Platinum c2

🏛️ usa →
1,582.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,075.90 1,075.90 1,075.90 1,075.90 0.0M
2022-12-29 1,058.00 1,058.00 1,058.00 1,058.00 0.0M
2022-12-28 1,026.80 1,042.40 1,011.50 1,016.80 0.0M
2022-12-27 1,031.80 1,043.10 1,006.30 1,029.70 0.0M
2022-12-26 1,030.90 1,038.70 1,030.90 1,034.50 0.0M
2022-12-25 1,030.90 1,030.90 1,030.90 1,030.90 0.0M
2022-12-23 982.70 1,035.10 979.50 1,029.60 0.0M
2022-12-22 1,002.60 1,009.60 971.40 984.60 0.0M
2022-12-21 1,013.30 1,017.50 996.60 1,002.00 0.0M
2022-12-20 986.00 1,019.80 979.00 1,013.00 0.0M
2022-12-19 999.30 1,013.40 982.00 987.70 0.0M
2022-12-16 1,015.20 1,021.20 996.80 1,000.00 0.0M
2022-12-15 1,039.40 1,039.40 1,010.50 1,013.20 0.0M
2022-12-14 1,042.60 1,047.80 1,028.10 1,038.70 0.0M
2022-12-13 1,009.00 1,056.00 1,006.00 1,038.90 0.0M
2022-12-12 1,033.00 1,035.80 1,002.80 1,008.00 0.0M
2022-12-09 1,014.30 1,040.70 1,001.60 1,036.20 0.0M
2022-12-08 1,012.80 1,021.60 1,005.60 1,014.60 0.0M
2022-12-07 996.10 1,024.90 985.50 1,011.50 0.0M
2022-12-06 1,006.60 1,013.30 991.50 995.40 0.0M
2022-12-05 1,025.50 1,038.20 1,002.90 1,007.50 0.0M
2022-12-02 1,055.60 1,058.60 1,010.10 1,026.60 0.0M
2022-12-01 1,045.90 1,066.80 1,037.80 1,054.90 0.0M
2022-11-30 1,012.40 1,051.70 1,010.10 1,039.30 0.0M
2022-11-29 998.90 1,018.50 995.40 1,008.60 0.0M
2022-11-28 1,012.30 1,012.30 1,012.30 1,012.30 0.0M
2022-11-25 1,000.80 1,000.80 1,000.80 1,000.80 0.0M
2022-11-23 1,015.00 1,015.00 1,015.00 1,009.80 0.0M
2022-11-22 1,008.70 1,008.70 1,008.70 1,008.70 0.0M
2022-11-21 1,000.90 1,000.90 1,000.90 1,000.90 0.0M
2022-11-18 997.30 997.30 997.30 997.30 0.0M
2022-11-17 996.10 996.10 996.10 996.10 0.0M
2022-11-16 1,020.80 1,020.80 1,020.80 1,020.80 0.0M
2022-11-15 1,027.00 1,027.00 1,027.00 1,027.00 0.0M
2022-11-14 1,018.20 1,018.20 1,018.20 1,037.60 0.0M
2022-11-11 1,042.70 1,042.70 1,042.70 1,042.70 0.0M
2022-11-10 1,059.60 1,059.60 1,059.60 1,059.60 0.0M
2022-11-09 1,001.90 1,001.90 1,001.90 1,001.90 0.0M
2022-11-08 1,019.10 1,019.10 1,019.10 1,019.10 0.0M
2022-11-07 994.00 994.00 994.00 994.00 0.0M
2022-11-04 965.10 965.10 965.10 965.10 0.0M
2022-11-03 928.70 928.70 928.70 928.70 0.0M
2022-11-02 955.50 955.50 955.50 955.50 0.0M
2022-11-01 955.10 955.10 955.10 955.10 0.0M
2022-10-31 934.70 934.70 934.70 934.70 0.0M
2022-10-28 953.70 953.70 953.70 953.70 0.0M
2022-10-27 976.70 976.70 976.70 976.70 0.0M
2022-10-26 971.80 971.80 971.80 971.80 0.0M
2022-10-25 929.00 929.00 929.00 929.00 0.0M
2022-10-24 935.90 935.90 935.90 935.90 0.0M
2022-10-21 943.20 943.20 943.20 943.20 0.0M
2022-10-20 920.00 920.00 920.00 924.40 0.0M
2022-10-19 890.40 890.40 890.40 890.40 0.0M
2022-10-18 916.60 916.60 916.60 916.60 0.0M
2022-10-17 922.90 922.90 922.90 922.90 0.0M
2022-10-14 904.20 904.20 904.20 904.20 0.0M
2022-10-13 905.70 905.70 905.70 905.70 0.0M
2022-10-12 890.30 890.30 890.30 890.30 0.0M
2022-10-11 908.40 908.40 908.40 908.40 0.0M
2022-10-10 915.20 915.20 915.20 905.10 0.0M
2022-10-07 928.80 928.80 928.80 927.20 0.0M
2022-10-06 931.10 931.10 931.10 931.10 0.0M
2022-10-05 934.00 934.00 927.00 923.90 0.0M
2022-10-04 943.00 943.00 943.00 943.00 0.0M
2022-10-03 897.20 897.20 897.20 909.40 0.0M
2022-09-30 868.40 868.40 868.40 868.40 0.0M
2022-09-29 877.70 877.70 877.70 869.50 0.0M
2022-09-28 847.60 872.60 833.70 870.10 0.0M
2022-09-27 849.00 863.10 845.10 846.90 0.0M
2022-09-26 852.60 864.80 844.10 850.10 0.0M
2022-09-23 904.00 908.20 852.30 858.70 0.0M
2022-09-22 912.00 918.80 895.60 906.00 0.0M
2022-09-21 923.50 943.50 908.00 916.00 0.0M
2022-09-20 922.00 933.90 917.60 922.80 0.0M
2022-09-19 902.90 924.00 895.20 918.50 0.0M
2022-09-16 901.40 907.70 880.50 901.00 0.0M
2022-09-15 903.10 919.10 896.90 903.70 0.0M
2022-09-14 875.90 911.10 873.40 905.40 0.0M
2022-09-13 903.30 914.70 873.40 883.70 0.0M
2022-09-12 873.00 905.50 866.90 904.20 0.0M
2022-09-09 868.80 882.60 865.80 876.90 0.0M
2022-09-08 855.10 874.10 847.20 866.40 0.0M
2022-09-07 837.20 855.60 826.20 847.20 0.0M
2022-09-06 820.40 846.40 813.50 833.90 0.0M
2022-09-05 815.50 834.00 815.40 832.20 0.0M
2022-09-04 817.40 817.40 813.60 815.60 0.0M
2022-09-02 807.60 827.20 804.90 818.30 0.0M
2022-09-01 828.20 828.40 796.80 805.50 0.0M
2022-08-31 832.60 841.90 822.30 827.00 0.0M
2022-08-30 855.00 856.00 830.00 832.10 0.0M
2022-08-29 852.80 852.80 852.80 852.80 0.0M
2022-08-26 854.10 854.10 854.10 854.10 0.0M
2022-08-25 872.80 872.80 872.80 872.80 0.0M
2022-08-24 869.50 872.80 866.80 866.00 0.0M
2022-08-23 875.00 875.00 875.00 875.00 0.0M
2022-08-22 873.30 873.30 866.50 866.60 0.0M
2022-08-19 891.70 893.30 883.10 886.50 0.0M
2022-08-18 903.10 903.10 903.10 903.10 0.0M
2022-08-17 917.40 917.40 917.40 917.40 0.0M
2022-08-16 927.80 927.80 927.80 929.30 0.0M
2022-08-15 936.20 936.20 932.00 932.10 0.0M
2022-08-12 958.10 958.10 958.10 958.10 0.0M
2022-08-11 939.80 943.60 939.80 958.00 0.0M
2022-08-10 931.70 931.70 931.70 944.70 0.0M
2022-08-09 931.70 931.70 931.70 931.70 0.0M
2022-08-08 919.90 919.90 919.90 937.10 0.0M
2022-08-05 928.00 928.50 920.30 923.10 0.0M
2022-08-04 924.30 924.30 924.30 923.60 0.0M
2022-08-03 887.00 887.00 887.00 887.00 0.0M
2022-08-02 903.70 913.00 903.70 903.40 0.0M
2022-08-01 900.00 900.00 900.00 900.70 0.0M
2022-07-29 888.00 888.00 888.00 889.00 0.0M
2022-07-28 884.00 887.80 884.00 876.10 0.0M
2022-07-27 872.20 872.20 872.20 872.20 0.0M
2022-07-26 872.00 872.00 860.00 859.30 0.0M
2022-07-25 864.50 866.60 862.50 864.30 0.0M
2022-07-22 869.50 871.80 850.10 862.40 0.0M
2022-07-21 846.70 860.40 846.70 857.10 0.0M
2022-07-20 866.00 867.30 865.70 852.10 0.0M
2022-07-19 863.90 872.80 861.70 868.30 0.0M
2022-07-18 872.80 872.80 860.40 865.40 0.0M
2022-07-15 844.90 844.90 844.90 844.90 0.0M
2022-07-14 831.30 831.30 831.30 831.30 0.0M
2022-07-13 835.20 839.50 835.20 850.50 0.0M
2022-07-12 840.80 840.80 840.80 840.80 0.0M
2022-07-11 873.40 873.40 873.40 873.40 0.0M
2022-07-08 898.50 898.50 898.50 895.50 0.0M
2022-07-07 865.00 865.00 865.00 878.50 0.0M
2022-07-06 860.10 860.10 860.10 849.40 0.0M
2022-07-05 856.40 856.40 856.40 858.70 0.0M
2022-07-01 866.00 881.10 864.00 875.40 0.0M
2022-06-30 916.00 917.10 893.00 899.40 0.0M
2022-06-29 912.70 927.00 912.10 914.00 0.0M
2022-06-28 904.20 924.60 901.00 910.40 0.0M
2022-06-27 904.20 911.80 890.10 904.10 0.0M
2022-06-24 902.50 917.90 900.60 903.70 0.0M
2022-06-23 926.00 928.90 902.20 904.40 0.0M
2022-06-22 939.60 940.10 921.50 926.90 0.0M
2022-06-21 931.00 954.90 924.50 939.50 0.0M
2022-06-20 932.70 944.00 924.50 932.30 0.0M
2022-06-19 929.20 933.50 929.20 932.50 0.0M
2022-06-17 949.50 950.90 928.40 930.20 0.0M
2022-06-16 935.10 952.20 919.00 951.10 0.0M
2022-06-15 913.50 946.90 911.60 924.60 0.0M
2022-06-14 925.40 939.30 908.40 910.70 0.0M
2022-06-13 972.00 975.30 923.30 932.30 0.0M
2022-06-10 971.80 976.90 952.80 971.00 0.0M
2022-06-09 1,008.60 1,010.10 969.40 975.90 0.0M
2022-06-08 1,014.20 1,016.80 998.70 1,011.60 0.0M
2022-06-07 1,021.70 1,023.00 1,002.00 1,012.90 0.0M
2022-06-06 1,018.80 1,038.30 1,017.70 1,030.00 0.0M
2022-06-03 1,023.30 1,037.10 1,011.40 1,016.40 0.0M
2022-06-02 996.00 1,029.20 988.30 1,028.40 0.0M
2022-06-01 962.00 1,007.50 958.30 996.40 0.0M
2022-05-31 949.20 971.00 940.50 968.30 0.0M
2022-05-30 942.30 953.50 940.60 948.10 0.0M
2022-05-29 949.90 949.90 941.10 943.30 0.0M
2022-05-27 937.60 946.70 934.20 943.00 0.0M
2022-05-26 936.50 939.40 936.50 939.90 0.0M
2022-05-25 931.80 931.80 931.80 931.80 0.0M
2022-05-24 945.20 945.20 945.20 945.20 0.0M
2022-05-23 972.50 972.50 952.60 953.90 0.0M
2022-05-20 959.00 959.00 959.00 945.10 0.0M
2022-05-19 914.00 929.60 914.00 955.80 0.0M
2022-05-18 925.80 925.80 925.80 925.80 0.0M
2022-05-17 937.00 946.40 937.00 945.20 0.0M
2022-05-16 934.80 936.10 926.00 927.10 0.0M
2022-05-13 940.00 940.00 940.00 940.00 0.0M
2022-05-12 983.80 983.80 932.10 932.30 0.0M
2022-05-11 970.00 990.00 962.00 991.10 0.0M
2022-05-10 935.00 959.00 935.00 948.90 0.0M
2022-05-09 935.00 945.00 935.00 939.10 0.0M
2022-05-06 945.40 945.40 944.00 955.40 0.0M
2022-05-05 982.20 991.50 965.50 972.40 0.0M
2022-05-04 982.20 982.20 982.20 978.80 0.0M
2022-05-03 933.50 960.40 933.50 957.60 0.0M
2022-05-02 931.30 931.30 913.00 931.80 0.0M
2022-04-29 914.00 932.10 914.00 938.50 0.0M
2022-04-28 904.00 918.40 904.00 911.00 0.0M
2022-04-27 922.00 922.50 906.00 909.00 0.0M
2022-04-26 901.50 901.50 901.50 910.90 0.0M
2022-04-25 921.60 921.60 915.50 902.20 0.0M
2022-04-22 924.10 924.10 920.60 924.80 0.0M
2022-04-21 967.20 967.20 967.20 965.20 0.0M
2022-04-20 976.30 981.00 976.30 983.50 0.0M
2022-04-19 1,018.50 1,018.50 982.00 984.90 0.0M
2022-04-18 995.40 1,015.20 995.30 1,015.80 0.0M
2022-04-14 990.00 990.00 988.20 990.30 0.0M
2022-04-13 966.20 986.70 966.20 986.10 0.0M
2022-04-12 984.30 984.30 962.50 969.90 0.0M
2022-04-11 978.80 989.90 974.50 974.80 0.0M
2022-04-08 959.00 978.90 959.00 972.80 0.0M
2022-04-07 952.70 961.00 941.70 955.80 0.0M
2022-04-06 968.70 972.20 950.20 951.10 0.0M
2022-04-05 990.20 990.20 971.30 971.00 0.0M
2022-04-04 988.50 994.90 984.50 988.70 0.0M
2022-04-01 994.00 1,000.70 983.50 985.90 0.0M
2022-03-31 990.80 994.20 980.80 993.90 0.0M
2022-03-30 985.80 999.70 984.60 998.40 0.0M
2022-03-29 986.60 989.60 954.30 973.00 0.0M