Platinum c3

🏛️ usa →
1,590.40
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 1,079.90 1,079.90 1,079.90 1,079.90 0.0M
2022-12-29 1,062.00 1,062.00 1,062.00 1,062.00 0.0M
2022-12-28 1,042.10 1,042.10 1,026.70 1,018.30 0.0M
2022-12-27 1,031.00 1,031.00 1,031.00 1,031.00 0.0M
2022-12-23 1,030.90 1,030.90 1,030.90 1,030.90 0.0M
2022-12-22 987.30 987.30 987.30 987.30 0.0M
2022-12-21 1,005.90 1,005.90 1,005.90 1,005.90 0.0M
2022-12-20 1,016.70 1,016.70 1,016.70 1,016.70 0.0M
2022-12-19 990.50 990.50 990.50 990.50 0.0M
2022-12-16 1,001.90 1,001.90 1,001.90 1,001.90 0.0M
2022-12-15 1,014.80 1,014.80 1,014.80 1,014.80 0.0M
2022-12-14 1,040.20 1,040.20 1,040.20 1,040.20 0.0M
2022-12-13 1,040.10 1,040.10 1,040.10 1,040.10 0.0M
2022-12-12 1,009.10 1,009.10 1,009.10 1,009.10 0.0M
2022-12-09 1,036.90 1,036.90 1,036.90 1,036.90 0.0M
2022-12-08 1,015.70 1,015.70 1,015.70 1,015.70 0.0M
2022-12-07 1,012.60 1,012.60 1,012.60 1,012.60 0.0M
2022-12-06 996.40 996.40 996.40 996.40 0.0M
2022-12-05 1,008.40 1,008.40 1,008.40 1,008.40 0.0M
2022-12-02 1,027.50 1,027.50 1,027.50 1,027.50 0.0M
2022-12-01 1,055.50 1,055.50 1,055.50 1,055.50 0.0M
2022-11-30 1,039.50 1,039.50 1,039.50 1,039.50 0.0M
2022-11-29 1,009.30 1,009.30 1,009.30 1,009.30 0.0M
2022-11-28 989.10 1,013.70 978.70 999.30 0.0M
2022-11-25 1,004.70 1,009.10 982.10 987.80 0.0M
2022-11-24 1,007.80 1,009.10 993.10 996.90 0.0M
2022-11-23 1,000.00 1,010.50 984.30 996.80 0.0M
2022-11-22 989.90 1,007.60 989.10 995.70 0.0M
2022-11-21 986.10 995.30 970.70 987.90 0.0M
2022-11-18 992.00 997.80 980.80 984.30 0.0M
2022-11-17 1,016.00 1,019.30 985.00 991.50 0.0M
2022-11-16 1,025.00 1,034.40 1,011.50 1,016.20 0.0M
2022-11-15 1,029.60 1,051.50 1,017.00 1,022.40 0.0M
2022-11-14 1,049.20 1,049.20 1,013.60 1,033.00 0.0M
2022-11-11 1,049.30 1,074.10 1,035.10 1,038.10 0.0M
2022-11-10 998.00 1,058.20 995.10 1,055.00 0.0M
2022-11-09 1,011.50 1,024.70 990.80 997.30 0.0M
2022-11-08 993.50 1,015.80 979.10 1,014.50 0.0M
2022-11-07 964.70 993.40 953.30 989.40 0.0M
2022-11-04 922.00 970.20 918.90 960.50 0.0M
2022-11-03 935.00 945.80 912.60 924.10 0.0M
2022-11-02 952.70 964.80 939.00 950.90 0.0M
2022-11-01 931.40 963.00 930.80 950.50 0.0M
2022-10-31 947.10 952.60 928.30 930.10 0.0M
2022-10-28 966.60 974.00 945.70 949.10 0.0M
2022-10-27 972.00 972.00 972.00 972.00 0.0M
2022-10-26 967.10 967.10 967.10 967.10 0.0M
2022-10-25 924.30 924.30 924.30 924.30 0.0M
2022-10-24 926.60 976.60 926.60 931.20 0.0M
2022-10-21 938.50 938.50 938.50 938.50 0.0M
2022-10-20 919.70 919.70 919.70 919.70 0.0M
2022-10-19 885.70 885.70 885.70 885.70 0.0M
2022-10-18 911.90 911.90 911.90 911.90 0.0M
2022-10-17 918.20 918.20 918.20 918.20 0.0M
2022-10-14 899.50 899.50 899.50 899.50 0.0M
2022-10-13 901.00 901.00 901.00 901.00 0.0M
2022-10-12 885.60 885.60 885.60 885.60 0.0M
2022-10-11 903.70 903.70 903.70 903.70 0.0M
2022-10-10 900.40 900.40 900.40 900.40 0.0M
2022-10-07 922.50 922.50 922.50 922.50 0.0M
2022-10-06 926.40 926.40 926.40 926.40 0.0M
2022-10-05 919.20 919.20 919.20 919.20 0.0M
2022-10-04 938.30 938.30 938.30 938.30 0.0M
2022-10-03 904.70 904.70 904.70 904.70 0.0M
2022-09-30 863.70 863.70 863.70 863.70 0.0M
2022-09-29 864.80 864.80 864.80 864.80 0.0M
2022-09-28 870.10 870.10 870.10 870.10 0.0M
2022-09-27 846.80 846.80 846.80 846.80 0.0M
2022-09-26 851.00 851.00 851.00 851.00 0.0M
2022-09-23 861.10 861.10 861.10 861.10 0.0M
2022-09-22 906.00 906.00 906.00 906.00 0.0M
2022-09-21 913.10 913.10 913.10 913.10 0.0M
2022-09-20 917.90 917.90 917.90 917.90 0.0M
2022-09-19 914.80 914.80 914.80 914.80 0.0M
2022-09-16 897.80 897.80 897.80 897.80 0.0M
2022-09-15 902.20 902.20 902.20 902.20 0.0M
2022-09-14 904.20 904.20 904.20 904.20 0.0M
2022-09-13 882.80 882.80 882.80 882.80 0.0M
2022-09-12 903.50 903.50 903.50 903.50 0.0M
2022-09-09 876.50 876.50 876.50 876.50 0.0M
2022-09-08 865.70 865.70 865.70 865.70 0.0M
2022-09-07 847.10 847.10 847.10 847.10 0.0M
2022-09-06 834.50 834.50 834.50 834.50 0.0M
2022-09-05 819.60 837.40 819.60 834.70 0.0M
2022-09-04 818.00 819.70 818.00 819.70 0.0M
2022-09-02 819.50 819.50 819.50 819.50 0.0M
2022-09-01 807.00 807.00 807.00 807.00 0.0M
2022-08-31 828.50 828.50 828.50 828.50 0.0M
2022-08-30 833.60 833.60 833.60 833.60 0.0M
2022-08-29 852.00 861.70 835.30 854.30 0.0M
2022-08-26 874.90 876.90 850.90 855.30 0.0M
2022-08-25 868.80 879.00 865.40 873.90 0.0M
2022-08-24 875.00 879.10 858.20 866.80 0.0M
2022-08-23 867.70 883.90 856.60 876.40 0.0M
2022-08-22 889.60 892.70 855.60 868.00 0.0M
2022-08-19 907.50 907.50 878.30 888.00 0.0M
2022-08-18 921.40 928.70 903.20 904.90 0.0M
2022-08-17 933.00 939.00 914.80 919.30 0.0M
2022-08-16 933.50 942.00 921.00 931.30 0.0M
2022-08-15 964.00 966.00 919.50 933.60 0.0M
2022-08-12 957.10 963.60 944.40 959.40 0.0M
2022-08-11 942.50 974.60 941.30 959.40 0.0M
2022-08-10 934.00 949.50 924.90 946.10 0.0M
2022-08-09 940.00 944.10 929.80 933.00 0.0M
2022-08-08 926.00 948.80 918.50 938.40 0.0M
2022-08-05 924.00 941.40 917.10 924.70 0.0M
2022-08-04 891.00 929.00 887.80 924.90 0.0M
2022-08-03 890.40 896.40 880.50 888.50 0.0M
2022-08-02 902.80 915.00 890.50 905.00 0.0M
2022-08-01 889.10 911.00 883.10 901.60 0.0M
2022-07-29 881.20 899.50 877.00 889.80 0.0M
2022-07-28 880.80 890.00 868.30 876.80 0.0M
2022-07-27 860.30 864.90 851.10 878.20 0.0M
2022-07-26 876.60 876.60 876.60 865.40 0.0M
2022-07-25 864.50 864.50 864.50 870.50 0.0M
2022-07-22 867.00 867.00 867.00 867.60 0.0M
2022-07-21 859.10 859.10 859.10 859.10 0.0M
2022-07-20 853.70 853.70 853.70 849.20 0.0M
2022-07-19 864.00 864.00 864.00 861.60 0.0M
2022-07-18 843.90 843.90 843.90 858.70 0.0M
2022-07-15 833.60 833.60 833.60 833.60 0.0M
2022-07-14 820.00 820.00 820.00 820.00 0.0M
2022-07-13 840.50 840.50 840.50 840.50 0.0M
2022-07-12 838.80 838.80 838.80 830.80 0.0M
2022-07-11 863.40 863.40 863.40 863.40 0.0M
2022-07-08 885.50 885.50 885.50 885.50 0.0M
2022-07-07 868.50 868.50 868.50 868.50 0.0M
2022-07-06 843.60 843.60 843.60 843.60 0.0M
2022-07-05 853.40 853.40 853.40 853.40 0.0M
2022-07-01 874.00 874.00 874.00 874.00 0.0M
2022-06-30 898.00 898.00 898.00 898.00 0.0M
2022-06-29 912.60 912.60 912.60 912.60 0.0M
2022-06-28 907.20 919.00 907.20 910.90 0.0M
2022-06-27 912.40 912.40 893.40 904.20 0.0M
2022-06-24 906.00 906.00 906.00 906.00 0.0M
2022-06-23 922.80 922.80 908.80 906.60 0.0M
2022-06-22 928.50 928.50 928.50 928.50 0.0M
2022-06-21 941.50 941.50 941.50 941.50 0.0M
2022-06-17 930.40 930.40 930.40 930.40 0.0M
2022-06-16 951.10 951.10 951.10 951.10 0.0M
2022-06-15 924.90 924.90 924.90 924.90 0.0M
2022-06-14 911.80 911.80 911.80 911.80 0.0M
2022-06-13 933.70 933.70 933.70 933.70 0.0M
2022-06-10 971.80 971.80 971.80 971.80 0.0M
2022-06-09 976.80 976.80 976.80 976.80 0.0M
2022-06-08 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2022-06-07 1,013.80 1,013.80 1,013.80 1,013.80 0.0M
2022-06-06 1,030.70 1,030.70 1,030.70 1,030.70 0.0M
2022-06-03 1,017.00 1,017.00 1,017.00 1,017.00 0.0M
2022-06-02 1,028.70 1,028.70 1,028.70 1,028.70 0.0M
2022-06-01 996.90 996.90 996.90 996.90 0.0M
2022-05-31 968.60 968.60 968.60 968.60 0.0M
2022-05-27 943.80 943.80 943.80 943.80 0.0M
2022-05-26 934.50 939.00 924.00 937.40 0.0M
2022-05-25 943.70 946.80 922.40 929.30 0.0M
2022-05-24 949.70 957.00 936.40 942.90 0.0M
2022-05-23 948.70 971.70 947.10 950.30 0.0M
2022-05-20 953.70 961.00 938.10 941.10 0.0M
2022-05-19 922.80 958.30 908.00 953.70 0.0M
2022-05-18 942.70 957.30 918.60 924.40 0.0M
2022-05-17 927.80 950.10 923.20 943.40 0.0M
2022-05-16 932.10 940.80 916.80 925.30 0.0M
2022-05-14 930.80 930.80 930.80 930.80 0.0M
2022-05-13 932.30 952.20 922.70 930.70 0.0M
2022-05-12 985.50 987.40 929.30 931.40 0.0M
2022-05-11 945.70 991.70 942.80 989.80 0.0M
2022-05-10 936.60 970.10 930.50 947.20 0.0M
2022-05-09 949.80 949.80 912.90 938.50 0.0M
2022-05-07 947.40 947.40 947.40 947.40 0.0M
2022-05-06 973.10 974.70 941.00 956.00 0.0M
2022-05-05 983.00 993.10 960.20 973.40 0.0M
2022-05-04 958.20 987.00 957.20 979.60 0.0M
2022-05-03 930.90 966.30 929.70 958.60 0.0M
2022-05-02 933.60 937.40 908.80 932.80 0.0M
2022-04-29 911.30 942.40 907.60 939.60 0.0M
2022-04-28 910.30 927.30 900.50 911.10 0.0M
2022-04-27 915.00 921.70 903.00 909.60 0.0M
2022-04-26 916.00 916.00 906.00 911.30 0.0M
2022-04-25 920.00 920.00 904.50 903.80 0.0M
2022-04-22 957.30 957.30 924.40 926.00 0.0M
2022-04-21 966.20 966.20 966.20 966.20 0.0M
2022-04-20 978.90 982.20 974.00 985.40 0.0M
2022-04-19 1,024.90 1,024.90 985.00 987.10 0.0M
2022-04-18 1,019.90 1,019.90 1,019.90 1,018.80 0.0M
2022-04-14 992.40 992.40 992.40 992.40 0.0M
2022-04-13 989.00 989.50 989.00 987.60 0.0M
2022-04-12 970.60 970.60 970.60 970.60 0.0M
2022-04-11 976.00 976.00 976.00 976.00 0.0M
2022-04-08 973.80 973.80 973.80 973.80 0.0M
2022-04-07 956.20 956.20 956.20 956.20 0.0M
2022-04-06 951.30 951.30 951.30 951.30 0.0M
2022-04-05 971.30 971.30 971.30 971.30 0.0M
2022-04-04 989.20 989.20 989.20 989.20 0.0M
2022-04-01 986.80 986.80 986.80 986.80 0.0M
2022-03-31 994.00 994.00 994.00 994.00 0.0M
2022-03-30 999.40 999.40 999.40 999.40 0.0M
2022-03-29 977.30 985.40 961.90 975.20 0.0M