XAUTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 2,345.85 | 29.64 | 1.28% | 2,326.22 | 2,345.85 | 2,285.88 | 7,311.00 |
May 24 2024 | 2,316.21 | -55.42 | -2.34% | 2,354.35 | 2,388.70 | 2,316.21 | 8,939.00 |
May 23 2024 | 2,371.63 | -51.10 | -2.11% | 2,468.45 | 2,468.94 | 2,364.32 | 16,442.00 |
May 22 2024 | 2,422.73 | -19.01 | -0.78% | 2,543.45 | 2,543.45 | 2,398.03 | 20,820.00 |
May 21 2024 | 2,441.74 | -62.88 | -2.51% | 2,475.02 | 2,576.68 | 2,395.06 | 42,305.00 |
May 20 2024 | 2,504.62 | 63.78 | 2.61% | 2,400.07 | 2,602.07 | 2,400.07 | 181,387.00 |
May 19 2024 | 2,440.85 | 8.19 | 0.34% | 2,487.45 | 2,487.45 | 2,418.85 | 4,625.00 |
May 18 2024 | 2,432.66 | 40.90 | 1.71% | 2,412.96 | 2,461.63 | 2,412.96 | 11,837.00 |
May 17 2024 | 2,391.76 | 15.42 | 0.65% | 2,391.98 | 2,439.40 | 2,367.56 | 21,254.00 |
May 16 2024 | 2,376.34 | 1.00 | 0.04% | 2,382.32 | 2,466.20 | 2,373.93 | 20,937.00 |
May 15 2024 | 2,375.34 | 31.95 | 1.36% | 2,350.73 | 2,380.03 | 2,350.73 | 5,123.00 |
May 14 2024 | 2,343.39 | 10.26 | 0.44% | 2,322.50 | 2,345.89 | 2,322.50 | 4,190.00 |
May 13 2024 | 2,333.13 | -13.72 | -0.58% | 2,347.53 | 2,556.63 | 2,318.99 | 147,591.00 |
May 12 2024 | 2,346.85 | -35.57 | -1.49% | 2,383.06 | 2,442.17 | 2,340.13 | 21,700.00 |
May 11 2024 | 2,382.42 | -3.44 | -0.14% | 2,389.42 | 2,423.62 | 2,363.72 | 12,938.00 |
May 10 2024 | 2,385.85 | 30.10 | 1.28% | 2,359.29 | 2,390.50 | 2,359.29 | 8,257.00 |
May 09 2024 | 2,355.76 | 32.60 | 1.40% | 2,318.41 | 2,356.78 | 2,317.96 | 4,929.00 |
May 08 2024 | 2,323.16 | -5.97 | -0.26% | 2,351.29 | 2,351.29 | 2,323.16 | 6,453.00 |
May 07 2024 | 2,329.13 | -5.10 | -0.22% | 2,336.38 | 2,336.38 | 2,329.13 | 515.00 |
May 06 2024 | 2,334.23 | 39.68 | 1.73% | 2,274.96 | 2,357.43 | 2,274.96 | 17,153.00 |
May 05 2024 | 2,294.56 | -14.15 | -0.61% | 2,337.66 | 2,337.66 | 2,263.27 | 18,909.00 |
May 04 2024 | 2,308.71 | -18.26 | -0.78% | 2,324.42 | 2,484.94 | 2,282.14 | 20,622.00 |
May 03 2024 | 2,326.97 | 9.95 | 0.43% | 2,342.78 | 2,413.71 | 2,263.16 | 56,945.00 |
May 02 2024 | 2,317.02 | -9.98 | -0.43% | 2,326.09 | 2,365.08 | 2,246.16 | 29,603.00 |
May 01 2024 | 2,326.99 | 22.86 | 0.99% | 2,266.30 | 2,344.00 | 2,266.30 | 16,582.00 |
Apr 30 2024 | 2,304.13 | -42.27 | -1.80% | 2,381.52 | 2,420.20 | 2,261.81 | 106,994.00 |
Apr 29 2024 | 2,346.41 | -13.79 | -0.58% | 2,350.52 | 2,478.75 | 2,315.83 | 49,252.00 |
Apr 28 2024 | 2,360.19 | 20.98 | 0.90% | 2,342.07 | 2,527.74 | 2,296.08 | 82,025.00 |
Apr 27 2024 | 2,339.21 | -10.64 | -0.45% | 2,377.06 | 2,429.79 | 2,305.37 | 60,605.00 |
Apr 26 2024 | 2,349.84 | 26.50 | 1.14% | 2,327.67 | 2,398.22 | 2,327.67 | 35,573.00 |
Apr 25 2024 | 2,323.35 | -18.66 | -0.80% | 2,296.07 | 2,341.67 | 2,296.07 | 13,217.00 |
Apr 24 2024 | 2,342.01 | 10.66 | 0.46% | 2,337.67 | 2,351.56 | 2,337.67 | 5,008.00 |
Apr 23 2024 | 2,331.35 | -7.92 | -0.34% | 2,326.96 | 2,375.56 | 2,307.52 | 36,112.00 |
Apr 22 2024 | 2,339.26 | -49.46 | -2.07% | 2,387.23 | 2,402.15 | 2,225.80 | 10,027.00 |
Apr 21 2024 | 2,388.72 | -20.19 | -0.84% | 2,491.49 | 2,491.49 | 2,388.72 | 5,923.00 |
Apr 20 2024 | 2,408.91 | 28.61 | 1.20% | 2,365.88 | 2,545.93 | 2,360.35 | 120,662.00 |
Apr 19 2024 | 2,380.30 | 12.86 | 0.54% | 2,370.82 | 2,545.40 | 2,363.32 | 98,180.00 |
Apr 18 2024 | 2,367.44 | -3.15 | -0.13% | 2,374.49 | 2,377.09 | 2,319.35 | 68,283.00 |
Apr 17 2024 | 2,370.59 | -28.53 | -1.19% | 2,398.85 | 2,398.85 | 2,367.84 | 12,391.00 |
Apr 16 2024 | 2,399.12 | 3.68 | 0.15% | 2,398.03 | 2,399.12 | 2,343.95 | 20,556.00 |
Apr 15 2024 | 2,395.45 | -3.26 | -0.14% | 2,401.80 | 2,401.80 | 2,357.13 | 33,559.00 |
Apr 14 2024 | 2,398.71 | 63.01 | 2.70% | 2,355.79 | 2,401.01 | 2,342.97 | 42,309.00 |
Apr 13 2024 | 2,335.70 | -26.82 | -1.14% | 2,377.98 | 2,393.04 | 2,322.36 | 48,754.00 |
Apr 12 2024 | 2,362.52 | -5.40 | -0.23% | 2,381.52 | 2,387.61 | 2,315.53 | 38,054.00 |
Apr 11 2024 | 2,367.91 | 12.80 | 0.54% | 2,351.37 | 2,367.91 | 2,350.02 | 6,518.00 |
Apr 10 2024 | 2,355.12 | 11.22 | 0.48% | 2,402.09 | 2,402.09 | 2,342.78 | 12,311.00 |
Apr 09 2024 | 2,343.89 | 6.02 | 0.26% | 2,334.91 | 2,348.37 | 2,324.85 | 15,552.00 |
Apr 08 2024 | 2,337.88 | 2.20 | 0.09% | 2,320.54 | 2,391.93 | 2,312.90 | 43,931.00 |
Apr 07 2024 | 2,335.68 | -20.76 | -0.88% | 2,382.30 | 2,382.30 | 2,303.65 | 43,408.00 |
Apr 06 2024 | 2,356.44 | 14.96 | 0.64% | 2,346.19 | 2,372.87 | 2,341.64 | 20,357.00 |
Apr 05 2024 | 2,341.47 | 64.95 | 2.85% | 2,279.92 | 2,398.10 | 2,279.92 | 89,876.00 |
Apr 04 2024 | 2,276.52 | -18.51 | -0.81% | 2,296.31 | 2,373.52 | 2,191.50 | 84,525.00 |
Apr 03 2024 | 2,295.03 | 28.99 | 1.28% | 2,285.84 | 2,372.25 | 2,258.00 | 92,875.00 |
Apr 02 2024 | 2,266.04 | -8.69 | -0.38% | 2,261.95 | 2,275.45 | 2,249.14 | 19,410.00 |
Apr 01 2024 | 2,274.72 | 19.38 | 0.86% | 2,259.76 | 2,301.89 | 2,255.22 | 25,532.00 |
Mar 31 2024 | 2,255.34 | 7.09 | 0.32% | 2,251.67 | 2,258.03 | 2,251.67 | 1,512.00 |
Mar 30 2024 | 2,248.25 | 20.37 | 0.91% | 2,234.88 | 2,248.25 | 2,234.88 | 4,029.00 |
Mar 29 2024 | 2,227.88 | 1.89 | 0.08% | 2,218.95 | 2,267.53 | 2,218.95 | 13,859.00 |
Mar 28 2024 | 2,225.99 | -0.700 | -0.03% | 2,217.44 | 2,225.99 | 2,217.44 | 1,732.00 |
Mar 27 2024 | 2,226.69 | 14.81 | 0.67% | 2,194.68 | 2,299.54 | 2,184.16 | 54,205.00 |
Mar 26 2024 | 2,211.88 | 51.73 | 2.39% | 2,170.50 | 2,214.01 | 2,170.50 | 12,476.00 |
Mar 25 2024 | 2,160.15 | -0.600 | -0.03% | 2,167.51 | 2,172.25 | 2,148.80 | 13,308.00 |
Mar 24 2024 | 2,160.74 | -16.97 | -0.78% | 2,154.34 | 2,235.82 | 2,144.72 | 46,965.00 |
Mar 23 2024 | 2,177.71 | -9.47 | -0.43% | 2,183.92 | 2,207.76 | 2,163.40 | 21,880.00 |
Mar 22 2024 | 2,187.19 | 10.98 | 0.50% | 2,187.58 | 2,204.15 | 2,179.16 | 12,895.00 |
Mar 21 2024 | 2,176.21 | 0.00 | 0.00% | 2,176.21 | 2,176.21 | 2,176.21 | 0.00 |
Mar 20 2024 | 2,176.21 | 3.73 | 0.17% | 2,174.09 | 2,231.98 | 2,174.09 | 17,680.00 |
Mar 19 2024 | 2,172.47 | -78.79 | -3.50% | 2,163.98 | 2,172.47 | 2,163.98 | 3,070.00 |
Mar 18 2024 | 2,251.27 | 83.56 | 3.85% | 2,214.54 | 2,251.27 | 2,179.87 | 14,360.00 |
Mar 17 2024 | 2,167.71 | -1.04 | -0.05% | 2,170.20 | 2,196.26 | 2,167.71 | 23,328.00 |
Mar 16 2024 | 2,168.74 | 20.35 | 0.95% | 2,401.20 | 2,401.20 | 2,168.74 | 34,241.00 |
Mar 15 2024 | 2,148.40 | -2.56 | -0.12% | 2,147.47 | 2,150.95 | 2,147.47 | 8,432.00 |
Mar 14 2024 | 2,150.96 | -4.72 | -0.22% | 2,150.96 | 2,150.96 | 2,150.96 | 1,999.00 |
Mar 13 2024 | 2,155.67 | -34.63 | -1.58% | 2,155.67 | 2,155.67 | 2,155.67 | 4,497.00 |
Mar 12 2024 | 2,190.31 | 13.29 | 0.61% | 2,220.08 | 2,248.48 | 2,190.31 | 37,608.00 |
Mar 11 2024 | 2,177.02 | -93.17 | -4.10% | 2,210.87 | 2,240.33 | 2,150.43 | 42,166.00 |
Mar 10 2024 | 2,270.19 | 80.81 | 3.69% | 2,189.41 | 2,270.19 | 2,189.41 | 6,135.00 |
Mar 09 2024 | 2,189.38 | 6.35 | 0.29% | 2,203.38 | 2,256.95 | 2,188.45 | 80,129.00 |
Mar 08 2024 | 2,183.03 | 16.18 | 0.75% | 2,183.03 | 2,183.03 | 2,183.03 | 34.00 |
Mar 07 2024 | 2,166.85 | -19.09 | -0.87% | 2,164.60 | 2,302.18 | 2,098.78 | 82,096.00 |
Mar 06 2024 | 2,185.94 | 46.88 | 2.19% | 2,164.63 | 2,185.94 | 2,164.63 | 14,353.00 |
Mar 05 2024 | 2,139.06 | 8.07 | 0.38% | 2,118.14 | 2,177.17 | 2,114.74 | 15,565.00 |
Mar 04 2024 | 2,130.99 | 64.21 | 3.11% | 2,008.04 | 2,150.25 | 2,008.04 | 40,306.00 |
Mar 03 2024 | 2,066.79 | 0.00 | 0.00% | 2,066.79 | 2,066.79 | 2,066.79 | 0.00 |
Mar 02 2024 | 2,066.79 | 4.06 | 0.20% | 2,066.79 | 2,066.79 | 2,066.79 | 3,581.00 |
Mar 01 2024 | 2,062.73 | 41.45 | 2.05% | 2,006.84 | 2,062.73 | 2,002.94 | 18,025.00 |
Feb 29 2024 | 2,021.28 | -29.38 | -1.43% | 2,021.28 | 2,021.28 | 2,021.28 | 1,617.00 |
Feb 28 2024 | 2,050.66 | -41.28 | -1.97% | 2,009.96 | 2,106.07 | 2,001.78 | 31,446.00 |
Feb 27 2024 | 2,091.94 | 79.98 | 3.98% | 2,091.94 | 2,091.94 | 2,091.94 | 1,321.00 |
Feb 26 2024 | 2,011.95 | 11.10 | 0.55% | 2,260.56 | 2,260.56 | 2,011.95 | 43,243.00 |
Feb 25 2024 | 2,000.85 | -27.00 | -1.33% | 2,010.29 | 2,013.99 | 2,000.85 | 2,825.00 |
Feb 24 2024 | 2,027.85 | -14.27 | -0.70% | 2,027.85 | 2,027.85 | 2,027.85 | 4,043.00 |