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
2023-12-31 1,012.80 1,012.80 1,012.80 1,012.80 0.0M
2023-12-30 1,012.80 1,012.80 1,012.80 1,012.80 0.0M
2023-12-29 1,026.70 1,032.00 1,012.70 1,015.70 0.0M
2023-12-28 1,019.90 1,036.60 1,016.80 1,029.60 0.0M
2023-12-27 998.50 1,017.00 989.70 1,014.60 0.0M
2023-12-26 996.30 1,007.00 995.20 1,001.60 0.0M
2023-12-23 996.80 996.80 996.80 996.80 0.0M
2023-12-22 987.40 1,004.10 985.90 1,000.40 0.0M
2023-12-21 981.40 988.00 974.60 986.00 0.0M
2023-12-20 975.30 990.70 970.00 989.00 0.0M
2023-12-19 970.30 981.90 959.70 980.00 0.0M
2023-12-18 962.30 977.70 961.00 969.50 0.0M
2023-12-16 964.00 964.00 964.00 964.00 0.0M
2023-12-15 979.10 985.20 958.80 967.60 0.0M
2023-12-14 955.70 985.70 955.70 982.40 0.0M
2023-12-13 948.00 957.30 935.00 936.90 0.0M
2023-12-12 935.70 948.00 928.10 945.00 0.0M
2023-12-11 935.70 945.90 930.00 930.90 0.0M
2023-12-09 936.70 936.70 936.70 936.70 0.0M
2023-12-08 932.90 944.00 932.90 935.10 0.0M
2023-12-07 908.80 933.70 905.60 927.50 0.0M
2023-12-06 921.60 930.00 905.60 908.80 0.0M
2023-12-05 938.50 938.50 914.80 921.30 0.0M
2023-12-04 959.90 960.50 932.30 940.00 0.0M
2023-12-01 949.00 955.70 938.60 950.70 0.0M
2023-11-30 955.20 959.90 942.50 950.00 0.0M
2023-11-29 963.10 966.80 944.80 955.50 0.0M
2023-11-28 934.60 961.40 928.30 957.20 0.0M
2023-11-27 953.00 959.10 932.90 937.20 0.0M
2023-11-24 936.40 954.80 928.00 950.30 0.0M
2023-11-23 936.40 936.40 936.40 936.40 0.0M
2023-11-22 953.30 960.20 939.60 943.50 0.0M
2023-11-21 938.40 958.80 938.00 957.80 0.0M
2023-11-20 914.00 940.00 912.10 939.10 0.0M
2023-11-18 916.20 916.20 916.20 916.20 0.0M
2023-11-17 911.20 924.70 908.50 914.60 0.0M
2023-11-16 910.00 920.00 908.70 915.70 0.0M
2023-11-15 905.30 919.80 902.50 914.80 0.0M
2023-11-14 884.70 907.70 884.70 906.40 0.0M
2023-11-13 863.10 881.40 860.40 878.60 0.0M
2023-11-11 859.90 859.90 859.90 859.90 0.0M
2023-11-10 877.80 878.50 857.60 859.80 0.0M
2023-11-09 890.20 890.20 873.40 876.70 0.0M
2023-11-08 912.90 914.40 885.70 885.50 0.0M
2023-11-07 925.60 925.80 911.20 911.90 0.0M
2023-11-06 948.70 953.50 927.10 931.30 0.0M
2023-11-03 946.00 956.80 946.00 956.50 0.0M
2023-11-02 950.10 954.40 932.60 942.70 0.0M
2023-11-01 954.20 954.20 939.30 943.50 0.0M
2023-10-31 954.60 963.40 952.80 957.70 0.0M
2023-10-30 925.70 957.00 925.70 953.60 0.0M
2023-10-27 917.90 924.40 911.60 913.00 0.0M
2023-10-26 918.70 926.50 908.00 916.00 0.0M
2023-10-25 901.70 923.70 893.20 919.60 0.0M
2023-10-24 909.80 915.20 894.70 899.60 0.0M
2023-10-23 910.00 915.30 902.90 912.40 0.0M
2023-10-21 912.00 912.00 912.00 912.00 0.0M
2023-10-20 907.00 920.00 901.70 912.70 0.0M
2023-10-19 900.30 910.30 890.00 905.80 0.0M
2023-10-18 911.40 921.70 893.80 901.90 0.0M
2023-10-17 905.30 916.30 902.50 913.10 0.0M
2023-10-16 895.90 907.20 889.00 907.20 0.0M
2023-10-14 895.50 895.50 895.50 895.50 0.0M
2023-10-13 881.60 899.50 876.50 892.40 0.0M
2023-10-12 902.60 909.30 879.80 884.20 0.0M
2023-10-11 894.60 903.80 887.80 901.20 0.0M
2023-10-10 901.50 906.40 893.90 898.30 0.0M
2023-10-09 894.20 904.20 885.00 896.80 0.0M
2023-10-07 892.50 892.50 892.50 892.50 0.0M
2023-10-06 876.00 895.70 865.00 889.70 0.0M
2023-10-05 881.30 887.20 869.30 870.90 0.0M
2023-10-04 884.70 891.20 875.00 882.50 0.0M
2023-10-03 892.20 898.30 883.50 888.00 0.0M
2023-10-02 924.70 928.00 893.50 895.20 0.0M
2023-09-30 922.40 922.40 922.40 922.40 0.0M
2023-09-29 926.90 942.30 920.50 923.80 0.0M
2023-09-28 905.50 925.40 902.70 923.10 0.0M
2023-09-27 913.50 918.80 890.90 896.30 0.0M
2023-09-26 929.60 929.90 916.00 921.50 0.0M
2023-09-25 945.20 945.20 927.50 930.50 0.0M
2023-09-23 946.50 946.50 946.50 946.50 0.0M
2023-09-22 938.30 958.00 938.30 946.60 0.0M
2023-09-21 944.20 944.70 931.00 937.70 0.0M
2023-09-20 957.50 960.80 947.00 955.90 0.0M
2023-09-19 952.40 965.70 947.20 960.20 0.0M
2023-09-18 943.80 952.40 943.80 950.00 0.0M
2023-09-16 943.40 943.40 943.40 943.40 0.0M
2023-09-15 924.60 946.30 924.60 942.40 0.0M
2023-09-14 918.70 928.00 915.50 924.90 0.0M
2023-09-13 929.20 929.20 913.70 920.30 0.0M
2023-09-12 916.50 930.80 910.40 927.80 0.0M
2023-09-11 912.50 923.10 912.40 917.50 0.0M
2023-09-09 911.60 911.60 911.60 911.60 0.0M
2023-09-08 926.70 929.70 908.50 909.90 0.0M
2023-09-07 930.10 932.30 919.90 924.70 0.0M
2023-09-06 943.00 945.30 924.60 930.10 0.0M
2023-09-05 982.00 986.50 947.00 947.60 0.0M
2023-09-04 981.30 986.50 971.20 971.20 0.0M
2023-09-03 982.00 982.50 982.00 982.50 0.0M
2023-09-01 988.90 1,005.00 980.50 981.10 0.0M
2023-08-31 996.10 999.80 985.70 986.30 0.0M
2023-08-30 995.90 1,004.20 991.60 995.50 0.0M
2023-08-29 982.00 995.60 977.30 992.40 0.0M
2023-08-28 961.20 987.30 956.40 983.20 0.0M
2023-08-25 954.00 965.80 949.70 959.60 0.0M
2023-08-24 948.40 958.70 944.00 955.20 0.0M
2023-08-23 941.00 953.20 939.80 950.30 0.0M
2023-08-22 927.80 943.60 927.80 937.80 0.0M
2023-08-21 928.10 930.80 918.90 926.20 0.0M
2023-08-19 927.90 927.90 927.90 927.90 0.0M
2023-08-18 914.90 929.10 911.20 927.20 0.0M
2023-08-17 898.90 925.40 898.90 909.10 0.0M
2023-08-16 906.20 911.40 899.50 905.00 0.0M
2023-08-15 917.20 917.40 899.50 906.90 0.0M
2023-08-14 930.60 931.10 908.40 920.60 0.0M
2023-08-11 924.90 935.80 924.90 928.40 0.0M
2023-08-10 908.10 929.90 906.80 928.60 0.0M
2023-08-09 918.70 925.00 907.40 908.10 0.0M
2023-08-08 938.90 940.40 915.90 919.60 0.0M
2023-08-07 947.80 949.20 935.00 943.10 0.0M
2023-08-04 938.20 944.80 931.00 944.90 0.0M
2023-08-03 943.00 943.00 937.00 938.00 0.0M
2023-08-02 948.00 950.60 942.50 945.70 0.0M
2023-08-01 977.20 978.70 946.80 955.60 0.0M
2023-07-31 959.30 980.70 950.30 972.60 0.0M
2023-07-28 959.00 967.40 951.90 958.60 0.0M
2023-07-27 980.00 988.10 948.50 952.30 0.0M
2023-07-26 981.40 983.80 966.90 978.40 0.0M
2023-07-25 973.00 991.00 973.00 982.70 0.0M
2023-07-24 975.80 980.90 972.00 975.60 0.0M
2023-07-22 977.30 977.30 977.30 977.30 0.0M
2023-07-21 973.00 978.70 967.00 977.80 0.0M
2023-07-20 988.60 991.60 968.50 970.20 0.0M
2023-07-19 1,000.80 1,002.70 987.40 990.70 0.0M
2023-07-18 991.60 1,008.30 989.50 999.90 0.0M
2023-07-17 985.40 995.40 979.30 993.10 0.0M
2023-07-14 987.90 990.90 978.00 989.80 0.0M
2023-07-13 966.00 992.80 966.00 989.20 0.0M
2023-07-12 939.20 970.60 938.70 963.40 0.0M
2023-07-11 941.50 950.20 936.60 939.50 0.0M
2023-07-10 926.10 942.10 918.00 941.80 0.0M
2023-07-07 917.30 930.00 913.70 926.20 0.0M
2023-07-06 930.20 937.50 906.10 916.90 0.0M
2023-07-05 926.80 941.60 923.00 931.90 0.0M
2023-07-04 926.80 941.60 926.40 933.30 0.0M
2023-07-03 917.90 931.10 908.00 923.30 0.0M
2023-06-30 913.30 922.60 901.40 920.10 0.0M
2023-06-29 933.20 933.40 904.70 912.90 0.0M
2023-06-28 932.20 932.80 908.50 924.90 0.0M
2023-06-27 947.10 947.60 930.00 939.60 0.0M
2023-06-26 933.50 949.40 933.50 939.50 0.0M
2023-06-23 934.90 938.70 930.40 933.30 0.0M
2023-06-22 958.20 959.80 934.00 935.40 0.0M
2023-06-21 974.00 974.00 957.40 958.90 0.0M
2023-06-20 992.30 995.90 968.00 977.70 0.0M
2023-06-19 992.30 995.90 988.00 993.00 0.0M
2023-06-16 1,003.50 1,007.20 991.20 997.70 0.0M
2023-06-15 983.50 1,004.00 979.00 1,001.50 0.0M
2023-06-14 994.20 995.50 985.00 990.10 0.0M
2023-06-13 1,007.10 1,011.50 989.00 992.60 0.0M
2023-06-12 1,016.20 1,021.60 1,002.80 1,006.00 0.0M
2023-06-09 1,027.30 1,030.80 1,012.30 1,022.70 0.0M
2023-06-08 1,034.80 1,042.30 1,021.50 1,024.00 0.0M
2023-06-07 1,048.20 1,059.10 1,032.10 1,033.90 0.0M
2023-06-06 1,042.30 1,050.60 1,037.00 1,047.60 0.0M
2023-06-05 1,017.50 1,048.70 1,017.50 1,045.10 0.0M
2023-06-02 1,023.90 1,030.00 1,016.70 1,015.00 0.0M
2023-06-01 1,014.20 1,022.00 1,014.00 1,021.30 0.0M
2023-05-31 1,039.00 1,039.10 1,009.00 1,010.40 0.0M
2023-05-30 1,035.90 1,055.00 1,033.70 1,033.00 0.0M
2023-05-29 1,035.90 1,047.00 1,035.90 1,047.00 0.0M
2023-05-26 1,032.00 1,045.10 1,031.80 1,033.70 0.0M
2023-05-25 1,035.30 1,039.90 1,035.30 1,037.00 0.0M
2023-05-24 1,064.40 1,064.40 1,038.30 1,040.00 0.0M
2023-05-23 1,074.00 1,075.00 1,067.50 1,067.20 0.0M
2023-05-22 1,088.50 1,094.90 1,088.50 1,085.20 0.0M
2023-05-19 1,068.80 1,091.00 1,066.00 1,083.40 0.0M
2023-05-18 1,082.40 1,082.40 1,064.30 1,066.70 0.0M
2023-05-17 1,081.20 1,091.00 1,081.20 1,089.40 0.0M
2023-05-16 1,081.60 1,085.60 1,073.90 1,073.90 0.0M
2023-05-15 1,072.50 1,081.40 1,071.30 1,082.10 0.0M
2023-05-12 1,106.30 1,116.50 1,069.90 1,075.30 0.0M
2023-05-11 1,131.70 1,131.70 1,110.80 1,112.30 0.0M
2023-05-10 1,125.50 1,137.80 1,118.00 1,126.30 0.0M
2023-05-09 1,091.20 1,123.40 1,089.50 1,122.70 0.0M
2023-05-08 1,077.10 1,102.50 1,077.10 1,094.30 0.0M
2023-05-05 1,061.10 1,076.30 1,059.00 1,077.00 0.0M
2023-05-04 1,078.70 1,078.70 1,056.20 1,060.30 0.0M
2023-05-03 1,089.00 1,090.50 1,076.00 1,071.20 0.0M
2023-05-02 1,084.80 1,086.00 1,084.80 1,087.70 0.0M
2023-05-01 1,098.00 1,100.00 1,079.00 1,075.00 0.0M
2023-04-28 1,104.00 1,105.00 1,086.30 1,099.10 0.0M
2023-04-27 1,102.00 1,107.70 1,099.80 1,102.30 0.0M
2023-04-26 1,110.60 1,129.40 1,105.20 1,111.30 0.0M
2023-04-25 1,108.70 1,109.80 1,083.20 1,103.90 0.0M
2023-04-24 1,146.10 1,146.20 1,101.30 1,103.50 0.0M
2023-04-21 1,115.60 1,153.80 1,108.00 1,143.80 0.0M
2023-04-20 1,107.60 1,116.80 1,099.80 1,113.20 0.0M
2023-04-19 1,101.70 1,114.10 1,078.40 1,111.40 0.0M
2023-04-18 1,068.40 1,107.30 1,068.20 1,103.30 0.0M
2023-04-17 1,059.70 1,076.00 1,057.00 1,066.30 0.0M
2023-04-14 1,074.10 1,076.30 1,053.30 1,060.50 0.0M
2023-04-13 1,037.80 1,072.80 1,034.10 1,072.00 0.0M
2023-04-12 1,012.00 1,040.40 1,012.00 1,034.80 0.0M
2023-04-11 1,012.40 1,024.40 1,008.60 1,012.50 0.0M
2023-04-10 1,029.00 1,032.40 1,002.70 1,010.10 0.0M
2023-04-06 1,017.90 1,028.00 1,012.60 1,023.90 0.0M
2023-04-05 1,035.00 1,042.80 1,008.90 1,015.10 0.0M
2023-04-04 1,004.50 1,038.20 998.40 1,035.40 0.0M
2023-04-03 1,001.40 1,015.50 994.30 1,003.70 0.0M
2023-03-31 1,001.10 1,010.70 989.20 1,009.10 0.0M
2023-03-30 979.50 1,003.60 976.60 1,002.40 0.0M
2023-03-29 973.60 981.10 959.20 977.40 0.0M
2023-03-28 992.00 992.00 971.90 977.40 0.0M
2023-03-27 995.00 995.00 978.00 988.40 0.0M
2023-03-24 999.50 1,003.10 972.40 995.20 0.0M
2023-03-23 998.40 1,005.70 989.30 1,001.50 0.0M
2023-03-22 986.10 1,008.30 985.90 991.80 0.0M
2023-03-21 1,001.70 1,003.70 977.00 985.90 0.0M
2023-03-20 988.70 1,011.10 977.00 999.00 0.0M
2023-03-17 986.80 1,006.30 974.50 984.90 0.0M
2023-03-16 973.80 988.60 970.90 982.30 0.0M
2023-03-15 995.40 1,002.60 964.40 976.80 0.0M
2023-03-14 1,005.00 1,005.00 990.10 1,005.10 0.0M
2023-03-13 972.40 1,013.50 969.30 1,007.40 0.0M
2023-03-10 945.50 980.50 945.50 969.70 0.0M
2023-03-09 948.90 971.90 946.10 958.60 0.0M
2023-03-08 954.00 959.20 949.00 952.30 0.0M
2023-03-07 989.50 990.50 944.00 948.10 0.0M
2023-03-06 989.00 990.00 974.90 986.70 0.0M
2023-03-03 979.80 992.70 976.80 988.10 0.0M
2023-03-02 968.40 977.20 962.00 973.40 0.0M
2023-03-01 964.00 980.00 964.00 972.10 0.0M
2023-02-28 954.10 972.00 945.00 966.50 0.0M
2023-02-27 918.60 963.50 918.60 954.10 0.0M
2023-02-24 954.00 955.00 912.70 914.30 0.0M
2023-02-23 963.20 970.30 963.20 956.70 0.0M
2023-02-22 961.60 971.40 959.50 963.70 0.0M
2023-02-21 945.50 957.80 941.30 961.00 0.0M
2023-02-20 945.50 946.50 941.30 941.30 0.0M
2023-02-17 928.00 928.00 924.00 934.60 0.0M
2023-02-16 935.20 944.00 924.50 943.80 0.0M
2023-02-15 950.90 951.20 930.90 931.10 0.0M
2023-02-14 974.60 974.60 950.40 952.50 0.0M
2023-02-13 960.00 972.40 954.00 970.40 0.0M
2023-02-10 968.70 981.30 961.40 962.80 0.0M
2023-02-09 984.90 984.90 974.90 976.40 0.0M
2023-02-08 1,000.00 1,000.00 988.20 1,000.00 0.0M
2023-02-07 986.80 988.60 986.80 997.70 0.0M
2023-02-06 995.00 997.00 986.30 987.00 0.0M
2023-02-03 1,042.60 1,042.60 992.20 992.50 0.0M
2023-02-02 1,027.10 1,040.70 1,027.10 1,043.40 0.0M
2023-02-01 1,026.60 1,026.60 1,012.50 1,013.10 0.0M
2023-01-31 1,023.80 1,030.70 1,014.30 1,031.90 0.0M
2023-01-30 1,024.30 1,030.30 1,024.30 1,031.70 0.0M
2023-01-27 1,033.50 1,033.50 1,011.00 1,023.30 0.0M
2023-01-26 1,055.80 1,056.00 1,028.30 1,029.60 0.0M
2023-01-25 1,069.20 1,069.20 1,044.50 1,052.30 0.0M
2023-01-24 1,065.50 1,072.90 1,058.00 1,072.30 0.0M
2023-01-23 1,059.30 1,062.00 1,042.50 1,060.40 0.0M
2023-01-20 1,045.60 1,065.10 1,033.60 1,052.70 0.0M
2023-01-19 1,051.60 1,057.40 1,022.00 1,047.10 0.0M
2023-01-18 1,050.00 1,089.00 1,043.10 1,049.90 0.0M
2023-01-17 1,085.70 1,085.70 1,051.50 1,053.50 0.0M
2023-01-16 1,085.70 1,085.70 1,069.20 1,078.00 0.0M
2023-01-13 1,089.40 1,090.20 1,063.80 1,079.90 0.0M
2023-01-12 1,087.00 1,095.60 1,073.80 1,090.60 0.0M
2023-01-11 1,092.40 1,120.50 1,082.80 1,088.80 0.0M
2023-01-10 1,095.50 1,101.60 1,088.50 1,092.40 0.0M
2023-01-09 1,112.00 1,118.80 1,093.90 1,102.50 0.0M
2023-01-06 1,073.00 1,109.00 1,064.00 1,107.50 0.0M
2023-01-05 1,094.40 1,101.90 1,070.80 1,073.10 0.0M
2023-01-04 1,102.00 1,112.10 1,090.30 1,094.90 0.0M
2023-01-03 1,088.00 1,110.00 1,087.80 1,096.00 0.0M
2023-01-02 1,088.00 1,088.00 1,088.00 1,088.00 0.0M
2023-01-01 1,086.00 1,086.00 1,086.00 1,086.00 0.0M