Gold c5

🏛️ usa →
3,824.30
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 2,668.20 2,692.60 2,663.50 2,692.10 0.0M
2024-12-30 2,682.60 2,687.30 2,657.60 2,667.20 0.0M
2024-12-27 2,700.80 2,701.50 2,673.50 2,679.50 0.0M
2024-12-26 2,682.00 2,701.80 2,682.00 2,701.10 0.0M
2024-12-24 2,676.50 2,681.60 2,671.00 2,681.90 0.0M
2024-12-23 2,683.50 2,691.70 2,668.90 2,673.70 0.0M
2024-12-20 2,654.00 2,698.50 2,649.90 2,690.00 0.0M
2024-12-19 2,647.60 2,685.10 2,646.00 2,653.30 0.0M
2024-12-18 2,708.20 2,710.60 2,647.00 2,698.70 0.0M
2024-12-17 2,713.40 2,719.00 2,690.50 2,706.40 0.0M
2024-12-16 2,711.00 2,726.60 2,706.30 2,714.00 0.0M
2024-12-13 2,748.10 2,757.80 2,708.40 2,719.70 0.0M
2024-12-12 2,795.30 2,801.80 2,740.60 2,752.40 0.0M
2024-12-11 2,764.40 2,799.80 2,760.30 2,797.90 0.0M
2024-12-10 2,725.80 2,763.60 2,725.70 2,761.00 0.0M
2024-12-09 2,710.60 2,740.50 2,695.00 2,728.10 0.0M
2024-12-06 2,697.80 2,706.60 2,677.80 2,701.50 0.0M
2024-12-05 2,716.00 2,716.70 2,687.90 2,689.90 0.0M
2024-12-04 2,705.40 2,721.80 2,698.90 2,717.70 0.0M
2024-12-03 2,709.00 2,718.20 2,699.70 2,710.40 0.0M
2024-12-02 2,715.30 2,715.60 2,687.70 2,701.00 0.0M
2024-11-29 2,703.00 2,731.50 2,687.20 2,723.50 0.0M
2024-11-27 2,699.50 2,725.00 2,696.50 2,707.20 0.0M
2024-11-26 2,673.00 2,687.60 2,652.50 2,667.20 0.0M
2024-11-25 2,757.30 2,768.10 2,661.80 2,663.40 0.0M
2024-11-22 2,717.00 2,763.40 2,716.90 2,758.50 0.0M
2024-11-21 2,699.40 2,720.90 2,698.40 2,720.20 0.0M
2024-11-20 2,679.70 2,702.70 2,667.20 2,696.30 0.0M
2024-11-19 2,659.30 2,687.30 2,659.30 2,674.90 0.0M
2024-11-18 2,615.20 2,663.00 2,615.20 2,658.70 0.0M
2024-11-15 2,615.50 2,624.50 2,605.00 2,613.40 0.0M
2024-11-14 2,624.20 2,628.20 2,586.70 2,616.30 0.0M
2024-11-13 2,648.80 2,666.50 2,624.40 2,630.30 0.0M
2024-11-12 2,671.30 2,676.00 2,641.40 2,650.60 0.0M
2024-11-11 2,734.60 2,735.50 2,661.30 2,661.90 0.0M
2024-11-08 2,758.30 2,761.60 2,734.30 2,740.10 0.0M
2024-11-07 2,715.20 2,762.80 2,699.10 2,751.10 0.0M
2024-11-06 2,798.60 2,803.60 2,707.40 2,721.00 0.0M
2024-11-05 2,790.00 2,804.80 2,780.00 2,795.30 0.0M
2024-11-04 2,784.60 2,801.20 2,784.60 2,791.50 0.0M
2024-11-01 2,801.30 2,815.10 2,788.50 2,794.50 0.0M
2024-10-31 2,845.50 2,845.50 2,788.80 2,794.50 0.0M
2024-10-30 2,832.00 2,846.60 2,828.50 2,846.00 0.0M
2024-10-29 2,798.80 2,832.10 2,798.80 2,826.00 0.0M
2024-10-28 2,793.20 2,802.80 2,782.40 2,800.60 0.0M
2024-10-25 2,787.00 2,804.30 2,774.40 2,799.40 0.0M
2024-10-24 2,774.90 2,800.80 2,774.90 2,793.70 0.0M
2024-10-23 2,806.60 2,815.00 2,768.80 2,774.20 0.0M
2024-10-22 2,780.70 2,807.50 2,780.70 2,805.10 0.0M
2024-10-21 2,780.20 2,800.00 2,773.60 2,783.90 0.0M
2024-10-18 2,753.10 2,781.40 2,753.10 2,774.80 0.0M
2024-10-17 2,733.00 2,756.10 2,732.00 2,751.30 0.0M
2024-10-16 2,718.80 2,745.10 2,718.80 2,734.90 0.0M
2024-10-15 2,708.60 2,728.70 2,697.60 2,722.00 0.0M
2024-10-14 2,709.00 2,726.40 2,704.40 2,708.90 0.0M
2024-10-11 2,688.80 2,720.90 2,688.80 2,719.50 0.0M
2024-10-10 2,668.30 2,691.60 2,664.40 2,682.30 0.0M
2024-10-09 2,682.00 2,683.10 2,665.90 2,668.50 0.0M
2024-10-08 2,705.30 2,714.90 2,667.30 2,677.70 0.0M
2024-10-07 2,709.00 2,721.10 2,700.30 2,708.90 0.0M
2024-10-04 2,719.00 2,731.90 2,694.70 2,710.20 0.0M
2024-10-03 2,720.00 2,723.60 2,699.50 2,720.30 0.0M
2024-10-02 2,724.00 2,725.30 2,703.60 2,710.40 0.0M
2024-10-01 2,697.30 2,735.00 2,697.10 2,730.80 0.0M
2024-09-30 2,722.40 2,723.50 2,687.70 2,699.20 0.0M
2024-09-27 2,734.70 2,736.80 2,705.50 2,707.60 0.0M
2024-09-26 2,703.20 2,730.00 2,699.80 2,717.00 0.0M
2024-09-25 2,704.70 2,716.10 2,695.50 2,706.60 0.0M
2024-09-24 2,675.30 2,710.40 2,670.90 2,698.90 0.0M
2024-09-23 2,667.70 2,681.50 2,660.60 2,674.40 0.0M
2024-09-20 2,633.40 2,672.40 2,631.00 2,668.20 0.0M
2024-09-19 2,606.40 2,640.50 2,596.70 2,636.40 0.0M
2024-09-18 2,617.90 2,648.80 2,595.00 2,620.60 0.0M
2024-09-17 2,631.80 2,635.50 2,609.20 2,614.20 0.0M
2024-09-16 2,629.00 2,639.20 2,625.60 2,630.80 0.0M
2024-09-13 2,608.70 2,636.40 2,607.40 2,632.90 0.0M
2024-09-12 2,562.00 2,610.40 2,561.00 2,602.90 0.0M
2024-09-11 2,567.00 2,579.20 2,550.80 2,564.30 0.0M
2024-09-10 2,557.10 2,568.90 2,551.30 2,564.80 0.0M
2024-09-09 2,547.20 2,557.30 2,537.40 2,554.20 0.0M
2024-09-06 2,565.90 2,580.90 2,536.10 2,546.00 0.0M
2024-09-05 2,547.60 2,575.00 2,545.60 2,564.80 0.0M
2024-09-04 2,547.40 2,552.20 2,525.40 2,547.70 0.0M
2024-09-03 2,554.90 2,561.20 2,526.40 2,545.00 0.0M
2024-08-30 2,576.50 2,581.70 2,549.10 2,549.80 0.0M
2024-08-29 2,562.20 2,584.40 2,560.00 2,582.70 0.0M
2024-08-28 2,582.90 2,585.40 2,550.20 2,560.00 0.0M
2024-08-27 2,575.00 2,583.10 2,562.20 2,575.20 0.0M
2024-08-26 2,569.50 2,584.50 2,566.70 2,577.70 0.0M
2024-08-23 2,542.60 2,576.40 2,542.60 2,568.60 0.0M
2024-08-22 2,572.20 2,573.20 2,530.00 2,538.80 0.0M
2024-08-21 2,574.50 2,580.00 2,553.40 2,569.70 0.0M
2024-08-20 2,567.80 2,592.50 2,560.50 2,573.00 0.0M
2024-08-19 2,566.00 2,567.90 2,547.30 2,564.00 0.0M
2024-08-16 2,519.30 2,570.00 2,511.00 2,560.30 0.0M
2024-08-15 2,506.60 2,528.40 2,492.00 2,514.50 0.0M
2024-08-14 2,528.00 2,541.40 2,499.20 2,501.30 0.0M
2024-08-13 2,535.80 2,538.60 2,520.60 2,529.80 0.0M
2024-08-12 2,488.00 2,534.90 2,488.00 2,526.10 0.0M
2024-08-09 2,488.60 2,497.60 2,479.10 2,495.30 0.0M
2024-08-08 2,445.40 2,489.20 2,445.40 2,484.90 0.0M
2024-08-07 2,453.40 2,467.70 2,440.20 2,453.50 0.0M
2024-08-06 2,475.10 2,477.70 2,443.20 2,452.60 0.0M
2024-08-05 2,509.10 2,519.60 2,424.80 2,465.30 0.0M
2024-08-03 2,505.30 2,505.30 2,505.30 2,505.30 0.0M
2024-08-02 2,514.00 2,542.50 2,475.00 2,491.10 0.0M
2024-08-01 2,516.80 2,530.00 2,499.50 2,504.00 0.0M
2024-07-31 2,478.90 2,518.30 2,472.50 2,496.40 0.0M
2024-07-30 2,450.30 2,481.10 2,446.70 2,474.90 0.0M
2024-07-29 2,433.60 2,449.30 2,414.50 2,425.50 0.1M
2024-07-27 2,432.80 2,432.80 2,432.80 2,432.80 0.0M
2024-07-26 2,409.90 2,436.70 2,401.00 2,427.90 0.1M
2024-07-25 2,446.20 2,448.40 2,398.20 2,399.90 0.1M
2024-07-24 2,458.10 2,481.10 2,444.90 2,464.00 0.1M
2024-07-23 2,445.10 2,461.30 2,436.80 2,455.20 0.1M
2024-07-22 2,451.30 2,462.20 2,432.70 2,442.10 0.1M
2024-07-20 2,450.40 2,450.40 2,450.40 2,450.40 0.0M
2024-07-19 2,496.50 2,496.90 2,443.60 2,446.80 0.1M
2024-07-18 2,511.70 2,527.60 2,491.70 2,505.40 0.0M
2024-07-17 2,522.10 2,537.70 2,504.70 2,509.00 0.1M
2024-07-16 2,475.40 2,523.40 2,473.00 2,516.70 0.1M
2024-07-15 2,468.50 2,493.30 2,454.30 2,477.30 0.0M
2024-07-13 2,464.50 2,464.50 2,464.50 2,464.50 0.0M
2024-07-12 2,469.00 2,471.30 2,444.30 2,469.00 0.1M
2024-07-11 2,424.80 2,478.00 2,424.80 2,469.90 0.1M
2024-07-10 2,418.00 2,440.70 2,417.20 2,427.20 0.0M
2024-07-09 2,413.90 2,425.60 2,403.60 2,415.20 0.1M
2024-07-08 2,443.80 2,445.70 2,405.70 2,411.00 0.1M
2024-07-05 2,411.30 2,448.80 2,403.20 2,445.00 0.0M
2024-07-04 2,413.70 2,417.80 2,406.30 2,411.80 0.0M
2024-07-03 2,385.90 2,421.00 2,382.60 2,416.30 0.0M
2024-07-02 2,387.70 2,392.40 2,374.00 2,379.90 0.0M
2024-07-01 2,381.50 2,394.20 2,374.20 2,385.30 0.0M
2024-06-29 2,380.50 2,380.50 2,380.50 2,380.50 0.0M
2024-06-28 2,383.50 2,396.00 2,375.70 2,385.60 0.0M
2024-06-27 2,355.20 2,387.50 2,352.40 2,382.40 0.0M
2024-06-26 2,377.60 2,381.40 2,350.50 2,358.70 0.0M
2024-06-25 2,392.10 2,394.40 2,373.20 2,376.70 0.0M
2024-06-24 2,379.80 2,392.80 2,375.60 2,390.10 0.0M
2024-06-22 2,380.00 2,380.00 2,380.00 2,380.00 0.0M
2024-06-21 2,418.80 2,427.50 2,375.50 2,376.70 0.0M
2024-06-20 2,389.30 2,425.00 2,384.90 2,414.70 0.0M
2024-06-19 2,387.00 2,394.50 2,384.90 2,387.80 0.0M
2024-06-18 2,381.00 2,392.70 2,365.80 2,392.30 0.0M
2024-06-17 2,393.50 2,393.50 2,370.00 2,374.50 0.0M
2024-06-14 2,362.60 2,397.20 2,362.60 2,394.50 0.0M
2024-06-13 2,382.80 2,387.50 2,356.00 2,363.10 0.0M
2024-06-12 2,378.70 2,403.60 2,372.40 2,400.00 0.0M
2024-06-11 2,373.30 2,382.30 2,360.00 2,371.60 0.0M
2024-06-10 2,356.80 2,376.40 2,349.80 2,372.30 0.0M
2024-06-07 2,440.90 2,452.00 2,350.00 2,370.30 0.0M
2024-06-06 2,421.40 2,442.50 2,418.20 2,436.70 0.0M
2024-06-05 2,392.10 2,422.40 2,390.90 2,421.00 0.0M
2024-06-04 2,416.50 2,416.50 2,380.90 2,392.50 0.0M
2024-06-03 2,391.40 2,421.00 2,380.90 2,415.00 0.0M
2024-05-31 2,412.60 2,426.70 2,387.60 2,391.70 0.0M
2024-05-30 2,404.40 2,418.90 2,390.00 2,412.50 0.0M
2024-05-29 2,409.00 2,409.00 2,379.70 2,387.20 0.0M
2024-05-28 2,385.90 2,408.80 2,382.70 2,402.50 0.0M
2024-05-27 2,382.70 2,404.80 2,382.70 2,401.00 0.0M
2024-05-26 2,385.90 2,386.30 2,384.00 2,384.00 0.0M
2024-05-24 2,377.70 2,393.40 2,372.00 2,379.90 0.0M
2024-05-23 2,427.70 2,429.10 2,375.00 2,382.70 0.0M
2024-05-22 2,471.80 2,473.80 2,424.40 2,438.80 0.0M
2024-05-21 2,478.40 2,483.50 2,455.20 2,472.30 0.0M
2024-05-20 2,469.10 2,500.00 2,457.90 2,485.10 0.0M
2024-05-18 2,465.70 2,465.70 2,465.70 2,465.70 0.0M
2024-05-17 2,428.30 2,470.70 2,423.60 2,463.40 0.0M
2024-05-16 2,438.60 2,447.40 2,421.80 2,431.00 0.0M
2024-05-15 2,407.00 2,440.80 2,403.70 2,440.00 0.0M
2024-05-14 2,388.50 2,410.00 2,388.50 2,404.80 0.0M
2024-05-13 2,412.70 2,415.40 2,383.50 2,388.30 0.0M
2024-05-11 2,415.60 2,415.60 2,415.60 2,415.60 0.0M
2024-05-10 2,400.00 2,429.80 2,399.70 2,420.40 0.0M
2024-05-09 2,360.00 2,398.40 2,358.60 2,385.10 0.0M
2024-05-08 2,364.70 2,373.80 2,357.40 2,367.30 0.0M
2024-05-07 2,380.00 2,380.00 2,363.30 2,369.10 0.0M
2024-05-06 2,355.70 2,386.00 2,345.00 2,375.90 0.0M
2024-05-03 2,357.40 2,374.00 2,329.60 2,352.70 0.0M
2024-05-02 2,377.00 2,379.80 2,339.80 2,353.60 0.0M
2024-05-01 2,346.00 2,380.80 2,337.40 2,354.90 0.0M
2024-04-30 2,391.00 2,391.00 2,341.60 2,346.50 0.0M
2024-04-29 2,388.00 2,402.80 2,376.00 2,402.20 0.0M
2024-04-26 2,391.60 2,406.20 2,384.40 2,391.20 0.0M
2024-04-25 2,372.20 2,400.00 2,361.00 2,386.20 0.0M
2024-04-24 2,380.10 2,393.30 2,369.90 2,381.80 0.0M
2024-04-23 2,387.60 2,390.70 2,347.70 2,384.90 0.0M
2024-04-22 2,448.50 2,448.50 2,382.40 2,389.70 0.0M
2024-04-20 2,448.20 2,448.20 2,448.20 2,448.20 0.0M
2024-04-19 2,434.30 2,477.40 2,434.30 2,458.30 0.0M
2024-04-18 2,425.00 2,451.70 2,424.50 2,442.40 0.0M
2024-04-17 2,442.00 2,455.00 2,418.80 2,432.80 0.0M
2024-04-16 2,443.70 2,457.50 2,424.10 2,452.30 0.0M
2024-04-15 2,414.40 2,446.70 2,385.00 2,427.40 0.0M
2024-04-13 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2024-04-12 2,436.50 2,490.10 2,395.60 2,418.40 0.0M
2024-04-11 2,396.40 2,439.00 2,395.70 2,416.80 0.0M
2024-04-10 2,415.30 2,421.00 2,387.60 2,392.10 0.0M
2024-04-09 2,400.60 2,425.30 2,400.60 2,405.40 0.0M
2024-04-08 2,386.10 2,412.00 2,368.80 2,393.70 0.0M
2024-04-05 2,352.60 2,390.60 2,328.00 2,387.80 0.0M
2024-04-04 2,363.00 2,363.00 2,341.00 2,350.20 0.0M
2024-04-03 2,342.80 2,360.20 2,326.90 2,356.60 0.0M
2024-04-02 2,311.50 2,342.20 2,309.40 2,323.20 0.0M
2024-04-01 2,298.00 2,326.00 2,294.20 2,298.10 0.0M
2024-03-28 2,256.20 2,294.30 2,254.00 2,278.60 0.0M
2024-03-27 2,234.00 2,255.80 2,234.00 2,252.00 0.0M
2024-03-26 2,214.50 2,241.80 2,210.10 2,218.90 0.0M
2024-03-25 2,208.30 2,223.00 2,205.80 2,217.70 0.0M
2024-03-22 2,224.50 2,225.90 2,199.70 2,201.20 0.0M
2024-03-21 2,231.40 2,263.10 2,210.00 2,226.10 0.0M
2024-03-20 2,201.70 2,233.00 2,194.00 2,201.90 0.0M
2024-03-19 2,205.80 2,207.10 2,191.70 2,200.80 0.0M
2024-03-18 2,198.00 2,207.40 2,190.70 2,205.60 0.0M
2024-03-15 2,207.00 2,217.60 2,199.90 2,202.60 0.0M
2024-03-14 2,221.30 2,222.00 2,198.60 2,208.60 0.0M
2024-03-13 2,204.30 2,225.10 2,203.20 2,222.00 0.0M
2024-03-12 2,229.20 2,229.30 2,199.00 2,207.00 0.0M
2024-03-11 2,227.60 2,234.20 2,222.00 2,229.30 0.0M
2024-03-09 2,225.20 2,225.20 2,225.20 2,225.20 0.0M
2024-03-08 2,207.40 2,242.40 2,203.40 2,225.30 0.0M
2024-03-07 2,196.10 2,210.20 2,193.70 2,204.70 0.0M
2024-03-06 2,175.10 2,200.00 2,172.40 2,197.60 0.0M
2024-03-05 2,162.00 2,189.20 2,158.10 2,181.40 0.0M
2024-03-04 2,130.30 2,165.90 2,127.00 2,165.50 0.0M
2024-03-01 2,090.10 2,135.20 2,086.00 2,134.60 0.0M
2024-02-29 2,081.90 2,097.80 2,075.00 2,093.10 0.0M
2024-02-28 2,077.00 2,085.20 2,073.60 2,081.30 0.0M
2024-02-27 2,078.80 2,086.20 2,077.60 2,082.70 0.0M
2024-02-26 2,082.40 2,084.80 2,073.00 2,077.30 0.0M
2024-02-24 2,083.90 2,083.90 2,083.90 2,083.90 0.0M
2024-02-23 2,073.50 2,091.20 2,065.60 2,087.70 0.0M
2024-02-22 2,074.10 2,082.80 2,067.90 2,068.90 0.0M
2024-02-21 2,074.10 2,080.50 2,070.00 2,072.40 0.0M
2024-02-20 2,066.50 2,080.30 2,064.10 2,077.90 0.0M
2024-02-19 2,066.50 2,072.00 2,064.10 2,066.20 0.0M
2024-02-18 2,063.40 2,063.40 2,063.40 2,063.40 0.0M
2024-02-17 2,063.40 2,063.40 2,063.40 2,063.40 0.0M
2024-02-16 2,054.30 2,065.20 2,045.20 2,062.40 0.0M
2024-02-15 2,041.00 2,058.20 2,040.00 2,053.00 0.0M
2024-02-14 2,044.10 2,045.60 2,036.00 2,042.40 0.0M
2024-02-13 2,071.70 2,081.20 2,041.20 2,045.30 0.0M
2024-02-12 2,076.40 2,078.60 2,063.50 2,071.00 0.0M
2024-02-09 2,086.60 2,086.70 2,072.60 2,076.50 0.0M
2024-02-08 2,090.10 2,090.50 2,073.30 2,085.40 0.0M
2024-02-07 2,089.30 2,098.10 2,085.60 2,089.00 0.0M
2024-02-06 2,081.30 2,091.80 2,077.30 2,088.80 0.0M
2024-02-05 2,095.00 2,095.00 2,068.20 2,080.30 0.0M
2024-02-03 2,091.30 2,091.30 2,091.30 2,091.30 0.0M
2024-02-02 2,108.10 2,111.40 2,081.70 2,090.90 0.0M
2024-02-01 2,095.00 2,119.70 2,083.60 2,107.80 0.0M
2024-01-31 2,091.40 2,110.30 2,086.00 2,104.10 0.0M
2024-01-30 2,086.90 2,104.00 2,084.30 2,087.90 0.0M
2024-01-29 2,061.10 2,075.40 2,057.90 2,064.20 0.0M
2024-01-27 2,056.40 2,056.40 2,056.40 2,056.40 0.0M
2024-01-26 2,058.70 2,065.40 2,053.90 2,055.60 0.0M
2024-01-25 2,055.30 2,063.70 2,044.00 2,056.30 0.0M
2024-01-24 2,069.50 2,076.70 2,050.80 2,054.70 0.0M
2024-01-23 2,061.00 2,077.40 2,059.70 2,064.70 0.0M
2024-01-22 2,070.30 2,072.00 2,056.40 2,061.00 0.0M
2024-01-20 2,070.70 2,070.70 2,070.70 2,070.70 0.0M
2024-01-19 2,064.30 2,080.50 2,061.40 2,068.10 0.0M
2024-01-18 2,047.60 2,064.30 2,047.20 2,060.60 0.0M
2024-01-17 2,068.30 2,074.60 2,044.10 2,045.40 0.0M
2024-01-16 2,090.50 2,101.90 2,067.30 2,069.20 0.0M
2024-01-15 2,091.20 2,101.90 2,091.20 2,098.50 0.0M
2024-01-14 2,092.80 2,092.80 2,090.50 2,090.50 0.0M
2024-01-13 2,092.80 2,092.80 2,092.80 2,092.80 0.0M
2024-01-12 2,075.50 2,105.20 2,073.70 2,090.60 0.0M
2024-01-11 2,070.20 2,095.00 2,057.20 2,058.30 0.0M
2024-01-10 2,075.50 2,085.00 2,065.30 2,067.20 0.0M
2024-01-09 2,074.80 2,087.50 2,071.50 2,072.40 0.0M
2024-01-08 2,091.50 2,092.30 2,062.70 2,072.80 0.0M
2024-01-06 2,090.90 2,090.90 2,090.90 2,090.90 0.0M
2024-01-05 2,090.00 2,110.20 2,071.20 2,089.30 0.0M
2024-01-04 2,089.00 2,097.00 2,083.30 2,089.50 0.0M
2024-01-03 2,107.00 2,113.10 2,078.10 2,082.10 0.0M
2024-01-02 2,112.20 2,127.50 2,105.00 2,113.10 0.0M
2024-01-01 2,112.20 2,114.20 2,112.20 2,113.00 0.0M