Philadelphia Gold/Silver

🏛️ usa →
291.23
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
2021-12-31 132.34 132.74 131.38 132.45 0.0M
2021-12-30 129.87 131.92 129.87 131.68 0.0M
2021-12-29 129.23 131.18 128.55 129.66 0.0M
2021-12-28 130.76 132.30 130.14 130.25 0.0M
2021-12-27 130.16 131.65 129.41 130.77 0.0M
2021-12-23 129.28 131.16 128.49 130.61 0.0M
2021-12-22 127.94 129.74 126.71 129.61 0.0M
2021-12-21 127.20 128.60 126.26 127.98 0.0M
2021-12-20 125.73 126.42 124.21 126.38 0.0M
2021-12-17 127.07 128.91 126.34 126.59 0.0M
2021-12-16 122.90 126.79 122.90 126.57 0.0M
2021-12-15 121.54 121.54 117.26 120.43 0.0M
2021-12-14 122.59 124.40 122.06 122.28 0.0M
2021-12-13 124.18 125.81 123.52 124.15 0.0M
2021-12-10 125.86 125.86 123.50 124.05 0.0M
2021-12-09 126.72 126.78 124.70 125.20 0.0M
2021-12-08 128.29 129.13 127.36 128.89 0.0M
2021-12-07 127.53 129.80 127.45 128.60 0.0M
2021-12-06 125.44 127.55 124.20 127.23 0.0M
2021-12-03 125.44 126.11 123.37 125.52 0.0M
2021-12-02 125.88 126.14 123.16 125.20 0.0M
2021-12-01 131.44 133.58 125.91 125.96 0.0M
2021-11-30 131.86 135.08 129.38 130.22 0.0M
2021-11-29 130.44 131.50 128.78 131.35 0.0M
2021-11-26 133.56 133.96 128.66 131.06 0.0M
2021-11-24 132.77 134.05 132.21 133.33 0.0M
2021-11-23 133.43 134.56 131.81 133.46 0.0M
2021-11-22 135.05 137.24 132.81 135.28 0.0M
2021-11-19 139.46 140.84 137.75 137.78 0.0M
2021-11-18 141.59 142.15 139.55 140.31 0.0M
2021-11-17 142.32 144.53 141.70 142.30 0.0M
2021-11-16 143.94 144.64 141.27 141.48 0.0M
2021-11-15 143.46 144.13 142.02 143.74 0.0M
2021-11-12 141.43 144.47 140.89 143.59 0.0M
2021-11-11 140.47 143.47 140.45 142.94 0.0M
2021-11-10 138.94 141.86 138.19 138.53 0.0M
2021-11-09 135.35 136.65 133.41 136.61 0.0M
2021-11-08 135.09 135.55 134.04 135.20 0.0M
2021-11-05 131.18 134.09 130.46 134.09 0.0M
2021-11-04 132.82 135.00 130.32 130.48 0.0M
2021-11-03 128.36 132.08 127.81 131.55 0.0M
2021-11-02 129.81 130.08 128.67 130.07 0.0M
2021-11-01 129.55 131.37 128.62 130.72 0.0M
2021-10-29 131.67 131.67 129.52 129.61 0.0M
2021-10-28 134.83 135.46 133.16 133.50 0.0M
2021-10-27 135.41 136.67 134.79 135.13 0.0M
2021-10-26 135.73 136.60 135.01 136.12 0.0M
2021-10-25 135.80 137.59 135.22 136.70 0.0M
2021-10-22 135.47 138.49 133.82 134.34 0.0M
2021-10-21 133.12 133.68 132.05 133.51 0.0M
2021-10-20 133.12 134.88 132.23 133.78 0.0M
2021-10-19 133.23 133.57 131.20 132.27 0.0M
2021-10-18 131.27 131.96 130.18 130.53 0.0M
2021-10-15 130.75 133.22 130.04 132.06 0.0M
2021-10-14 131.82 133.10 131.26 132.85 0.0M
2021-10-13 126.05 130.39 126.05 129.78 0.0M
2021-10-12 123.74 125.78 122.92 125.20 0.0M
2021-10-11 124.07 125.71 123.13 123.31 0.0M
2021-10-08 125.68 126.63 123.67 123.75 0.0M
2021-10-07 121.03 124.08 121.00 122.96 0.0M
2021-10-06 118.62 121.34 117.77 121.29 0.0M
2021-10-05 118.89 119.45 116.67 119.20 0.0M
2021-10-04 118.45 120.69 118.45 119.64 0.0M
2021-10-01 119.56 119.56 117.28 118.44 0.0M
2021-09-30 117.98 121.00 117.69 118.96 0.0M
2021-09-29 119.48 119.55 116.72 117.06 0.0M
2021-09-28 118.77 120.31 117.97 119.99 0.0M
2021-09-27 119.95 122.36 119.39 120.14 0.0M
2021-09-24 119.57 121.35 119.31 119.78 0.0M
2021-09-23 122.13 122.42 120.33 120.49 0.0M
2021-09-22 123.35 125.63 122.61 122.70 0.0M
2021-09-21 123.49 124.82 121.96 122.52 0.0M
2021-09-20 122.16 122.83 120.83 122.54 0.0M
2021-09-17 124.21 124.24 122.54 123.70 0.0M
2021-09-16 128.67 128.69 123.58 124.94 0.0M
2021-09-15 129.80 132.17 129.80 131.23 0.0M
2021-09-14 130.74 131.91 129.48 130.53 0.0M
2021-09-13 128.54 131.33 127.81 130.12 0.0M
2021-09-10 129.94 130.87 128.40 128.42 0.0M
2021-09-09 131.90 131.96 129.55 130.13 0.0M
2021-09-08 132.04 132.54 130.45 131.43 0.0M
2021-09-07 134.57 135.38 131.91 132.30 0.0M
2021-09-03 134.79 137.25 134.61 136.04 0.0M
2021-09-02 132.53 133.10 131.62 132.80 0.0M
2021-09-01 134.67 134.69 132.56 132.66 0.0M
2021-08-31 132.34 134.06 132.00 134.06 0.0M
2021-08-30 134.86 135.14 131.92 132.20 0.0M
2021-08-27 129.28 135.02 128.82 134.46 0.0M
2021-08-26 128.89 130.77 128.50 129.11 0.0M
2021-08-25 130.87 130.96 128.92 129.91 0.0M
2021-08-24 132.43 132.86 131.19 132.03 0.0M
2021-08-23 128.77 132.15 128.02 131.46 0.0M
2021-08-20 124.91 127.00 124.91 125.89 0.0M
2021-08-19 127.83 127.83 125.20 125.78 0.0M
2021-08-18 131.91 131.91 127.62 128.49 0.0M
2021-08-17 133.39 133.92 130.98 132.07 0.0M
2021-08-16 135.11 135.49 133.21 134.05 0.0M
2021-08-13 134.49 136.08 134.06 135.27 0.0M
2021-08-12 134.17 134.25 131.58 133.04 0.0M
2021-08-11 133.79 135.90 133.78 135.35 0.0M
2021-08-10 132.54 133.62 131.35 132.10 0.0M
2021-08-09 134.62 135.79 132.85 133.01 0.0M
2021-08-06 136.56 137.73 134.72 136.76 0.0M
2021-08-05 141.48 142.31 139.56 139.80 0.0M
2021-08-04 145.21 146.48 141.86 141.86 0.0M
2021-08-03 142.27 143.59 141.69 143.47 0.0M
2021-08-02 143.65 143.82 141.54 142.13 0.0M
2021-07-30 143.33 145.25 142.63 143.77 0.0M
2021-07-29 143.75 145.87 143.00 144.33 0.0M
2021-07-28 137.53 140.51 137.50 140.47 0.0M
2021-07-27 138.13 138.37 136.55 138.09 0.0M
2021-07-26 135.74 138.92 135.74 138.12 0.0M
2021-07-23 136.01 136.22 134.37 135.64 0.0M
2021-07-22 137.27 137.61 134.53 136.59 0.0M
2021-07-21 134.11 138.23 134.09 137.76 0.0M
2021-07-20 135.12 137.07 134.16 135.13 0.0M
2021-07-19 135.13 136.10 132.83 134.31 0.0M
2021-07-16 141.62 141.63 137.05 137.56 0.0M
2021-07-15 141.45 142.54 140.78 142.50 0.0M
2021-07-14 143.58 144.12 140.93 141.43 0.0M
2021-07-13 139.82 143.08 139.80 140.62 0.0M
2021-07-12 140.31 141.80 138.91 139.34 0.0M
2021-07-09 138.59 141.91 138.58 141.37 0.0M
2021-07-08 142.50 142.82 137.19 137.98 0.0M
2021-07-07 143.51 143.56 141.16 142.59 0.0M
2021-07-06 144.93 145.41 141.28 142.53 0.0M
2021-07-02 143.03 143.69 141.30 142.96 0.0M
2021-07-01 142.96 143.30 140.05 140.87 0.0M
2021-06-30 139.72 141.85 139.49 141.17 0.0M
2021-06-29 138.11 141.04 138.01 139.70 0.0M
2021-06-28 142.04 142.78 139.37 140.43 0.0M
2021-06-25 144.58 145.08 141.86 141.99 0.0M
2021-06-24 144.12 144.44 142.59 143.23 0.0M
2021-06-23 145.17 146.39 142.90 142.92 0.0M
2021-06-22 143.05 144.37 142.23 143.68 0.0M
2021-06-21 143.16 144.49 141.51 144.13 0.0M
2021-06-18 145.28 145.93 141.78 141.82 0.0M
2021-06-17 148.49 150.49 144.51 145.23 0.0M
2021-06-16 156.01 158.27 153.72 154.16 0.0M
2021-06-15 159.21 159.24 155.32 156.63 0.0M
2021-06-14 157.12 160.45 157.12 159.00 0.0M
2021-06-11 162.18 162.98 159.71 160.09 0.0M
2021-06-10 159.11 162.87 158.58 162.78 0.0M
2021-06-09 159.30 160.78 158.82 158.83 0.0M
2021-06-08 160.43 161.13 159.02 159.08 0.0M
2021-06-07 160.76 161.63 159.64 161.28 0.0M
2021-06-04 161.46 163.06 161.21 162.06 0.0M
2021-06-03 161.32 161.52 159.16 159.96 0.0M
2021-06-02 165.31 166.52 164.54 165.70 0.0M
2021-06-01 165.61 167.09 164.26 165.64 0.0M
2021-05-28 162.09 164.10 161.97 163.96 0.0M
2021-05-27 162.65 163.89 161.91 163.14 0.0M
2021-05-26 164.10 165.65 162.72 163.29 0.0M
2021-05-25 163.59 164.42 161.50 163.37 0.0M
2021-05-24 163.15 164.44 162.91 163.99 0.0M
2021-05-21 164.97 165.44 161.73 163.06 0.0M
2021-05-20 162.04 165.21 161.48 164.05 0.0M
2021-05-19 164.08 166.44 160.33 162.00 0.0M
2021-05-18 166.00 166.79 163.29 165.33 0.0M
2021-05-17 158.93 166.50 158.39 166.01 0.0M
2021-05-14 154.96 157.64 154.96 157.36 0.0M
2021-05-13 152.70 153.88 151.33 152.94 0.0M
2021-05-12 156.70 157.72 153.03 153.66 0.0M
2021-05-11 151.49 157.37 151.11 157.14 0.0M
2021-05-10 158.82 159.61 154.65 154.72 0.0M
2021-05-07 156.03 156.76 154.40 156.28 0.0M
2021-05-06 149.74 155.02 149.73 153.81 0.0M
2021-05-05 147.44 148.24 146.12 148.09 0.0M
2021-05-04 148.29 150.44 145.18 146.58 0.0M
2021-05-03 144.79 149.32 144.51 148.72 0.0M
2021-04-30 143.56 144.60 142.01 142.13 0.0M
2021-04-29 146.77 146.77 142.63 144.30 0.0M
2021-04-28 144.67 148.48 143.87 147.61 0.0M
2021-04-27 148.95 149.31 145.96 146.04 0.0M
2021-04-26 148.86 149.51 147.71 148.93 0.0M
2021-04-23 150.00 150.83 147.91 148.53 0.0M
2021-04-22 150.24 150.32 147.69 148.55 0.0M
2021-04-21 149.01 151.77 148.41 151.76 0.0M
2021-04-20 147.12 148.60 146.39 148.41 0.0M
2021-04-19 148.99 149.33 146.56 147.57 0.0M
2021-04-16 150.05 150.05 148.11 149.16 0.0M
2021-04-15 144.17 149.13 144.08 148.15 0.0M
2021-04-14 142.97 144.01 141.82 142.13 0.0M
2021-04-13 141.98 144.04 141.98 143.01 0.0M
2021-04-12 142.96 142.96 140.33 140.81 0.0M
2021-04-09 141.64 144.10 141.57 143.76 0.0M
2021-04-08 142.86 144.72 142.58 144.26 0.0M
2021-04-07 142.47 142.47 140.40 140.67 0.0M
2021-04-06 141.85 144.50 141.80 143.03 0.0M
2021-04-05 140.58 142.05 139.38 140.63 0.0M
2021-04-01 136.21 139.94 136.16 139.93 0.0M
2021-03-31 132.07 135.58 131.88 134.39 0.0M
2021-03-30 132.65 133.24 131.04 131.73 0.0M
2021-03-29 134.91 135.94 132.60 135.88 0.0M
2021-03-26 133.15 135.90 133.10 135.87 0.0M
2021-03-25 132.99 133.92 131.14 132.84 0.0M
2021-03-24 135.34 136.24 133.55 133.70 0.0M
2021-03-23 138.87 138.87 134.89 135.28 0.0M
2021-03-22 141.11 142.16 140.08 140.15 0.0M
2021-03-19 141.08 142.10 140.01 141.57 0.0M
2021-03-18 141.87 144.29 140.87 141.27 0.0M
2021-03-17 139.34 145.35 138.75 144.20 0.0M
2021-03-16 142.13 142.26 139.99 140.42 0.0M
2021-03-15 140.44 142.27 140.17 142.12 0.0M
2021-03-12 136.30 140.02 135.36 139.73 0.0M
2021-03-11 137.03 139.20 136.66 139.14 0.0M
2021-03-10 135.52 136.58 134.10 135.65 0.0M
2021-03-09 135.77 137.08 133.82 134.75 0.0M
2021-03-08 133.13 133.89 131.44 131.71 0.0M
2021-03-05 130.69 133.86 128.30 133.58 0.0M
2021-03-04 131.48 134.05 128.08 130.68 0.0M
2021-03-03 131.72 132.96 129.09 131.80 0.0M
2021-03-02 131.12 135.95 131.03 134.84 0.0M
2021-03-01 132.89 134.14 129.37 130.33 0.0M
2021-02-26 135.53 136.15 129.72 130.79 0.0M
2021-02-25 141.85 143.81 136.84 137.36 0.0M
2021-02-24 139.42 144.10 137.83 143.35 0.0M
2021-02-23 141.85 141.92 136.62 140.90 0.0M
2021-02-22 138.00 144.25 137.77 143.68 0.0M
2021-02-19 136.46 138.38 135.94 136.78 0.0M
2021-02-18 137.02 138.73 134.48 135.72 0.0M
2021-02-17 137.96 138.12 136.11 137.43 0.0M
2021-02-16 140.69 142.77 140.00 140.00 0.0M
2021-02-12 139.81 143.11 138.71 141.72 0.0M
2021-02-11 143.79 144.63 140.67 141.29 0.0M
2021-02-10 145.65 146.20 142.57 143.65 0.0M
2021-02-09 144.98 144.98 142.69 143.92 0.0M
2021-02-08 143.71 145.05 142.99 144.57 0.0M
2021-02-05 138.64 141.58 137.89 141.52 0.0M
2021-02-04 135.80 137.68 134.33 137.51 0.0M
2021-02-03 139.75 140.75 138.56 139.63 0.0M
2021-02-02 142.04 142.18 138.39 139.05 0.0M
2021-02-01 144.02 149.69 143.21 146.32 0.0M
2021-01-29 143.50 144.42 138.03 138.59 0.0M
2021-01-28 135.46 141.47 135.43 138.68 0.0M
2021-01-27 135.36 135.36 130.83 131.57 0.0M
2021-01-26 138.45 139.37 137.40 137.47 0.0M
2021-01-25 140.96 141.71 136.99 138.57 0.0M
2021-01-22 137.29 141.22 136.66 140.15 0.0M
2021-01-21 143.54 143.57 140.21 141.24 0.0M
2021-01-20 141.23 144.04 141.06 143.24 0.0M
2021-01-19 139.60 139.68 137.64 139.00 0.0M
2021-01-15 141.39 141.80 137.46 137.51 0.0M
2021-01-14 142.81 144.88 142.01 143.07 0.0M
2021-01-13 144.64 145.35 142.30 142.33 0.0M
2021-01-12 144.34 144.88 141.85 144.74 0.0M
2021-01-11 143.60 145.76 143.09 143.95 0.0M
2021-01-08 151.01 151.74 144.47 147.24 0.0M
2021-01-07 155.27 156.47 152.78 154.52 0.0M
2021-01-06 153.06 155.31 151.12 155.13 0.0M
2021-01-05 155.13 155.24 151.88 154.08 0.0M
2021-01-04 151.32 154.89 149.40 154.07 0.0M