PHLX Gold Silver TR

🏛️ usa →
351.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 327.51 327.51 327.26 327.48 0.0K
09:31 327.61 329.59 327.61 329.59 0.0K
09:32 329.40 329.62 329.18 329.48 0.0K
09:33 329.68 330.74 329.68 330.74 0.0K
09:34 330.76 331.81 330.76 331.81 0.0K
09:35 331.96 332.10 331.68 332.10 0.0K
09:36 332.08 332.47 332.08 332.47 0.0K
09:37 332.57 333.40 332.57 333.22 0.0K
09:38 333.17 333.54 333.15 333.24 0.0K
09:39 333.24 333.54 332.96 333.15 0.0K
09:40 333.18 333.38 333.02 333.02 0.0K
09:41 332.95 333.33 332.84 332.89 0.0K
09:42 332.85 332.89 332.12 332.12 0.0K
09:43 332.15 332.65 332.15 332.55 0.0K
09:44 332.55 332.75 332.49 332.70 0.0K
09:45 332.70 332.70 332.15 332.26 0.0K
09:46 332.30 332.82 332.30 332.78 0.0K
09:47 332.87 333.10 332.82 332.84 0.0K
09:48 332.82 333.08 332.82 332.94 0.0K
09:49 332.90 333.05 332.89 332.97 0.0K
09:50 333.00 333.44 333.00 333.41 0.0K
09:51 333.41 333.44 333.31 333.44 0.0K
09:52 333.48 333.62 333.40 333.48 0.0K
09:53 333.48 333.78 333.48 333.78 0.0K
09:54 333.82 333.98 333.75 333.92 0.0K
09:55 334.00 334.21 334.00 334.09 0.0K
09:56 334.08 334.08 333.80 334.08 0.0K
09:57 334.10 334.55 334.05 334.55 0.0K
09:58 334.56 334.57 334.49 334.54 0.0K
09:59 334.50 334.84 334.50 334.83 0.0K
10:00 334.84 335.22 334.84 335.18 0.0K
10:01 335.17 335.21 334.91 335.00 0.0K
10:02 335.14 335.21 335.07 335.17 0.0K
10:03 335.16 335.17 334.75 334.81 0.0K
10:04 334.83 335.12 334.83 335.01 0.0K
10:05 335.01 335.04 334.64 334.65 0.0K
10:06 334.65 334.70 334.55 334.70 0.0K
10:07 334.69 334.91 334.68 334.82 0.0K
10:08 334.84 334.95 334.84 334.85 0.0K
10:09 334.82 334.94 334.71 334.83 0.0K
10:10 334.83 335.07 334.83 335.07 0.0K
10:11 335.09 335.46 335.09 335.46 0.0K
10:12 335.47 336.10 335.47 336.10 0.0K
10:13 336.11 336.16 336.05 336.07 0.0K
10:14 336.07 336.07 335.72 335.95 0.0K
10:15 335.96 336.15 335.96 336.01 0.0K
10:16 335.98 336.04 335.61 335.63 0.0K
10:17 335.62 335.64 335.48 335.50 0.0K
10:18 335.51 335.71 335.51 335.55 0.0K
10:19 335.53 335.66 335.45 335.66 0.0K
10:20 335.70 335.87 335.65 335.83 0.0K
10:21 335.89 335.95 335.75 335.77 0.0K
10:22 335.78 335.81 335.71 335.81 0.0K
10:23 335.82 336.13 335.81 336.13 0.0K
10:24 336.10 336.30 336.07 336.30 0.0K
10:25 336.32 336.45 336.32 336.45 0.0K
10:26 336.48 336.49 336.22 336.23 0.0K
10:27 336.24 336.24 336.04 336.06 0.0K
10:28 336.04 336.04 335.89 336.03 0.0K
10:29 336.05 336.28 336.05 336.26 0.0K
10:30 336.28 336.33 336.05 336.09 0.0K
10:31 336.10 336.30 336.07 336.30 0.0K
10:32 336.34 336.41 336.16 336.22 0.0K
10:33 336.22 336.22 335.99 336.15 0.0K
10:34 336.17 336.30 336.17 336.27 0.0K
10:35 336.26 336.42 336.24 336.42 0.0K
10:36 336.50 336.58 336.48 336.50 0.0K
10:37 336.52 336.52 336.32 336.38 0.0K
10:38 336.38 336.67 336.38 336.67 0.0K
10:39 336.67 336.72 336.61 336.66 0.0K
10:40 336.62 336.62 336.42 336.44 0.0K
10:41 336.44 336.44 335.95 335.95 0.0K
10:42 335.94 335.94 335.73 335.73 0.0K
10:43 335.73 335.73 335.51 335.51 0.0K
10:44 335.49 335.49 335.34 335.34 0.0K
10:45 335.34 335.34 335.09 335.09 0.0K
10:46 335.09 335.15 335.07 335.15 0.0K
10:47 335.16 335.17 335.13 335.17 0.0K
10:48 335.16 335.16 335.06 335.11 0.0K
10:49 335.10 335.10 334.96 335.01 0.0K
10:50 335.01 335.17 335.01 335.15 0.0K
10:51 335.17 335.37 335.17 335.35 0.0K
10:52 335.35 335.39 335.22 335.38 0.0K
10:53 335.47 335.59 335.47 335.57 0.0K
10:54 335.63 335.79 335.63 335.79 0.0K
10:55 335.81 335.81 335.59 335.74 0.0K
10:56 335.76 335.92 335.76 335.88 0.0K
10:57 335.89 336.37 335.89 336.37 0.0K
10:58 336.40 336.40 336.09 336.10 0.0K
10:59 336.08 336.34 336.08 336.34 0.0K
11:00 336.34 336.43 336.34 336.40 0.0K
11:01 336.41 336.55 336.37 336.55 0.0K
11:02 336.57 336.72 336.57 336.72 0.0K
11:03 336.70 336.76 336.70 336.76 0.0K
11:04 336.82 336.85 336.78 336.78 0.0K
11:05 336.68 336.68 336.23 336.29 0.0K
11:06 336.33 336.33 336.13 336.29 0.0K
11:07 336.29 336.45 336.27 336.40 0.0K
11:08 336.39 336.40 336.30 336.32 0.0K
11:09 336.36 336.46 336.36 336.46 0.0K
11:10 336.46 336.59 336.42 336.59 0.0K
11:11 336.60 336.94 336.60 336.91 0.0K
11:12 336.92 337.06 336.92 337.06 0.0K
11:13 337.07 337.36 337.06 337.36 0.0K
11:14 337.38 337.44 337.19 337.22 0.0K
11:15 337.24 337.26 337.15 337.20 0.0K
11:16 337.22 337.24 337.11 337.17 0.0K
11:17 337.18 337.43 337.18 337.40 0.0K
11:18 337.38 337.66 337.37 337.66 0.0K
11:19 337.66 337.83 337.66 337.83 0.0K
11:20 337.85 338.16 337.85 338.16 0.0K
11:21 338.18 338.45 338.18 338.43 0.0K
11:22 338.43 338.58 338.43 338.53 0.0K
11:23 338.53 338.61 338.47 338.54 0.0K
11:24 338.58 338.60 338.44 338.47 0.0K
11:25 338.47 338.47 338.38 338.40 0.0K
11:26 338.40 338.44 338.30 338.30 0.0K
11:27 338.25 338.28 338.18 338.18 0.0K
11:28 338.19 338.22 338.17 338.22 0.0K
11:29 338.21 338.21 337.93 338.02 0.0K
11:30 338.03 338.03 337.39 337.39 0.0K
11:31 337.33 337.33 337.20 337.29 0.0K
11:32 337.33 337.56 337.31 337.55 0.0K
11:33 337.56 337.79 337.56 337.78 0.0K
11:34 337.79 337.79 337.66 337.73 0.0K
11:35 337.73 337.73 337.47 337.47 0.0K
11:36 337.53 337.81 337.52 337.81 0.0K
11:37 337.81 337.83 337.75 337.83 0.0K
11:38 337.84 337.84 337.77 337.77 0.0K
11:39 337.77 337.87 337.77 337.82 0.0K
11:40 337.82 337.83 337.70 337.83 0.0K
11:41 337.83 337.85 337.64 337.64 0.0K
11:42 337.65 337.65 337.53 337.53 0.0K
11:43 337.54 337.69 337.54 337.68 0.0K
11:44 337.68 337.87 337.67 337.85 0.0K
11:45 337.85 337.86 337.80 337.80 0.0K
11:46 337.79 337.90 337.79 337.90 0.0K
11:47 337.90 337.95 337.85 337.92 0.0K
11:48 337.92 337.92 337.89 337.90 0.0K
11:49 337.85 337.85 337.76 337.77 0.0K
11:50 337.75 337.81 337.68 337.81 0.0K
11:51 337.81 337.87 337.81 337.85 0.0K
11:52 337.85 337.91 337.83 337.90 0.0K
11:53 337.89 337.98 337.89 337.89 0.0K
11:54 337.88 338.06 337.87 338.06 0.0K
11:55 338.06 338.09 337.99 338.09 0.0K
11:56 338.09 338.10 337.98 337.98 0.0K
11:57 338.01 338.08 337.98 338.07 0.0K
11:58 338.06 338.08 338.04 338.08 0.0K
11:59 338.08 338.11 338.05 338.08 0.0K
12:00 338.07 338.17 338.07 338.17 0.0K
12:01 338.17 338.22 338.17 338.21 0.0K
12:02 338.19 338.22 338.16 338.16 0.0K
12:03 338.14 338.21 338.10 338.21 0.0K
12:04 338.22 338.33 338.22 338.30 0.0K
12:05 338.30 338.30 338.18 338.18 0.0K
12:06 338.19 338.21 338.19 338.20 0.0K
12:07 338.23 338.28 338.17 338.17 0.0K
12:08 338.18 338.18 338.03 338.08 0.0K
12:09 338.10 338.18 338.10 338.18 0.0K
12:10 338.18 338.33 338.15 338.33 0.0K
12:11 338.34 338.43 338.34 338.41 0.0K
12:12 338.42 338.53 338.42 338.47 0.0K
12:13 338.47 338.47 338.29 338.29 0.0K
12:14 338.28 338.28 337.74 337.74 0.0K
12:15 337.74 337.79 337.74 337.75 0.0K
12:16 337.77 337.95 337.77 337.95 0.0K
12:17 337.97 337.97 337.85 337.85 0.0K
12:18 337.85 337.85 337.77 337.80 0.0K
12:19 337.81 337.89 337.81 337.89 0.0K
12:20 337.87 337.94 337.80 337.94 0.0K
12:21 337.95 338.14 337.95 338.13 0.0K
12:22 338.12 338.30 338.12 338.29 0.0K
12:23 338.30 338.37 338.29 338.29 0.0K
12:24 338.29 338.29 338.15 338.15 0.0K
12:25 338.14 338.17 338.11 338.11 0.0K
12:26 338.13 338.23 338.12 338.23 0.0K
12:27 338.23 338.31 338.23 338.31 0.0K
12:28 338.31 338.45 338.31 338.45 0.0K
12:29 338.52 338.61 338.52 338.60 0.0K
12:30 338.61 338.61 338.52 338.55 0.0K
12:31 338.55 338.56 338.39 338.40 0.0K
12:32 338.42 338.53 338.42 338.52 0.0K
12:33 338.52 338.52 338.38 338.38 0.0K
12:34 338.38 338.51 338.36 338.51 0.0K
12:35 338.51 338.72 338.48 338.72 0.0K
12:36 338.74 338.76 338.66 338.67 0.0K
12:37 338.67 338.68 338.63 338.63 0.0K
12:38 338.63 338.64 338.61 338.64 0.0K
12:39 338.67 338.72 338.67 338.70 0.0K
12:40 338.70 338.75 338.52 338.52 0.0K
12:41 338.51 338.52 338.47 338.49 0.0K
12:42 338.53 338.55 338.49 338.49 0.0K
12:43 338.50 338.50 338.44 338.50 0.0K
12:44 338.55 338.68 338.54 338.66 0.0K
12:45 338.63 338.77 338.63 338.75 0.0K
12:46 338.74 338.77 338.72 338.72 0.0K
12:47 338.71 338.76 338.71 338.73 0.0K
12:48 338.71 338.74 338.71 338.73 0.0K
12:49 338.73 338.74 338.71 338.72 0.0K
12:50 338.72 338.79 338.60 338.73 0.0K
12:51 338.73 338.77 338.71 338.74 0.0K
12:52 338.74 338.74 338.62 338.62 0.0K
12:53 338.63 338.66 338.61 338.62 0.0K
12:54 338.61 338.71 338.59 338.71 0.0K
12:55 338.71 338.72 338.61 338.61 0.0K
12:56 338.61 338.61 338.49 338.49 0.0K
12:57 338.50 338.53 338.30 338.31 0.0K
12:58 338.32 338.40 338.32 338.37 0.0K
12:59 338.39 338.63 338.39 338.62 0.0K
13:00 338.62 338.62 338.53 338.56 0.0K
13:01 338.56 338.75 338.55 338.75 0.0K
13:02 338.75 338.75 338.69 338.72 0.0K
13:03 338.72 338.73 338.67 338.67 0.0K
13:04 338.67 338.67 338.59 338.59 0.0K
13:05 338.58 338.68 338.57 338.68 0.0K
13:06 338.72 338.74 338.70 338.73 0.0K
13:07 338.72 338.72 338.58 338.59 0.0K
13:08 338.59 338.59 338.56 338.57 0.0K
13:09 338.58 338.59 338.49 338.49 0.0K
13:10 338.51 338.51 338.41 338.46 0.0K
13:11 338.46 338.87 338.46 338.87 0.0K
13:12 338.87 338.87 338.84 338.84 0.0K
13:13 338.84 338.87 338.84 338.85 0.0K
13:14 338.85 338.91 338.84 338.91 0.0K
13:15 338.91 339.03 338.91 338.99 0.0K
13:16 339.00 339.07 338.98 339.05 0.0K
13:17 339.04 339.19 339.03 339.19 0.0K
13:18 339.21 339.33 339.21 339.32 0.0K
13:19 339.32 339.41 339.32 339.40 0.0K
13:20 339.39 339.49 339.39 339.49 0.0K
13:21 339.50 339.66 339.50 339.55 0.0K
13:22 339.58 339.68 339.58 339.68 0.0K
13:23 339.69 339.97 339.69 339.97 0.0K
13:24 339.98 339.98 339.85 339.88 0.0K
13:25 339.88 339.89 339.67 339.67 0.0K
13:26 339.66 339.67 339.58 339.64 0.0K
13:27 339.64 339.69 339.57 339.58 0.0K
13:28 339.59 339.71 339.59 339.71 0.0K
13:29 339.71 339.82 339.71 339.82 0.0K
13:30 339.83 339.84 339.76 339.76 0.0K
13:31 339.76 339.76 339.74 339.74 0.0K
13:32 339.72 339.72 339.65 339.65 0.0K
13:33 339.64 339.65 339.58 339.62 0.0K
13:34 339.62 339.66 339.60 339.60 0.0K
13:35 339.58 339.58 339.36 339.36 0.0K
13:36 339.36 339.42 339.35 339.41 0.0K
13:37 339.43 339.50 339.43 339.50 0.0K
13:38 339.50 339.60 339.46 339.60 0.0K
13:39 339.60 339.60 339.52 339.52 0.0K
13:40 339.52 339.56 339.50 339.56 0.0K
13:41 339.55 339.60 339.55 339.57 0.0K
13:42 339.56 339.56 339.46 339.47 0.0K
13:43 339.49 339.49 339.33 339.33 0.0K
13:44 339.33 339.43 339.29 339.43 0.0K
13:45 339.49 339.89 339.49 339.89 0.0K
13:46 339.91 340.11 339.91 340.11 0.0K
13:47 340.17 340.22 340.15 340.15 0.0K
13:48 340.15 340.25 340.14 340.22 0.0K
13:49 340.22 340.34 340.20 340.30 0.0K
13:50 340.30 340.30 340.19 340.19 0.0K
13:51 340.18 340.18 340.13 340.14 0.0K
13:52 340.13 340.17 340.10 340.17 0.0K
13:53 340.18 340.39 340.18 340.39 0.0K
13:54 340.39 340.48 340.39 340.48 0.0K
13:55 340.50 340.71 340.50 340.71 0.0K
13:56 340.73 340.75 340.52 340.53 0.0K
13:57 340.53 340.53 340.32 340.33 0.0K
13:58 340.34 340.36 340.29 340.29 0.0K
13:59 340.29 340.31 340.27 340.30 0.0K
14:00 340.31 340.37 340.26 340.26 0.0K
14:01 340.26 340.26 340.20 340.20 0.0K
14:02 340.20 340.32 340.20 340.32 0.0K
14:03 340.34 340.49 340.34 340.47 0.0K
14:04 340.49 340.49 340.32 340.33 0.0K
14:05 340.36 340.48 340.36 340.44 0.0K
14:06 340.44 340.62 340.44 340.62 0.0K
14:07 340.62 340.69 340.61 340.69 0.0K
14:08 340.69 340.81 340.69 340.81 0.0K
14:09 340.81 340.88 340.81 340.88 0.0K
14:10 340.88 340.99 340.88 340.98 0.0K
14:11 340.99 341.07 340.98 341.05 0.0K
14:12 341.06 341.19 341.05 341.13 0.0K
14:13 341.13 341.20 341.13 341.20 0.0K
14:14 341.20 341.29 341.19 341.29 0.0K
14:15 341.29 341.40 341.25 341.40 0.0K
14:16 341.42 341.42 341.36 341.36 0.0K
14:17 341.35 341.48 341.35 341.48 0.0K
14:18 341.50 341.63 341.49 341.63 0.0K
14:19 341.65 341.71 341.65 341.68 0.0K
14:20 341.68 341.76 341.66 341.75 0.0K
14:21 341.75 341.84 341.73 341.84 0.0K
14:22 341.85 341.89 341.85 341.88 0.0K
14:23 341.90 341.99 341.90 341.99 0.0K
14:24 341.98 342.00 341.93 341.96 0.0K
14:25 341.97 341.97 341.68 341.69 0.0K
14:26 341.68 341.73 341.65 341.65 0.0K
14:27 341.64 341.65 341.54 341.54 0.0K
14:28 341.53 341.57 341.53 341.56 0.0K
14:29 341.56 341.66 341.56 341.64 0.0K
14:30 341.65 341.86 341.65 341.85 0.0K
14:31 341.84 341.84 341.77 341.80 0.0K
14:32 341.80 341.86 341.80 341.86 0.0K
14:33 341.86 342.00 341.86 342.00 0.0K
14:34 341.99 341.99 341.87 341.89 0.0K
14:35 341.89 341.91 341.88 341.89 0.0K
14:36 341.92 341.92 341.68 341.71 0.0K
14:37 341.73 341.83 341.72 341.83 0.0K
14:38 341.82 341.82 341.79 341.79 0.0K
14:39 341.78 341.83 341.76 341.83 0.0K
14:40 341.83 341.91 341.82 341.90 0.0K
14:41 341.90 341.90 341.80 341.82 0.0K
14:42 341.84 341.90 341.80 341.80 0.0K
14:43 341.80 341.81 341.77 341.81 0.0K
14:44 341.81 341.91 341.78 341.91 0.0K
14:45 341.90 341.91 341.71 341.71 0.0K
14:46 341.71 341.79 341.71 341.79 0.0K
14:47 341.81 341.94 341.81 341.90 0.0K
14:48 341.91 341.93 341.87 341.87 0.0K
14:49 341.86 341.88 341.86 341.87 0.0K
14:50 341.86 341.88 341.84 341.88 0.0K
14:51 341.88 341.96 341.87 341.95 0.0K
14:52 341.95 341.96 341.87 341.90 0.0K
14:53 341.90 341.94 341.90 341.94 0.0K
14:54 341.95 341.98 341.94 341.95 0.0K
14:55 341.95 341.96 341.91 341.91 0.0K
14:56 341.90 341.90 341.81 341.88 0.0K
14:57 341.88 341.98 341.85 341.98 0.0K
14:58 341.98 341.98 341.93 341.96 0.0K
14:59 341.95 341.97 341.90 341.90 0.0K
15:00 341.90 341.90 341.83 341.84 0.0K
15:01 341.83 342.08 341.83 342.06 0.0K
15:02 342.03 342.04 341.98 341.98 0.0K
15:03 341.98 342.04 341.97 342.02 0.0K
15:04 342.02 342.02 342.00 342.02 0.0K
15:05 342.03 342.08 341.91 341.93 0.0K
15:06 341.91 341.91 341.85 341.87 0.0K
15:07 341.90 341.92 341.89 341.92 0.0K
15:08 341.98 342.04 341.96 341.96 0.0K
15:09 341.94 342.11 341.94 342.11 0.0K
15:10 342.11 342.28 342.11 342.28 0.0K
15:11 342.27 342.30 342.25 342.25 0.0K
15:12 342.25 342.25 342.11 342.15 0.0K
15:13 342.13 342.13 342.04 342.05 0.0K
15:14 342.10 342.18 342.10 342.18 0.0K
15:15 342.18 342.18 342.03 342.03 0.0K
15:16 342.03 342.05 341.97 342.02 0.0K
15:17 342.03 342.08 342.03 342.08 0.0K
15:18 342.08 342.09 342.03 342.08 0.0K
15:19 342.09 342.09 342.04 342.04 0.0K
15:20 342.04 342.04 341.69 341.69 0.0K
15:21 341.69 341.75 341.69 341.75 0.0K
15:22 341.75 341.82 341.73 341.82 0.0K
15:23 341.84 341.88 341.82 341.88 0.0K
15:24 341.89 341.92 341.88 341.89 0.0K
15:25 341.89 341.90 341.85 341.90 0.0K
15:26 341.92 342.00 341.92 341.98 0.0K
15:27 341.99 341.99 341.80 341.80 0.0K
15:28 341.74 341.74 341.64 341.64 0.0K
15:29 341.62 341.62 341.56 341.57 0.0K
15:30 341.60 341.60 341.41 341.41 0.0K
15:31 341.40 341.55 341.38 341.55 0.0K
15:32 341.54 341.54 341.42 341.47 0.0K
15:33 341.47 341.47 341.41 341.45 0.0K
15:34 341.45 341.51 341.42 341.48 0.0K
15:35 341.45 341.46 341.36 341.43 0.0K
15:36 341.42 341.42 341.37 341.40 0.0K
15:37 341.40 341.54 341.40 341.54 0.0K
15:38 341.57 341.61 341.52 341.54 0.0K
15:39 341.53 341.61 341.53 341.55 0.0K
15:40 341.55 341.70 341.50 341.70 0.0K
15:41 341.71 341.94 341.71 341.94 0.0K
15:42 341.93 341.93 341.77 341.78 0.0K
15:43 341.79 341.89 341.79 341.89 0.0K
15:44 341.88 341.99 341.87 341.98 0.0K
15:45 341.97 341.97 341.61 341.63 0.0K
15:46 341.61 341.73 341.52 341.52 0.0K
15:47 341.52 341.65 341.52 341.64 0.0K
15:48 341.65 341.82 341.65 341.70 0.0K
15:49 341.70 341.73 341.57 341.73 0.0K
15:50 341.86 342.26 341.86 342.26 0.0K
15:51 342.26 342.26 341.93 341.98 0.0K
15:52 341.94 342.00 341.90 341.90 0.0K
15:53 341.96 342.22 341.96 342.19 0.0K
15:54 342.17 342.37 342.17 342.37 0.0K
15:55 342.23 342.37 342.22 342.25 0.0K
15:56 342.36 342.59 342.36 342.47 0.0K
15:57 342.50 342.57 342.22 342.28 0.0K
15:58 342.28 342.41 342.24 342.26 0.0K
15:59 342.22 342.22 342.04 342.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available