Platinum c5

🏛️ usa →
1,603.50
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 1,067.80 1,088.00 1,067.80 1,086.00 0.0M
2022-12-29 1,027.00 1,074.30 1,024.20 1,068.70 0.0M
2022-12-28 1,034.00 1,045.70 1,015.00 1,020.20 0.0M
2022-12-27 1,041.30 1,050.00 1,020.00 1,037.70 0.0M
2022-12-26 1,041.80 1,046.70 1,041.80 1,046.70 0.0M
2022-12-25 1,040.50 1,040.50 1,040.50 1,040.50 0.0M
2022-12-23 995.00 1,041.00 991.20 1,037.40 0.0M
2022-12-22 1,020.60 1,021.70 983.60 995.80 0.0M
2022-12-21 1,023.20 1,023.40 1,009.10 1,015.00 0.0M
2022-12-20 992.00 1,028.00 989.70 1,024.80 0.0M
2022-12-19 1,011.00 1,013.00 992.00 996.90 0.0M
2022-12-16 1,020.10 1,024.90 1,004.20 1,007.00 0.0M
2022-12-15 1,030.00 1,032.20 1,018.00 1,019.10 0.0M
2022-12-14 1,052.70 1,052.70 1,039.70 1,045.00 0.0M
2022-12-13 1,017.60 1,060.00 1,017.60 1,044.10 0.0M
2022-12-12 1,034.00 1,034.00 1,009.10 1,013.20 0.0M
2022-12-09 1,012.50 1,042.70 1,012.50 1,040.30 0.0M
2022-12-08 1,026.40 1,026.40 1,026.40 1,019.60 0.0M
2022-12-07 1,001.00 1,016.00 992.00 1,016.60 0.0M
2022-12-06 1,002.00 1,002.00 1,002.00 1,000.10 0.0M
2022-12-05 1,039.10 1,039.10 1,007.00 1,011.70 0.0M
2022-12-02 1,054.30 1,054.30 1,020.70 1,030.40 0.0M
2022-12-01 1,065.20 1,065.20 1,056.30 1,057.50 0.0M
2022-11-30 1,022.20 1,039.60 1,022.20 1,040.80 0.0M
2022-11-29 1,011.40 1,011.40 1,011.40 1,011.40 0.0M
2022-11-28 986.70 1,015.00 982.50 1,001.10 0.0M
2022-11-25 1,007.50 1,007.50 993.80 990.40 0.0M
2022-11-24 1,007.50 1,007.50 1,007.50 1,007.50 0.0M
2022-11-23 999.00 999.00 988.20 998.80 0.0M
2022-11-22 992.30 1,006.00 992.30 996.30 0.0M
2022-11-21 982.00 984.80 972.00 987.80 0.0M
2022-11-18 988.60 990.00 982.50 984.30 0.0M
2022-11-17 1,002.00 1,002.00 986.10 990.30 0.0M
2022-11-16 1,013.10 1,013.10 1,013.10 1,013.10 0.0M
2022-11-15 1,038.70 1,038.70 1,030.70 1,019.30 0.0M
2022-11-14 1,020.00 1,020.10 1,013.00 1,029.60 0.0M
2022-11-11 1,058.80 1,064.60 1,039.70 1,034.50 0.0M
2022-11-10 997.80 1,052.20 997.00 1,050.70 0.0M
2022-11-09 1,005.90 1,020.00 992.00 994.50 0.0M
2022-11-08 986.30 1,007.50 985.10 1,012.60 0.0M
2022-11-07 955.60 987.00 955.60 988.30 0.0M
2022-11-04 928.00 960.00 928.00 960.40 0.0M
2022-11-03 923.90 923.90 923.90 923.90 0.0M
2022-11-02 949.80 949.80 949.80 949.80 0.0M
2022-11-01 948.40 955.70 948.40 949.20 0.0M
2022-10-31 929.70 929.70 929.70 929.70 0.0M
2022-10-28 950.00 950.00 950.00 948.70 0.0M
2022-10-27 957.90 971.40 946.60 964.90 0.0M
2022-10-26 920.10 962.60 919.20 960.70 0.0M
2022-10-25 928.50 929.10 906.30 918.10 0.0M
2022-10-24 937.50 943.00 922.00 924.50 0.0M
2022-10-21 909.50 934.30 889.70 931.80 0.0M
2022-10-20 881.80 915.30 879.20 913.10 0.0M
2022-10-19 902.90 902.90 879.90 880.40 0.0M
2022-10-18 915.00 922.80 902.20 906.70 0.0M
2022-10-17 896.50 921.80 896.50 913.70 0.0M
2022-10-14 903.00 911.20 892.20 895.20 0.0M
2022-10-13 884.40 901.50 863.80 897.00 0.0M
2022-10-12 887.20 898.20 879.90 882.80 0.0M
2022-10-11 901.00 905.20 886.40 900.50 0.0M
2022-10-10 916.30 916.30 897.30 896.60 0.0M
2022-10-07 927.90 936.50 913.80 919.00 0.0M
2022-10-06 920.50 932.00 919.40 922.80 0.0M
2022-10-05 925.90 935.80 906.80 915.60 0.0M
2022-10-04 901.80 939.80 901.80 934.70 0.0M
2022-10-03 862.90 904.10 860.90 901.60 0.0M
2022-09-30 865.90 876.10 855.00 860.90 0.0M
2022-09-29 858.00 868.50 843.60 861.50 0.0M
2022-09-28 840.30 865.00 827.30 860.80 0.0M
2022-09-27 847.60 859.00 842.60 841.70 0.0M
2022-09-26 851.90 864.60 845.40 846.90 0.0M
2022-09-23 895.40 895.40 853.00 858.10 0.0M
2022-09-22 902.00 909.70 894.60 899.70 0.0M
2022-09-21 922.30 935.60 908.80 912.10 0.0M
2022-09-20 919.90 919.90 913.50 914.70 0.0M
2022-09-19 900.00 916.40 900.00 914.40 0.0M
2022-09-16 900.40 902.20 881.90 897.80 0.0M
2022-09-15 899.60 916.20 899.60 903.70 0.0M
2022-09-14 881.80 911.60 881.80 906.30 0.0M
2022-09-13 907.40 910.00 877.40 886.90 0.0M
2022-09-12 892.10 908.10 890.00 908.10 0.0M
2022-09-09 877.60 883.00 877.20 881.40 0.0M
2022-09-08 863.20 870.60 862.10 870.30 0.0M
2022-09-07 844.60 857.10 843.80 851.40 0.0M
2022-09-06 840.50 841.30 840.50 839.30 0.0M
2022-09-02 825.00 827.30 821.60 824.70 0.0M
2022-09-01 827.00 830.30 807.40 813.00 0.0M
2022-08-31 839.80 839.80 839.60 833.90 0.0M
2022-08-30 862.10 862.10 835.10 838.90 0.0M
2022-08-29 853.10 864.80 840.00 858.80 0.0M
2022-08-26 875.50 875.50 860.30 862.30 0.0M
2022-08-25 878.50 880.50 877.90 880.30 0.0M
2022-08-24 878.90 878.90 866.30 872.10 0.0M
2022-08-23 878.00 878.00 878.00 880.60 0.0M
2022-08-22 875.00 875.00 866.40 872.40 0.0M
2022-08-19 909.30 911.10 889.30 892.60 0.0M
2022-08-18 910.20 910.20 910.20 909.50 0.0M
2022-08-17 928.00 928.00 928.00 923.30 0.0M
2022-08-16 935.20 935.20 935.20 935.20 0.0M
2022-08-15 938.20 938.20 938.20 938.20 0.0M
2022-08-12 963.70 963.70 963.70 963.70 0.0M
2022-08-11 963.80 963.80 963.80 963.80 0.0M
2022-08-10 945.00 945.00 945.00 950.40 0.0M
2022-08-09 941.70 941.70 940.00 937.50 0.0M
2022-08-08 940.00 945.00 940.00 942.80 0.0M
2022-08-05 932.00 941.00 932.00 929.10 0.0M
2022-08-04 925.00 931.00 925.00 929.30 0.0M
2022-08-03 897.00 897.20 897.00 893.30 0.0M
2022-08-02 909.80 909.80 909.80 909.80 0.0M
2022-08-01 905.30 905.30 905.30 906.50 0.0M
2022-07-29 890.00 890.00 890.00 894.90 0.0M
2022-07-28 880.10 880.10 880.10 881.90 0.0M
2022-07-27 866.20 883.90 862.70 878.20 0.0M
2022-07-26 873.00 880.90 859.90 865.70 0.0M
2022-07-25 862.60 874.40 854.60 870.60 0.0M
2022-07-22 864.90 877.00 859.00 868.20 0.0M
2022-07-21 843.70 863.30 832.70 859.80 0.0M
2022-07-20 864.40 869.80 842.20 847.70 0.0M
2022-07-19 853.00 872.30 843.40 859.70 0.0M
2022-07-18 838.00 863.00 838.00 856.90 0.0M
2022-07-15 824.50 835.00 819.60 833.00 0.0M
2022-07-14 832.60 834.70 808.40 818.60 0.0M
2022-07-13 829.50 841.60 822.00 839.30 0.0M
2022-07-12 860.90 860.90 830.00 831.70 0.0M
2022-07-11 887.10 887.10 859.80 863.70 0.0M
2022-07-08 869.20 889.30 857.00 885.60 0.0M
2022-07-07 843.30 870.00 843.30 867.80 0.0M
2022-07-06 850.50 855.20 835.20 841.50 0.0M
2022-07-05 880.50 880.60 840.00 851.40 0.0M
2022-07-01 890.00 892.30 853.30 874.80 0.0M
2022-06-30 915.80 919.70 882.40 898.40 0.0M
2022-06-29 913.20 932.90 911.00 913.00 0.0M
2022-06-28 899.90 923.30 898.10 905.60 0.0M
2022-06-27 911.10 916.00 893.50 904.80 0.0M
2022-06-24 911.00 915.80 906.00 908.00 0.0M
2022-06-23 929.00 932.20 907.50 908.90 0.0M
2022-06-22 930.10 935.00 925.00 930.50 0.0M
2022-06-21 941.30 957.00 936.00 943.30 0.0M
2022-06-17 943.10 943.10 933.80 934.30 0.0M
2022-06-16 946.10 954.00 931.50 954.80 0.0M
2022-06-15 919.80 949.40 919.20 927.90 0.0M
2022-06-14 935.70 941.20 912.50 915.60 0.0M
2022-06-13 972.70 972.70 930.00 937.90 0.0M
2022-06-10 970.80 975.50 957.90 974.90 0.0M
2022-06-09 1,010.80 1,010.80 974.50 979.70 0.0M
2022-06-08 1,015.00 1,018.40 1,002.00 1,015.10 0.0M
2022-06-07 1,006.30 1,014.60 1,005.50 1,015.20 0.0M
2022-06-06 1,027.90 1,036.10 1,025.00 1,031.30 0.0M
2022-06-03 1,020.00 1,034.90 1,020.00 1,018.20 0.0M
2022-06-02 993.70 1,028.20 993.70 1,029.70 0.0M
2022-06-01 980.00 1,004.30 977.40 998.70 0.0M
2022-05-31 950.00 960.00 945.70 970.20 0.0M
2022-05-27 944.00 944.00 944.00 946.20 0.0M
2022-05-26 938.00 940.30 926.90 939.40 0.0M
2022-05-25 935.70 942.80 925.00 931.70 0.0M
2022-05-24 944.00 944.00 940.00 945.10 0.0M
2022-05-23 966.70 970.00 951.40 951.60 0.0M
2022-05-20 954.00 955.90 940.00 941.70 0.0M
2022-05-19 920.40 954.80 918.00 954.20 0.0M
2022-05-18 939.30 941.00 920.80 925.90 0.0M
2022-05-17 931.40 947.80 929.30 944.80 0.0M
2022-05-16 938.00 938.00 920.00 927.80 0.0M
2022-05-13 925.00 929.30 925.00 932.40 0.0M
2022-05-12 984.20 984.20 931.10 932.30 0.0M
2022-05-11 952.80 989.90 952.80 988.70 0.0M
2022-05-10 937.00 966.10 937.00 946.30 0.0M
2022-05-09 930.00 936.60 918.20 939.60 0.0M
2022-05-06 949.50 950.90 946.30 958.10 0.0M
2022-05-05 983.50 988.10 962.60 975.40 0.0M
2022-05-04 970.00 987.00 963.00 981.90 0.0M
2022-05-03 940.00 954.60 940.00 961.80 0.0M
2022-05-02 936.90 936.90 936.90 936.90 0.0M
2022-04-29 928.70 928.70 928.70 943.60 0.0M
2022-04-28 915.50 927.80 908.00 916.70 0.0M
2022-04-27 917.70 929.80 899.30 912.70 0.0M
2022-04-26 915.40 924.30 904.60 913.60 0.0M
2022-04-25 930.50 930.50 904.30 907.80 0.0M
2022-04-22 970.50 971.00 926.00 930.20 0.0M
2022-04-21 987.80 992.00 968.00 970.20 0.0M
2022-04-20 994.20 994.20 976.10 989.40 0.0M
2022-04-19 1,018.70 1,028.60 987.00 991.50 0.0M
2022-04-18 997.10 1,027.00 997.10 1,023.20 0.0M
2022-04-14 992.10 998.00 975.50 996.80 0.0M
2022-04-13 970.50 992.60 970.50 992.50 0.0M
2022-04-12 979.70 985.00 966.80 975.10 0.0M
2022-04-11 981.60 999.40 978.00 980.60 0.0M
2022-04-08 965.60 990.00 962.00 978.20 0.0M
2022-04-07 957.10 961.10 944.30 960.60 0.0M
2022-04-06 970.70 974.00 953.60 955.60 0.0M
2022-04-05 993.60 993.60 970.60 975.30 0.0M
2022-04-04 992.50 999.80 987.20 992.90 0.0M
2022-04-01 996.30 1,003.40 988.00 988.70 0.0M
2022-03-31 997.00 999.00 985.20 998.00 0.0M
2022-03-30 993.00 1,004.30 986.40 1,001.60 0.0M
2022-03-29 989.40 993.20 957.40 978.80 0.0M