GAUUSD
Gram Altın Spot (Amerika Doları)
133.160
$
+0.997 (%+0.75)
GAUUSD: Gram Altın Spot (Amerika Doları) Arşiv
Gram Altın Spot (Amerika Doları) geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 110,7892
KAPANIŞ 110,9981
En Düşük
DÜŞÜK 84,065
En Yüksek
YÜKSEK 146,281
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 84,379 | 85,537 | 84,292 | 85,515 |
| 02.01.2025 | 85,51 | 85,688 | 84,782 | 84,824 |
| 05.01.2025 | 84,824 | 85,184 | 84,065 | 84,703 |
| 06.01.2025 | 84,711 | 85,661 | 84,654 | 85,21 |
| 07.01.2025 | 85,208 | 85,845 | 85,049 | 85,631 |
| 08.01.2025 | 85,635 | 86,107 | 85,384 | 85,832 |
| 09.01.2025 | 85,83 | 86,744 | 85,654 | 86,508 |
| 12.01.2025 | 86,508 | 86,597 | 85,421 | 85,593 |
| 13.01.2025 | 85,594 | 86,053 | 85,522 | 86,053 |
| 14.01.2025 | 86,045 | 86,695 | 85,826 | 86,692 |
| 15.01.2025 | 86,691 | 87,601 | 86,488 | 87,313 |
| 16.01.2025 | 87,317 | 87,371 | 86,806 | 86,84 |
| 19.01.2025 | 86,841 | 87,253 | 86,468 | 87,107 |
| 20.01.2025 | 87,107 | 88,283 | 86,899 | 88,178 |
| 21.01.2025 | 88,177 | 88,847 | 88,158 | 88,632 |
| 22.01.2025 | 88,628 | 88,703 | 87,962 | 88,538 |
| 23.01.2025 | 88,53 | 89,567 | 88,491 | 89,089 |
| 26.01.2025 | 89,09 | 89,139 | 87,789 | 88,142 |
| 27.01.2025 | 88,134 | 88,898 | 87,929 | 88,869 |
| 28.01.2025 | 88,873 | 88,939 | 88,25 | 88,573 |
| 29.01.2025 | 88,575 | 89,966 | 88,549 | 89,884 |
| 30.01.2025 | 89,889 | 90,576 | 89,711 | 90,055 |
| 02.02.2025 | 90,055 | 91,004 | 89,13 | 90,56 |
| 03.02.2025 | 90,562 | 91,482 | 90,26 | 91,448 |
| 04.02.2025 | 91,452 | 92,672 | 91,301 | 92,036 |
| 05.02.2025 | 92,028 | 92,377 | 91,13 | 91,842 |
| 06.02.2025 | 91,845 | 92,814 | 91,714 | 91,972 |
| 09.02.2025 | 91,972 | 93,599 | 91,801 | 93,478 |
| 10.02.2025 | 93,478 | 94,608 | 92,657 | 93,16 |
| 11.02.2025 | 93,159 | 93,533 | 92,086 | 93,271 |
| 12.02.2025 | 93,269 | 94,171 | 93,245 | 94,153 |
| 13.02.2025 | 94,151 | 94,525 | 92,502 | 92,772 |
| 16.02.2025 | 92,772 | 93,441 | 92,556 | 93,173 |
| 17.02.2025 | 93,173 | 94,428 | 92,991 | 94,32 |
| 18.02.2025 | 94,32 | 94,745 | 93,842 | 94,393 |
| 19.02.2025 | 94,392 | 95,001 | 94,026 | 94,46 |
| 20.02.2025 | 94,459 | 94,838 | 93,786 | 94,359 |
| 23.02.2025 | 94,359 | 95,045 | 93,926 | 94,865 |
| 24.02.2025 | 94,872 | 94,957 | 92,868 | 93,646 |
| 25.02.2025 | 93,648 | 94,202 | 92,948 | 93,766 |
| 26.02.2025 | 93,758 | 93,908 | 92,204 | 92,396 |
| 27.02.2025 | 92,399 | 92,76 | 91,075 | 91,785 |
| 02.03.2025 | 91,786 | 93,016 | 91,785 | 92,939 |
| 03.03.2025 | 92,939 | 94,135 | 92,665 | 93,795 |
| 04.03.2025 | 93,805 | 94,2 | 93,06 | 93,951 |
| 05.03.2025 | 93,958 | 94,093 | 92,963 | 93,531 |
| 06.03.2025 | 93,524 | 94,213 | 93,152 | 93,54 |
| 09.03.2025 | 93,277 | 93,825 | 92,607 | 92,879 |
| 10.03.2025 | 92,879 | 93,945 | 92,636 | 93,768 |
| 11.03.2025 | 93,762 | 94,54 | 93,439 | 94,325 |
| 12.03.2025 | 94,328 | 96,107 | 94,297 | 96,089 |
| 13.03.2025 | 96,092 | 96,608 | 95,771 | 95,96 |
| 16.03.2025 | 95,961 | 96,52 | 95,882 | 96,485 |
| 17.03.2025 | 96,485 | 97,683 | 96,441 | 97,563 |
| 18.03.2025 | 97,564 | 98,126 | 97,193 | 97,986 |
| 19.03.2025 | 97,99 | 98,295 | 97,282 | 97,891 |
| 20.03.2025 | 97,893 | 97,98 | 96,438 | 97,224 |
| 23.03.2025 | 97,216 | 97,524 | 96,535 | 96,84 |
| 24.03.2025 | 96,83 | 97,612 | 96,701 | 97,096 |
| 25.03.2025 | 97,096 | 97,484 | 96,854 | 97,086 |
| 26.03.2025 | 97,091 | 98,371 | 97,019 | 98,27 |
| 27.03.2025 | 98,271 | 99,245 | 98,197 | 99,193 |
| 30.03.2025 | 99,193 | 100,549 | 98,927 | 100,439 |
| 31.03.2025 | 100,439 | 101,242 | 99,7 | 100,124 |
| 01.04.2025 | 100,124 | 101,092 | 99,838 | 100,823 |
| 02.04.2025 | 100,823 | 101,849 | 98,211 | 100,142 |
| 03.04.2025 | 100,145 | 100,85 | 96,976 | 97,692 |
| 06.04.2025 | 97,692 | 98,239 | 95,073 | 95,939 |
| 07.04.2025 | 96,784 | 97,182 | 95,652 | 95,907 |
| 08.04.2025 | 95,904 | 99,654 | 95,499 | 99,123 |
| 09.04.2025 | 99,12 | 102,122 | 98,752 | 102,098 |
| 10.04.2025 | 102,105 | 104,329 | 102,099 | 104,09 |
| 13.04.2025 | 104,09 | 104,347 | 102,678 | 103,12 |
| 14.04.2025 | 103,123 | 103,957 | 103,121 | 103,847 |
| 15.04.2025 | 103,862 | 107,489 | 103,816 | 107,488 |
| 16.04.2025 | 107,491 | 107,958 | 105,623 | 106,995 |
| 17.04.2025 | 106,995 | 107,003 | 106,98 | 106,983 |
| 20.04.2025 | 106,982 | 110,295 | 106,982 | 110,149 |
| 21.04.2025 | 110,149 | 112,524 | 108,266 | 108,737 |
| 22.04.2025 | 108,737 | 108,874 | 104,844 | 106,366 |
| 23.04.2025 | 106,366 | 108,247 | 105,757 | 107,704 |
| 24.04.2025 | 107,68 | 108,371 | 104,987 | 106,719 |
| 27.04.2025 | 106,723 | 107,802 | 105,083 | 107,51 |
| 28.04.2025 | 107,51 | 107,622 | 106,093 | 106,654 |
| 29.04.2025 | 106,655 | 107,003 | 105,04 | 105,735 |
| 30.04.2025 | 105,735 | 105,781 | 102,99 | 104,137 |
| 01.05.2025 | 104,137 | 105,109 | 103,62 | 104,179 |
| 04.05.2025 | 104,184 | 107,302 | 104,124 | 107,179 |
| 05.05.2025 | 107,179 | 110,43 | 106,865 | 110,425 |
| 06.05.2025 | 110,425 | 110,43 | 108,051 | 108,212 |
| 07.05.2025 | 108,212 | 109,78 | 105,742 | 106,281 |
| 08.05.2025 | 106,281 | 107,623 | 105,308 | 106,886 |
| 11.05.2025 | 106,919 | 106,921 | 103,137 | 104,056 |
| 12.05.2025 | 104,056 | 104,977 | 103,405 | 104,493 |
| 13.05.2025 | 104,47 | 104,72 | 101,861 | 102,152 |
| 14.05.2025 | 102,152 | 104,182 | 100,379 | 104,173 |
| 15.05.2025 | 104,169 | 104,555 | 101,412 | 102,964 |
| 18.05.2025 | 102,965 | 104,488 | 102,965 | 103,837 |
| 19.05.2025 | 103,836 | 105,959 | 103,032 | 105,776 |
| 20.05.2025 | 105,776 | 106,897 | 105,647 | 106,575 |
| 21.05.2025 | 106,575 | 107,556 | 105,435 | 105,939 |
| 22.05.2025 | 105,939 | 108,219 | 105,687 | 107,963 |
| 25.05.2025 | 107,962 | 107,962 | 106,093 | 107,436 |
| 26.05.2025 | 107,436 | 107,702 | 105,65 | 106,126 |
| 27.05.2025 | 106,124 | 106,915 | 105,357 | 105,694 |
| 28.05.2025 | 105,691 | 107,091 | 104,357 | 106,677 |
| 29.05.2025 | 106,68 | 106,827 | 105,203 | 105,749 |
| 01.06.2025 | 105,75 | 108,761 | 105,749 | 108,749 |
| 02.06.2025 | 108,749 | 109,062 | 107,167 | 107,834 |
| 03.06.2025 | 107,834 | 108,816 | 107,511 | 108,435 |
| 04.06.2025 | 108,435 | 109,424 | 107,386 | 107,841 |
| 05.06.2025 | 107,841 | 108,53 | 106,329 | 106,431 |
| 08.06.2025 | 106,431 | 107,327 | 105,893 | 106,943 |
| 09.06.2025 | 106,943 | 107,677 | 106,164 | 106,854 |
| 10.06.2025 | 106,854 | 108,043 | 106,606 | 107,829 |
| 11.06.2025 | 107,829 | 109,278 | 107,355 | 108,886 |
| 12.06.2025 | 108,886 | 110,815 | 108,668 | 110,299 |
| 15.06.2025 | 110,292 | 110,949 | 108,764 | 108,839 |
| 16.06.2025 | 108,818 | 109,42 | 108,235 | 108,938 |
| 17.06.2025 | 108,93 | 109,31 | 108,123 | 108,321 |
| 18.06.2025 | 108,321 | 108,927 | 107,631 | 108,334 |
| 19.06.2025 | 108,334 | 108,49 | 107,402 | 108,305 |
| 22.06.2025 | 108,263 | 109,167 | 107,616 | 108,303 |
| 23.06.2025 | 108,299 | 108,333 | 105,963 | 106,836 |
| 24.06.2025 | 106,836 | 107,292 | 106,488 | 107,139 |
| 25.06.2025 | 107,143 | 107,714 | 106,426 | 106,999 |
| 26.06.2025 | 106,999 | 107,017 | 104,698 | 105,265 |
| 29.06.2025 | 105,269 | 106,399 | 104,448 | 106,192 |
| 30.06.2025 | 106,189 | 107,963 | 106,175 | 107,332 |
| 01.07.2025 | 107,33 | 108,028 | 106,99 | 107,957 |
| 02.07.2025 | 107,957 | 108,212 | 106,475 | 106,941 |
| 03.07.2025 | 106,943 | 107,548 | 106,86 | 107,226 |
| 06.07.2025 | 107,262 | 107,463 | 105,988 | 107,287 |
| 07.07.2025 | 107,287 | 107,569 | 105,69 | 106,155 |
| 08.07.2025 | 106,149 | 106,639 | 105,544 | 106,536 |
| 09.07.2025 | 106,536 | 107,073 | 106,426 | 106,867 |
| 10.07.2025 | 106,868 | 108,306 | 106,808 | 107,899 |
| 13.07.2025 | 107,899 | 108,504 | 107,426 | 107,496 |
| 14.07.2025 | 107,497 | 108,229 | 106,752 | 106,872 |
| 15.07.2025 | 106,871 | 108,587 | 106,732 | 107,618 |
| 16.07.2025 | 107,618 | 107,776 | 106,417 | 107,359 |
| 17.07.2025 | 107,361 | 108,068 | 107,13 | 107,697 |
| 20.07.2025 | 107,702 | 109,358 | 107,52 | 109,23 |
| 21.07.2025 | 109,23 | 110,389 | 108,779 | 110,306 |
| 22.07.2025 | 110,306 | 110,565 | 108,732 | 108,912 |
| 23.07.2025 | 108,912 | 109,098 | 107,759 | 108,301 |
| 24.07.2025 | 108,298 | 108,46 | 106,916 | 107,303 |
| 27.07.2025 | 107,292 | 107,557 | 106,157 | 106,58 |
| 28.07.2025 | 106,571 | 107,197 | 106,36 | 106,954 |
| 29.07.2025 | 106,954 | 107,195 | 105,081 | 105,302 |
| 30.07.2025 | 105,302 | 106,568 | 105,278 | 105,797 |
| 31.07.2025 | 105,797 | 108,142 | 105,509 | 108,131 |
| 03.08.2025 | 108,131 | 108,845 | 107,548 | 108,471 |
| 04.08.2025 | 108,471 | 109,005 | 107,702 | 108,689 |
| 05.08.2025 | 108,69 | 108,843 | 107,976 | 108,318 |
| 06.08.2025 | 108,318 | 109,368 | 108,195 | 109,187 |
| 07.08.2025 | 109,187 | 109,61 | 108,657 | 109,237 |
| 10.08.2025 | 109,272 | 109,455 | 107,45 | 107,472 |
| 11.08.2025 | 107,453 | 107,972 | 107,101 | 107,653 |
| 12.08.2025 | 107,653 | 108,37 | 107,475 | 107,899 |
| 13.08.2025 | 107,899 | 108,502 | 107,064 | 107,233 |
| 14.08.2025 | 107,233 | 107,667 | 107,136 | 107,259 |
| 17.08.2025 | 107,259 | 107,971 | 106,863 | 107,156 |
| 18.08.2025 | 107,156 | 107,549 | 106,582 | 106,928 |
| 19.08.2025 | 106,928 | 107,698 | 106,473 | 107,658 |
| 20.08.2025 | 107,658 | 107,774 | 106,927 | 107,351 |
| 21.08.2025 | 107,351 | 108,633 | 106,796 | 108,415 |
| 24.08.2025 | 108,414 | 108,548 | 108,025 | 108,216 |
| 25.08.2025 | 108,216 | 109,11 | 107,754 | 109,105 |
| 26.08.2025 | 109,109 | 109,275 | 108,473 | 109,23 |
| 27.08.2025 | 109,215 | 110,056 | 108,819 | 109,835 |
| 28.08.2025 | 109,838 | 111,043 | 109,455 | 110,848 |
| 31.08.2025 | 109,873 | 112,199 | 109,873 | 111,799 |
| 01.09.2025 | 111,799 | 113,813 | 111,581 | 113,627 |
| 02.09.2025 | 113,627 | 115,049 | 113,38 | 114,446 |
| 03.09.2025 | 114,446 | 114,594 | 112,906 | 113,99 |
| 04.09.2025 | 113,99 | 115,745 | 113,819 | 115,335 |
| 07.09.2025 | 115,303 | 117,228 | 115,071 | 116,917 |
| 08.09.2025 | 116,917 | 118,149 | 116,594 | 116,595 |
| 09.09.2025 | 116,595 | 117,593 | 116,418 | 117,06 |
| 10.09.2025 | 117,06 | 117,322 | 116,168 | 116,825 |
| 11.09.2025 | 116,825 | 117,563 | 116,729 | 117,149 |
| 14.09.2025 | 117,149 | 118,491 | 116,609 | 118,293 |
| 15.09.2025 | 118,293 | 119,055 | 118,153 | 118,646 |
| 16.09.2025 | 118,646 | 119,189 | 117,236 | 117,655 |
| 17.09.2025 | 117,655 | 118,09 | 116,649 | 117,173 |
| 18.09.2025 | 117,173 | 118,5 | 116,803 | 118,499 |
| 21.09.2025 | 118,499 | 120,525 | 118,434 | 120,469 |
| 22.09.2025 | 120,469 | 121,885 | 120,159 | 121,012 |
| 23.09.2025 | 121,012 | 121,507 | 119,524 | 120,132 |
| 24.09.2025 | 120,132 | 120,935 | 119,673 | 120,538 |
| 25.09.2025 | 120,538 | 121,651 | 120,07 | 120,895 |
| 28.09.2025 | 120,895 | 123,268 | 120,809 | 123,25 |
| 29.09.2025 | 123,25 | 124,476 | 121,96 | 124,065 |
| 30.09.2025 | 124,065 | 125,235 | 123,894 | 124,283 |
| 01.10.2025 | 124,288 | 125,273 | 122,829 | 123,982 |
| 02.10.2025 | 123,982 | 125,117 | 123,401 | 124,972 |
| 05.10.2025 | 124,972 | 127,636 | 124,888 | 127,325 |
| 06.10.2025 | 127,325 | 128,316 | 126,707 | 128,111 |
| 07.10.2025 | 128,113 | 130,508 | 128,09 | 129,919 |
| 08.10.2025 | 129,919 | 130,461 | 126,843 | 127,863 |
| 09.10.2025 | 127,863 | 129,33 | 126,918 | 129,189 |
| 12.10.2025 | 129,19 | 132,368 | 128,816 | 132,139 |
| 13.10.2025 | 132,143 | 134,374 | 131,519 | 133,168 |
| 14.10.2025 | 133,168 | 135,615 | 133,128 | 135,29 |
| 15.10.2025 | 135,29 | 139,236 | 135,047 | 139,159 |
| 16.10.2025 | 139,16 | 140,82 | 134,592 | 136,668 |
| 19.10.2025 | 136,668 | 140,865 | 135,647 | 140,039 |
| 20.10.2025 | 140,04 | 140,663 | 131,37 | 132,642 |
| 21.10.2025 | 132,642 | 133,789 | 128,735 | 131,771 |
| 22.10.2025 | 131,771 | 133,579 | 130,737 | 132,683 |
| 23.10.2025 | 132,683 | 133,247 | 130,058 | 132,211 |
| 26.10.2025 | 132,223 | 132,223 | 127,692 | 128,036 |
| 27.10.2025 | 128,036 | 129,237 | 124,961 | 127,057 |
| 28.10.2025 | 127,061 | 129,572 | 125,984 | 126,338 |
| 29.10.2025 | 126,338 | 129,477 | 125,892 | 129,4 |
| 30.10.2025 | 129,4 | 130,059 | 127,723 | 128,669 |
| 02.11.2025 | 128,669 | 129,584 | 127,408 | 128,934 |
| 03.11.2025 | 128,903 | 128,927 | 126,323 | 126,635 |
| 04.11.2025 | 126,632 | 128,289 | 126,349 | 128,099 |
| 05.11.2025 | 128,099 | 129,234 | 127,472 | 127,984 |
| 06.11.2025 | 127,974 | 129,475 | 127,802 | 128,736 |
| 09.11.2025 | 128,736 | 132,33 | 128,536 | 132,189 |
| 10.11.2025 | 132,195 | 133,39 | 131,733 | 132,778 |
| 11.11.2025 | 132,764 | 135,407 | 131,784 | 134,908 |
| 12.11.2025 | 134,895 | 136,486 | 133,288 | 133,87 |
| 13.11.2025 | 133,865 | 135,394 | 129,643 | 131,401 |
| 16.11.2025 | 131,401 | 132,03 | 128,827 | 129,899 |
| 17.11.2025 | 129,899 | 131,246 | 128,556 | 130,834 |
| 18.11.2025 | 130,855 | 132,874 | 130,397 | 131,06 |
| 19.11.2025 | 131,057 | 132,145 | 129,857 | 131,088 |
| 20.11.2025 | 131,078 | 131,855 | 129,341 | 130,823 |
| 23.11.2025 | 131,139 | 132,894 | 129,896 | 132,872 |
| 24.11.2025 | 132,864 | 133,727 | 132,146 | 132,857 |
| 25.11.2025 | 132,844 | 134,18 | 132,708 | 133,887 |
| 26.11.2025 | 133,879 | 134,03 | 133,198 | 133,736 |
| 27.11.2025 | 133,736 | 135,9 | 133,615 | 135,601 |
| 30.11.2025 | 135,622 | 137,105 | 135,256 | 136,238 |
| 01.12.2025 | 136,235 | 136,338 | 133,868 | 135,363 |
| 02.12.2025 | 135,359 | 136,37 | 134,869 | 135,242 |
| 03.12.2025 | 135,237 | 135,645 | 134,247 | 135,357 |
| 04.12.2025 | 135,359 | 136,939 | 134,871 | 135,103 |
| 07.12.2025 | 135,103 | 135,643 | 134,304 | 134,762 |
| 08.12.2025 | 134,767 | 135,678 | 134,077 | 135,425 |
| 09.12.2025 | 135,431 | 136,274 | 134,463 | 136,004 |
| 10.12.2025 | 136,002 | 137,795 | 135,173 | 137,485 |
| 11.12.2025 | 137,485 | 139,968 | 136,898 | 138,234 |
| 14.12.2025 | 138,251 | 139,865 | 137,789 | 138,396 |
| 15.12.2025 | 138,408 | 139,373 | 137,341 | 138,405 |
| 16.12.2025 | 138,418 | 139,816 | 138,273 | 139,581 |
| 17.12.2025 | 139,589 | 140,645 | 138,54 | 139,376 |
| 18.12.2025 | 139,349 | 140,066 | 138,551 | 139,523 |
| 21.12.2025 | 139,505 | 142,815 | 139,473 | 142,705 |
| 22.12.2025 | 142,71 | 144,668 | 142,451 | 144,606 |
| 23.12.2025 | 144,622 | 145,484 | 143,027 | 144,028 |
| 24.12.2025 | 144,028 | 144,032 | 144,013 | 144,013 |
| 25.12.2025 | 144,013 | 146,281 | 143,84 | 145,681 |
| 28.12.2025 | 145,681 | 146,268 | 138,475 | 139,373 |
| 29.12.2025 | 139,36 | 141,601 | 139,009 | 139,586 |
| 30.12.2025 | 139,572 | 140,603 | 137,426 | 138,676 |
| 31.12.2025 | 138,699 | 138,879 | 138,487 | 138,738 |