,989.5000	4,022.5200	3,946.5900	4,015.7800	+0.662%	204,306	+6.686%
2025-10-09	4,011.5900	4,057.7500	3,944.1900	3,989.3900	-0.608%	199,691	+7.391%
2025-10-08	3,994.1400	4,059.1000	3,984.1800	4,013.7800	+0.486%	181,837	+6.739%
2025-10-07	3,969.4900	3,995.7900	3,940.6900	3,994.3800	+0.631%	165,868	+7.257%
2025-10-06	3,909.3000	3,975.9300	3,898.6700	3,969.3300	+1.538%	171,603	+7.934%
2025-10-05	3,886.2100	3,920.0900	3,883.4200	3,909.2200	+0.610%	12,237	+9.594%
2025-10-03	3,862.2500	3,891.4600	3,837.8700	3,885.5200	+0.601%	134,964	+10.262%
2025-10-02	3,863.2300	3,896.6600	3,819.2800	3,862.3000	-0.025%	141,039	+10.925%
2025-10-01	3,862.5200	3,895.1100	3,853.1900	3,863.2500	+0.019%	161,567	+10.898%
2025-09-30	3,832.9300	3,871.4500	3,793.0600	3,862.5200	+0.773%	169,462	+10.919%
2025-09-29	3,766.7100	3,834.0500	3,763.7900	3,832.8900	+1.750%	176,840	+11.776%
2025-09-28	3,759.5400	3,772.2900	3,759.5400	3,766.9600	+0.205%	8,135	+13.733%
2025-09-26	3,744.4500	3,783.6300	3,734.3000	3,759.2500	+0.402%	135,469	+13.966%
2025-09-25	3,742.9600	3,761.3700	3,721.8900	3,744.2100	+0.021%	159,312	+14.424%
2025-09-24	3,763.8500	3,779.1700	3,717.3900	3,743.4100	-0.524%	144,465	+14.448%
2025-09-23	3,747.7100	3,790.8900	3,736.5100	3,763.1400	+0.427%	161,023	+13.848%
2025-09-22	3,685.8200	3,749.0500	3,685.3500	3,747.1400	+1.659%	138,763	+14.334%
2025-09-21	3,684.6000	3,691.9800	3,683.2500	3,686.0000	+0.039%	6,561	+16.231%
2025-09-19	3,640.1400	3,685.0100	3,631.9400	3,684.5500	+1.223%	131,997	+16.276%
2025-09-18	3,669.5200	3,673.0100	3,627.7200	3,640.0400	-0.782%	144,731	+17.698%
2025-09-17	3,694.1300	3,707.3000	3,643.2100	3,668.7400	-0.691%	156,047	+16.777%
2025-09-16	3,676.7300	3,702.8700	3,674.5100	3,694.2800	+0.478%	137,999	+15.970%
2025-09-15	3,638.0000	3,685.4300	3,626.3500	3,676.6900	+1.064%	134,323	+16.525%
2025-09-14	3,642.2800	3,645.5300	3,636.6200	3,637.9800	-0.121%	4,903	+17.765%
2025-09-12	3,631.6100	3,656.5200	3,630.4300	3,642.3700	+0.298%	122,941	+17.623%
2025-09-11	3,645.1200	3,648.7500	3,612.8500	3,631.5500	-0.372%	133,224	+17.973%
2025-09-10	3,633.4500	3,657.3600	3,620.2500	3,645.1100	+0.310%	132,924	+17.534%
2025-09-09	3,634.9000	3,674.0700	3,622.7000	3,633.8500	-0.039%	154,367	+17.899%
2025-09-08	3,591.0200	3,646.3000	3,579.4000	3,635.2700	+1.209%	149,386	+17.853%
2025-09-07	3,586.3800	3,595.8900	3,576.3600	3,591.8300	+0.168%	12,193	+19.278%
2025-09-05	3,552.4300	3,600.0400	3,544.7400	3,585.7900	+0.943%	143,390	+19.479%
2025-09-04	3,560.2900	3,563.1400	3,510.9200	3,552.2800	-0.230%	152,403	+20.606%
2025-09-03	3,529.8300	3,578.2600	3,526.5800	3,560.4700	+0.880%	176,357	+20.328%
2025-09-02	3,479.0500	3,539.9400	3,470.0700	3,529.4000	+1.442%	189,794	+21.388%
2025-09-01	3,447.7000	3,489.7300	3,436.7300	3,479.2300	+0.901%	124,991	+23.138%
2025-08-31	3,447.6200	3,451.9100	3,441.8000	3,448.1700	+0.017%	6,466	+24.247%
2025-08-29	3,414.5600	3,453.6300	3,404.2800	3,447.5700	+0.951%	122,026	+24.269%
2025-08-28	3,395.4400	3,422.8600	3,384.3900	3,415.0800	+0.578%	120,666	+25.451%
2025-08-27	3,390.6500	3,399.2300	3,373.6200	3,395.4500	+0.141%	109,340	+26.177%
2025-08-26	3,354.7700	3,394.3200	3,351.1600	3,390.6800	+1.082%	114,245	+26.354%
2025-08-25	3,368.9700	3,376.1800	3,351.5100	3,354.4000	-0.432%	76,130	+27.721%
2025-08-24	3,371.5200	3,371.5200	3,365.7600	3,368.9500	-0.026%	3,741	+27.169%
2025-08-22	3,338.2500	3,378.6800	3,321.3300	3,369.8200	+0.947%	98,597	+27.136%
2025-08-21	3,346.5400	3,347.9900	3,325.3300	3,338.2100	-0.257%	90,333	+28.340%
2025-08-20	3,314.0600	3,351.9400	3,311.4000	3,346.8100	+0.983%	93,849	+28.010%
2025-08-19	3,330.8400	3,345.1900	3,312.7200	3,314.2400	-0.489%	98,486	+29.268%
2025-08-18	3,327.0100	3,358.2800	3,326.6800	3,330.5300	+0.124%	99,523	+28.636%
2025-08-17	3,333.7600	3,336.5300	3,323.4100	3,326.4200	-0.221%	5,251	+28.795%
2025-08-15	3,335.0800	3,348.5300	3,332.1000	3,333.7900	-0.036%	3,307	+28.510%
2025-08-14	3,362.7200	3,374.3500	3,329.1000	3,335.0000	-0.815%	3,580	+28.464%
2025-08-13	3,350.2300	3,370.0000	3,342.1000	3,362.4000	+0.365%	3,622	+27.417%
2025-08-12	3,348.6900	3,357.5500	3,331.3000	3,350.1600	+0.032%	3,617	+27.882%
2025-08-11	3,390.8000	3,391.3100	3,341.0000	3,349.1000	-1.265%	3,615	+27.923%
2025-08-10	3,397.2000	3,403.1400	3,389.8000	3,392.0200	-0.158%	279	+26.304%
2025-08-08	3,400.0200	3,403.4600	3,372.7500	3,397.3900	-0.059%	3,302	+26.104%
2025-08-07	3,369.7700	3,405.4000	3,365.5100	3,399.3800	+0.867%	3,594	+26.031%
2025-08-06	3,382.9500	3,385.1000	3,358.3700	3,370.1700	-0.364%	3,618	+27.123%
2025-08-05	3,377.1500	3,390.1600	3,349.9100	3,382.4700	+0.156%	3,648	+26.661%
2025-08-04	3,361.4200	3,384.8900	3,344.8600	3,377.2100	+0.470%	3,583	+26.858%
2025-08-03	3,362.0900	3,364.6100	3,354.0000	3,361.4200	-0.020%	264	+27.454%
2025-08-01	3,287.7200	3,363.1100	3,281.2700	3,362.0900	+2.238%	3,240	+27.428%
2025-07-31	3,285.4900	3,314.6300	3,282.9100	3,288.4800	+0.091%	3,564	+30.281%
2025-07-30	3,327.9900	3,333.8300	3,267.8100	3,285.4900	-1.268%	3,596	+30.399%
2025-07-29	3,311.8100	3,333.8000	3,306.7000	3,327.7000	+0.457%	3,563	+28.745%
2025-07-28	3,332.9800	3,344.9900	3,302.3000	3,312.5500	-0.613%	3,625	+29.334%
2025-07-27	3,336.7000	3,337.0700	3,323.3200	3,332.9800	-0.111%	262	+28.541%
2025-07-25	3,369.1600	3,373.1600	3,325.3400	3,336.6800	-0.971%	3,290	+28.399%
2025-07-24	3,389.9400	3,393.2300	3,352.0300	3,369.3800	-0.624%	3,581	+27.153%
2025-07-23	3,427.7600	3,438.6000	3,382.2000	3,390.5500	-1.080%	3,595	+26.359%
2025-07-22	3,396.3200	3,433.3200	3,383.0000	3,427.5700	+0.930%	3,621	+24.994%

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

XAUUSD
Gold (ounce) / United States dollar
forex