Gold c4

🏛️ usa →
3,809.00
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
2024-12-31 2,643.80 2,666.80 2,639.60 2,666.00 0.0M
2024-12-30 2,658.10 2,663.80 2,632.50 2,642.00 0.0M
2024-12-27 2,676.80 2,677.80 2,648.60 2,655.20 0.0M
2024-12-26 2,658.20 2,678.70 2,657.60 2,677.10 0.0M
2024-12-24 2,652.50 2,658.40 2,646.80 2,658.10 0.0M
2024-12-23 2,661.10 2,668.60 2,645.70 2,650.50 0.0M
2024-12-20 2,632.20 2,675.60 2,626.70 2,667.00 0.0M
2024-12-19 2,622.30 2,663.10 2,619.40 2,630.00 0.0M
2024-12-18 2,684.40 2,688.20 2,620.50 2,675.50 0.0M
2024-12-17 2,690.50 2,696.50 2,668.00 2,683.70 0.0M
2024-12-16 2,689.90 2,704.60 2,682.80 2,691.50 0.0M
2024-12-13 2,725.70 2,736.40 2,685.20 2,697.30 0.0M
2024-12-12 2,772.60 2,780.40 2,717.50 2,730.40 0.0M
2024-12-11 2,742.30 2,778.50 2,739.00 2,776.60 0.0M
2024-12-10 2,703.90 2,742.50 2,702.90 2,739.40 0.0M
2024-12-09 2,685.60 2,720.20 2,671.80 2,706.60 0.0M
2024-12-06 2,675.30 2,687.40 2,656.20 2,680.30 0.0M
2024-12-05 2,694.40 2,698.90 2,666.90 2,668.80 0.0M
2024-12-04 2,685.90 2,702.00 2,675.40 2,696.40 0.0M
2024-12-03 2,682.30 2,699.00 2,677.70 2,688.70 0.0M
2024-12-02 2,699.00 2,699.00 2,665.50 2,679.30 0.0M
2024-11-29 2,681.60 2,710.80 2,665.30 2,701.90 0.0M
2024-11-27 2,678.60 2,704.00 2,673.80 2,685.60 0.0M
2024-11-26 2,650.90 2,667.30 2,629.70 2,646.30 0.1M
2024-11-25 2,743.00 2,748.00 2,640.70 2,642.60 0.2M
2024-11-22 2,695.90 2,743.30 2,694.50 2,737.20 0.1M
2024-11-21 2,677.30 2,700.70 2,675.50 2,699.30 0.1M
2024-11-20 2,659.20 2,682.80 2,645.50 2,675.60 0.0M
2024-11-19 2,639.80 2,667.00 2,638.10 2,654.60 0.0M
2024-11-18 2,595.00 2,643.00 2,592.00 2,638.20 0.0M
2024-11-15 2,594.00 2,604.00 2,583.70 2,593.60 0.0M
2024-11-14 2,602.00 2,609.00 2,565.00 2,596.40 0.0M
2024-11-13 2,628.60 2,648.80 2,601.90 2,610.30 0.1M
2024-11-12 2,650.20 2,656.90 2,619.90 2,630.30 0.1M
2024-11-11 2,716.00 2,717.20 2,641.10 2,641.70 0.1M
2024-11-08 2,737.40 2,741.60 2,712.00 2,719.50 0.1M
2024-11-07 2,691.70 2,742.10 2,674.80 2,730.60 0.1M
2024-11-06 2,776.40 2,782.80 2,684.90 2,700.40 0.0M
2024-11-05 2,770.30 2,784.20 2,758.20 2,774.60 0.0M
2024-11-04 2,768.40 2,782.00 2,764.90 2,770.90 0.0M
2024-11-01 2,778.60 2,797.00 2,767.70 2,773.90 0.0M
2024-10-31 2,823.80 2,826.00 2,766.60 2,774.00 0.0M
2024-10-30 2,811.60 2,826.30 2,807.40 2,825.70 0.0M
2024-10-29 2,778.30 2,812.40 2,777.30 2,805.80 0.0M
2024-10-28 2,775.50 2,782.80 2,761.90 2,780.50 0.0M
2024-10-25 2,773.10 2,785.40 2,754.00 2,779.10 0.0M
2024-10-24 2,753.50 2,780.10 2,753.40 2,773.30 0.0M
2024-10-23 2,787.60 2,796.10 2,746.40 2,753.80 0.0M
2024-10-22 2,759.30 2,788.00 2,758.00 2,784.40 0.0M
2024-10-21 2,760.20 2,779.40 2,754.00 2,763.40 0.0M
2024-10-18 2,731.40 2,761.90 2,731.40 2,754.30 0.0M
2024-10-17 2,714.00 2,736.20 2,712.60 2,731.40 0.0M
2024-10-16 2,702.90 2,726.00 2,698.80 2,714.90 0.0M
2024-10-15 2,688.90 2,708.90 2,678.20 2,702.40 0.0M
2024-10-14 2,696.10 2,706.90 2,684.30 2,689.00 0.0M
2024-10-11 2,670.50 2,701.90 2,669.00 2,699.70 0.0M
2024-10-10 2,648.60 2,672.00 2,642.50 2,662.60 0.0M
2024-10-09 2,663.60 2,665.20 2,646.70 2,648.80 0.0M
2024-10-08 2,685.30 2,695.20 2,646.40 2,658.20 0.0M
2024-10-07 2,692.90 2,702.20 2,680.50 2,689.10 0.0M
2024-10-04 2,698.60 2,713.10 2,675.20 2,690.70 0.0M
2024-10-03 2,703.40 2,705.00 2,680.20 2,701.60 0.0M
2024-10-02 2,706.20 2,706.60 2,684.70 2,692.00 0.0M
2024-10-01 2,677.70 2,716.70 2,677.00 2,712.50 0.0M
2024-09-30 2,702.00 2,709.00 2,668.80 2,681.30 0.0M
2024-09-27 2,716.50 2,718.50 2,687.60 2,689.90 0.0M
2024-09-26 2,681.20 2,708.70 2,677.50 2,694.90 0.2M
2024-09-25 2,682.80 2,694.90 2,673.40 2,684.70 0.2M
2024-09-24 2,653.30 2,689.40 2,647.10 2,677.00 0.2M
2024-09-23 2,646.20 2,659.80 2,638.60 2,652.50 0.2M
2024-09-20 2,611.20 2,651.00 2,608.70 2,646.20 0.2M
2024-09-19 2,585.10 2,620.50 2,575.30 2,614.60 0.2M
2024-09-18 2,596.00 2,627.20 2,572.50 2,598.60 0.2M
2024-09-17 2,609.80 2,613.70 2,587.30 2,592.40 0.2M
2024-09-16 2,608.00 2,617.40 2,602.50 2,608.90 0.1M
2024-09-13 2,587.50 2,614.60 2,585.00 2,610.70 0.2M
2024-09-12 2,540.60 2,588.50 2,538.70 2,580.60 0.2M
2024-09-11 2,545.70 2,558.00 2,529.00 2,542.40 0.2M
2024-09-10 2,536.00 2,547.50 2,528.90 2,543.10 0.2M
2024-09-09 2,526.50 2,536.50 2,514.20 2,532.70 0.1M
2024-09-06 2,547.10 2,559.80 2,513.90 2,524.60 0.2M
2024-09-05 2,526.40 2,554.00 2,523.70 2,543.10 0.2M
2024-09-04 2,524.60 2,531.50 2,502.70 2,526.00 0.2M
2024-09-03 2,536.00 2,539.50 2,504.40 2,523.00 0.3M
2024-08-30 2,553.60 2,560.10 2,526.60 2,527.60 0.2M
2024-08-29 2,539.20 2,562.20 2,536.50 2,560.30 0.2M
2024-08-28 2,559.80 2,564.30 2,527.80 2,537.80 0.2M
2024-08-27 2,553.80 2,561.40 2,538.50 2,552.90 0.1M
2024-08-26 2,545.10 2,563.20 2,544.00 2,555.20 0.1M
2024-08-23 2,521.10 2,554.50 2,519.80 2,546.30 0.2M
2024-08-22 2,549.90 2,551.40 2,506.40 2,516.70 0.2M
2024-08-21 2,552.20 2,558.00 2,528.20 2,547.50 0.1M
2024-08-20 2,542.40 2,570.40 2,535.10 2,550.60 0.2M
2024-08-19 2,549.70 2,549.90 2,523.70 2,541.30 0.2M
2024-08-16 2,494.40 2,548.30 2,488.20 2,537.80 0.2M
2024-08-15 2,486.20 2,508.00 2,469.20 2,492.40 0.2M
2024-08-14 2,506.30 2,519.70 2,476.20 2,479.70 0.2M
2024-08-13 2,512.60 2,517.30 2,498.20 2,507.80 0.2M
2024-08-12 2,470.10 2,513.40 2,462.70 2,504.00 0.2M
2024-08-09 2,467.30 2,476.50 2,456.10 2,473.40 0.2M
2024-08-08 2,422.80 2,467.90 2,420.20 2,463.30 0.2M
2024-08-07 2,432.60 2,447.30 2,418.80 2,432.40 0.2M
2024-08-06 2,451.70 2,459.50 2,421.80 2,431.60 0.2M
2024-08-05 2,490.30 2,500.80 2,403.80 2,444.40 0.4M
2024-08-03 2,486.10 2,486.10 2,486.10 2,486.10 0.0M
2024-08-02 2,490.80 2,522.50 2,453.10 2,469.80 0.3M
2024-08-01 2,493.40 2,506.60 2,474.00 2,480.80 0.2M
2024-07-31 2,455.60 2,496.60 2,449.20 2,473.00 0.2M
2024-07-30 2,429.00 2,458.30 2,421.50 2,451.90 0.2M
2024-07-29 2,410.10 2,425.30 2,391.60 2,401.80 0.0M
2024-07-27 2,409.60 2,409.60 2,409.60 2,409.60 0.0M
2024-07-26 2,386.50 2,413.30 2,378.00 2,404.50 0.0M
2024-07-25 2,420.50 2,423.80 2,375.10 2,376.60 0.0M
2024-07-24 2,432.60 2,456.70 2,420.90 2,439.60 0.0M
2024-07-23 2,421.80 2,437.10 2,413.30 2,431.00 0.0M
2024-07-22 2,427.50 2,438.10 2,409.00 2,418.40 0.0M
2024-07-20 2,427.20 2,427.20 2,427.20 2,427.20 0.0M
2024-07-19 2,470.40 2,471.60 2,419.60 2,423.00 0.0M
2024-07-18 2,487.00 2,502.60 2,467.30 2,480.80 0.0M
2024-07-17 2,497.20 2,512.80 2,480.20 2,484.30 0.0M
2024-07-16 2,452.40 2,498.20 2,448.70 2,492.00 0.0M
2024-07-15 2,444.20 2,468.80 2,430.00 2,452.90 0.0M
2024-07-13 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2024-07-12 2,444.80 2,446.80 2,420.00 2,444.50 0.0M
2024-07-11 2,401.20 2,453.80 2,400.90 2,445.60 0.0M
2024-07-10 2,393.90 2,416.70 2,393.30 2,403.20 0.0M
2024-07-09 2,390.30 2,400.80 2,380.00 2,391.20 0.0M
2024-07-08 2,419.00 2,422.10 2,382.00 2,387.00 0.0M
2024-07-05 2,387.90 2,424.80 2,380.00 2,421.10 0.0M
2024-07-04 2,388.50 2,393.20 2,382.90 2,388.30 0.0M
2024-07-03 2,362.00 2,397.50 2,360.00 2,392.60 0.0M
2024-07-02 2,364.00 2,368.80 2,350.80 2,356.40 0.0M
2024-07-01 2,356.30 2,371.00 2,350.90 2,361.90 0.0M
2024-06-29 2,359.80 2,359.80 2,359.80 2,359.80 0.0M
2024-06-28 2,359.70 2,373.10 2,352.60 2,362.50 0.0M
2024-06-27 2,331.80 2,364.30 2,330.00 2,359.30 0.0M
2024-06-26 2,355.80 2,357.70 2,327.50 2,335.90 0.0M
2024-06-25 2,366.70 2,372.20 2,350.00 2,353.50 0.0M
2024-06-24 2,354.50 2,370.10 2,353.10 2,367.20 0.0M
2024-06-22 2,357.10 2,357.10 2,357.10 2,357.10 0.0M
2024-06-21 2,394.60 2,403.50 2,352.00 2,353.90 0.0M
2024-06-20 2,366.70 2,402.20 2,361.40 2,391.80 0.0M
2024-06-19 2,364.00 2,371.70 2,361.40 2,365.60 0.0M
2024-06-18 2,356.90 2,370.50 2,345.00 2,369.50 0.0M
2024-06-17 2,369.20 2,369.20 2,347.40 2,351.80 0.0M
2024-06-14 2,340.90 2,374.10 2,340.60 2,371.90 0.0M
2024-06-13 2,363.40 2,365.00 2,334.30 2,340.60 0.0M
2024-06-12 2,353.50 2,381.10 2,350.30 2,377.50 0.0M
2024-06-11 2,350.20 2,359.60 2,337.60 2,349.10 0.0M
2024-06-10 2,330.00 2,353.10 2,327.20 2,349.60 0.0M
2024-06-07 2,417.90 2,429.20 2,326.90 2,347.60 0.0M
2024-06-06 2,399.50 2,420.40 2,395.30 2,413.70 0.0M
2024-06-05 2,370.10 2,399.90 2,368.00 2,398.10 0.0M
2024-06-04 2,393.20 2,394.10 2,358.50 2,369.70 0.0M
2024-06-03 2,370.00 2,398.00 2,357.50 2,392.00 0.0M
2024-05-31 2,388.20 2,404.00 2,364.90 2,368.50 0.0M
2024-05-30 2,382.80 2,394.40 2,367.00 2,389.30 0.0M
2024-05-29 2,384.70 2,386.00 2,356.60 2,364.10 0.2M
2024-05-28 2,359.80 2,388.00 2,356.90 2,379.30 0.1M
2024-05-27 2,361.00 2,382.50 2,358.50 2,376.00 0.0M
2024-05-26 2,360.20 2,364.20 2,356.90 2,361.20 0.0M
2024-05-24 2,352.50 2,371.30 2,348.70 2,356.90 0.0M
2024-05-23 2,405.30 2,407.90 2,350.50 2,359.70 0.1M
2024-05-22 2,448.30 2,453.30 2,400.80 2,415.70 0.1M
2024-05-21 2,453.90 2,461.20 2,431.80 2,449.10 0.0M
2024-05-20 2,445.70 2,477.00 2,434.40 2,461.70 0.0M
2024-05-18 2,442.80 2,442.80 2,442.80 2,442.80 0.0M
2024-05-17 2,403.60 2,450.10 2,400.80 2,440.40 0.0M
2024-05-16 2,416.70 2,425.20 2,398.00 2,408.30 0.0M
2024-05-15 2,385.20 2,418.50 2,379.80 2,417.60 0.0M
2024-05-14 2,364.50 2,387.60 2,363.40 2,382.50 0.0M
2024-05-13 2,392.10 2,393.20 2,360.40 2,365.70 0.1M
2024-05-11 2,389.30 2,389.30 2,389.30 2,389.30 0.0M
2024-05-10 2,375.70 2,407.60 2,375.20 2,397.70 0.1M
2024-05-09 2,338.30 2,376.20 2,335.90 2,362.70 0.1M
2024-05-08 2,344.60 2,351.50 2,333.70 2,344.80 0.1M
2024-05-07 2,356.20 2,360.90 2,340.50 2,346.60 0.1M
2024-05-06 2,335.10 2,363.80 2,322.70 2,353.40 0.0M
2024-05-04 2,333.10 2,333.10 2,333.10 2,333.10 0.0M
2024-05-03 2,335.20 2,352.00 2,308.70 2,330.60 0.0M
2024-05-02 2,351.70 2,357.90 2,316.50 2,331.60 0.0M
2024-05-01 2,319.90 2,360.70 2,314.00 2,332.90 0.0M
2024-04-30 2,368.90 2,368.90 2,318.00 2,324.70 0.0M
2024-04-29 2,369.70 2,380.70 2,353.50 2,379.80 0.0M
2024-04-27 2,371.20 2,371.20 2,371.20 2,371.20 0.0M
2024-04-26 2,368.40 2,385.90 2,360.70 2,369.30 0.0M
2024-04-25 2,352.10 2,379.30 2,338.80 2,364.50 0.0M
2024-04-24 2,357.00 2,372.30 2,346.50 2,360.30 0.0M
2024-04-23 2,364.00 2,369.60 2,326.00 2,363.70 0.0M
2024-04-22 2,425.40 2,425.40 2,359.90 2,368.10 0.0M
2024-04-20 2,429.20 2,429.20 2,429.20 2,429.20 0.0M
2024-04-19 2,415.50 2,455.50 2,409.40 2,436.10 0.0M
2024-04-18 2,403.10 2,429.50 2,401.10 2,420.10 0.0M
2024-04-17 2,420.40 2,434.20 2,393.70 2,410.50 0.0M
2024-04-16 2,419.50 2,436.70 2,401.70 2,430.00 0.0M
2024-04-15 2,392.10 2,426.10 2,362.30 2,405.10 0.0M
2024-04-13 2,382.90 2,382.90 2,382.90 2,382.90 0.0M
2024-04-12 2,410.70 2,471.30 2,373.00 2,396.30 0.0M
2024-04-11 2,371.80 2,417.10 2,365.00 2,394.60 0.0M
2024-04-10 2,393.00 2,399.10 2,359.20 2,370.10 0.0M
2024-04-09 2,377.60 2,405.70 2,377.50 2,383.90 0.0M
2024-04-08 2,370.10 2,392.30 2,343.00 2,372.30 0.0M
2024-04-05 2,331.10 2,370.90 2,308.00 2,366.60 0.0M
2024-04-04 2,341.30 2,345.90 2,320.00 2,329.40 0.0M
2024-04-03 2,321.70 2,341.50 2,306.80 2,335.90 0.0M
2024-04-02 2,292.60 2,322.10 2,288.20 2,302.40 0.0M
2024-04-01 2,280.10 2,306.50 2,269.60 2,277.50 0.0M
2024-03-28 2,235.10 2,276.80 2,227.80 2,258.40 0.0M
2024-03-27 2,218.60 2,237.90 2,213.90 2,232.40 0.0M
2024-03-26 2,195.00 2,222.60 2,190.00 2,199.20 0.2M
2024-03-25 2,188.50 2,204.10 2,186.10 2,198.20 0.1M
2024-03-22 2,204.70 2,209.60 2,180.20 2,181.60 0.1M
2024-03-21 2,212.40 2,246.60 2,189.70 2,206.50 0.1M
2024-03-20 2,182.60 2,213.60 2,173.60 2,182.40 0.1M
2024-03-19 2,185.60 2,187.80 2,171.90 2,181.20 0.0M
2024-03-18 2,181.40 2,188.70 2,170.80 2,185.90 0.1M
2024-03-15 2,188.70 2,198.20 2,180.40 2,183.10 0.0M
2024-03-14 2,201.30 2,202.60 2,178.40 2,189.10 0.0M
2024-03-13 2,185.20 2,206.90 2,183.00 2,202.40 0.1M
2024-03-12 2,209.60 2,211.90 2,178.00 2,187.70 0.1M
2024-03-11 2,208.50 2,216.30 2,202.20 2,210.00 0.1M
2024-03-09 2,207.10 2,207.10 2,207.10 2,207.10 0.0M
2024-03-08 2,187.20 2,223.30 2,182.10 2,206.30 0.1M
2024-03-07 2,177.10 2,192.70 2,172.60 2,185.90 0.1M
2024-03-06 2,157.00 2,181.10 2,152.80 2,178.80 0.0M
2024-03-05 2,143.50 2,170.80 2,139.20 2,162.50 0.0M
2024-03-04 2,111.70 2,148.60 2,108.50 2,146.80 0.0M
2024-03-01 2,072.40 2,117.40 2,067.10 2,116.00 0.0M
2024-02-29 2,063.40 2,079.20 2,056.10 2,074.60 0.0M
2024-02-28 2,059.70 2,067.30 2,053.60 2,062.70 0.0M
2024-02-27 2,060.70 2,068.80 2,058.40 2,064.10 0.0M
2024-02-26 2,064.00 2,066.50 2,054.10 2,058.80 0.0M
2024-02-24 2,065.90 2,065.90 2,065.90 2,065.90 0.0M
2024-02-23 2,054.20 2,073.00 2,045.50 2,069.30 0.0M
2024-02-22 2,055.80 2,064.80 2,049.20 2,050.50 0.0M
2024-02-21 2,055.90 2,063.10 2,050.80 2,054.00 0.0M
2024-02-20 2,049.80 2,062.20 2,044.20 2,059.60 0.0M
2024-02-19 2,046.60 2,054.10 2,044.60 2,047.50 0.0M
2024-02-18 2,045.00 2,049.80 2,044.60 2,045.80 0.0M
2024-02-17 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2024-02-16 2,036.10 2,046.80 2,026.60 2,043.90 0.0M
2024-02-15 2,024.80 2,040.00 2,021.80 2,034.70 0.0M
2024-02-14 2,025.70 2,028.50 2,016.30 2,024.00 0.0M
2024-02-13 2,053.40 2,067.00 2,022.80 2,027.10 0.0M
2024-02-12 2,058.10 2,061.40 2,045.40 2,053.00 0.0M
2024-02-09 2,069.60 2,071.60 2,054.40 2,058.60 0.0M
2024-02-08 2,070.60 2,073.50 2,054.70 2,067.80 0.0M
2024-02-07 2,072.00 2,080.90 2,066.20 2,071.50 0.0M
2024-02-06 2,061.40 2,074.80 2,058.70 2,071.20 0.0M
2024-02-05 2,076.20 2,077.60 2,050.80 2,062.70 0.0M
2024-02-03 2,076.70 2,076.70 2,076.70 2,076.70 0.0M
2024-02-02 2,091.80 2,094.10 2,064.00 2,073.40 0.0M
2024-02-01 2,076.90 2,102.50 2,066.00 2,090.60 0.0M
2024-01-31 2,075.00 2,093.90 2,068.50 2,087.00 0.0M
2024-01-30 2,071.30 2,086.70 2,066.80 2,070.50 0.0M
2024-01-29 2,043.00 2,056.20 2,037.70 2,044.60 0.2M
2024-01-27 2,037.10 2,037.10 2,037.10 2,037.10 0.0M
2024-01-26 2,040.00 2,046.80 2,034.40 2,036.10 0.1M
2024-01-25 2,033.90 2,044.70 2,023.30 2,036.80 0.1M
2024-01-24 2,049.70 2,057.20 2,031.10 2,035.20 0.1M
2024-01-23 2,042.60 2,058.50 2,040.00 2,045.20 0.0M
2024-01-22 2,051.40 2,053.40 2,036.80 2,041.60 0.0M
2024-01-20 2,051.30 2,051.30 2,051.30 2,051.30 0.0M
2024-01-19 2,046.30 2,061.10 2,041.70 2,048.60 0.0M
2024-01-18 2,028.60 2,044.90 2,027.30 2,041.10 0.0M
2024-01-17 2,051.20 2,055.60 2,024.30 2,026.00 0.0M
2024-01-16 2,073.20 2,082.20 2,047.50 2,049.90 0.0M
2024-01-15 2,070.80 2,082.20 2,070.10 2,077.70 0.0M
2024-01-14 2,073.10 2,073.10 2,070.70 2,071.10 0.0M
2024-01-13 2,073.10 2,073.10 2,073.10 2,073.10 0.0M
2024-01-12 2,053.20 2,086.70 2,052.90 2,071.40 0.1M
2024-01-11 2,049.30 2,075.00 2,037.30 2,039.00 0.1M
2024-01-10 2,055.50 2,066.00 2,045.80 2,047.80 0.1M
2024-01-09 2,054.10 2,068.40 2,051.90 2,053.00 0.1M
2024-01-08 2,071.90 2,073.00 2,042.70 2,053.40 0.0M
2024-01-06 2,072.70 2,072.70 2,072.70 2,072.70 0.0M
2024-01-05 2,071.30 2,090.70 2,051.00 2,069.70 0.0M
2024-01-04 2,069.20 2,077.60 2,063.10 2,069.90 0.0M
2024-01-03 2,087.90 2,093.90 2,058.50 2,062.70 0.0M
2024-01-02 2,092.70 2,107.70 2,084.70 2,093.50 0.0M
2024-01-01 2,092.70 2,095.70 2,092.70 2,093.00 0.0M