Geçmiş Veri
32.524
-1.29% -41.8 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 32.942 | 33.072 | 32.494 | 32.524 | -41.8 | -1.29% |
| Feb 20, 2025 00:00 | 32.703 | 33.202 | 32.617 | 32.944 | +24.1 | +0.73% |
| Feb 19, 2025 00:00 | 32.899 | 33.067 | 32.442 | 32.7 | -19.9 | -0.61% |
| Feb 18, 2025 00:00 | 32.39 | 32.907 | 32.066 | 32.898 | +50.8 | +1.54% |
| Feb 17, 2025 00:00 | 32.058 | 32.486 | 31.907 | 32.397 | +33.9 | +1.05% |
| Feb 16, 2025 00:00 | 32.056 | 32.215 | 31.946 | 32.028 | -2.8 | -0.09% |
| Feb 14, 2025 00:00 | 32.357 | 33.39 | 32.059 | 32.165 | -19.2 | -0.60% |
| Feb 13, 2025 00:00 | 32.222 | 32.413 | 31.984 | 32.354 | +13.2 | +0.41% |
| Feb 12, 2025 00:00 | 31.833 | 32.358 | 31.509 | 32.274 | +44.1 | +1.37% |
| Feb 11, 2025 00:00 | 32.029 | 32.24 | 31.242 | 31.83 | -19.9 | -0.63% |
| Feb 10, 2025 00:00 | 31.684 | 32.329 | 31.675 | 32.07 | +38.6 | +1.20% |
| Feb 09, 2025 00:00 | 31.684 | 31.828 | 31.675 | 31.779 | +9.5 | +0.30% |
| Feb 07, 2025 00:00 | 32.204 | 32.64 | 31.779 | 31.798 | -40.6 | -1.28% |
| Feb 06, 2025 00:00 | 32.29 | 32.416 | 31.738 | 32.217 | -7.3 | -0.23% |
| Feb 05, 2025 00:00 | 32.142 | 32.543 | 31.927 | 32.301 | +15.9 | +0.49% |
| Feb 04, 2025 00:00 | 31.567 | 32.369 | 31.346 | 32.07 | +50.3 | +1.57% |
| Feb 03, 2025 00:00 | 31.027 | 31.668 | 30.677 | 31.499 | +47.2 | +1.50% |
| Feb 02, 2025 00:00 | 31.4 | 31.435 | 30.67 | 30.974 | -42.6 | -1.38% |
| Jan 31, 2025 00:00 | 31.637 | 31.699 | 31.12 | 31.304 | -33.3 | -1.06% |
| Jan 30, 2025 00:00 | 30.861 | 31.724 | 30.793 | 31.637 | +77.6 | +2.45% |
| Jan 29, 2025 00:00 | 30.401 | 30.979 | 30.273 | 30.866 | +46.5 | +1.51% |
| Jan 28, 2025 00:00 | 30.171 | 30.481 | 29.877 | 30.404 | +23.3 | +0.77% |
| Jan 27, 2025 00:00 | 30.326 | 30.613 | 29.69 | 30.17 | -15.6 | -0.52% |
| Jan 26, 2025 00:00 | 30.327 | 30.613 | 30.32 | 30.523 | +19.6 | +0.64% |
| Jan 24, 2025 00:00 | 30.456 | 31.017 | 30.426 | 30.629 | +17.3 | +0.56% |
| Jan 23, 2025 00:00 | 30.809 | 30.857 | 30.076 | 30.456 | -35.3 | -1.16% |
| Jan 22, 2025 00:00 | 30.802 | 30.947 | 30.556 | 30.771 | -3.1 | -0.10% |
| Jan 21, 2025 00:00 | 30.564 | 30.851 | 30.193 | 30.731 | +16.7 | +0.54% |
| Jan 20, 2025 00:00 | 30.284 | 30.642 | 29.981 | 30.564 | +28.0 | +0.92% |
| Jan 19, 2025 00:00 | 30.3112 | 30.3269 | 30.2262 | 30.3092 | -0.2 | -0.01% |
| Jan 17, 2025 00:00 | 30.759 | 30.8336 | 30.1302 | 30.3112 | -44.8 | -1.48% |
| Jan 16, 2025 00:00 | 30.643 | 30.964 | 30.514 | 30.802 | +15.9 | +0.52% |
| Jan 15, 2025 00:00 | 29.834 | 30.748 | 29.726 | 30.659 | +82.5 | +2.69% |
| Jan 14, 2025 00:00 | 29.673 | 29.969 | 29.505 | 29.833 | +16.0 | +0.54% |
| Jan 13, 2025 00:00 | 30.455 | 30.5 | 29.498 | 29.665 | -79.0 | -2.66% |
| Jan 12, 2025 00:00 | 30.38 | 30.469 | 30.364 | 30.456 | +7.6 | +0.25% |
| Jan 10, 2025 00:00 | 30.079 | 30.652 | 29.89 | 30.339 | +26.0 | +0.86% |
| Jan 09, 2025 00:00 | 30.125 | 30.469 | 29.988 | 30.073 | -5.2 | -0.17% |
| Jan 08, 2025 00:00 | 30.076 | 30.335 | 29.798 | 30.12 | +4.4 | +0.15% |
| Jan 07, 2025 00:00 | 29.927 | 30.376 | 29.869 | 30.078 | +15.1 | +0.50% |
| Jan 06, 2025 00:00 | 29.632 | 30.339 | 29.402 | 29.929 | +29.7 | +0.99% |
| Jan 05, 2025 00:00 | 29.655 | 29.673 | 29.62 | 29.627 | -2.8 | -0.09% |
| Jan 03, 2025 00:00 | 29.535 | 29.888 | 29.487 | 29.609 | +7.4 | +0.25% |
| Jan 02, 2025 00:00 | 28.988 | 29.588 | 28.952 | 29.534 | +54.6 | +1.85% |
| Jan 01, 2025 00:00 | 28.893 | 28.988 | 28.828 | 28.98 | +8.7 | +0.30% |
| Dec 31, 2024 00:00 | 28.927 | 29.024 | 28.767 | 28.875 | -5.2 | -0.18% |
| Dec 30, 2024 00:00 | 29.437 | 29.52 | 28.783 | 28.931 | -50.6 | -1.75% |
| Dec 29, 2024 00:00 | 29.297 | 29.47 | 29.293 | 29.439 | +14.2 | +0.48% |
| Dec 27, 2024 00:00 | 29.787 | 29.883 | 29.31 | 29.361 | -42.6 | -1.45% |
| Dec 26, 2024 00:00 | 29.669 | 29.863 | 29.492 | 29.777 | +10.8 | +0.36% |
| Dec 25, 2024 00:00 | 29.571 | 29.695 | 29.568 | 29.666 | +9.5 | +0.32% |
| Dec 24, 2024 00:00 | 29.632 | 29.783 | 29.464 | 29.594 | -3.8 | -0.13% |
| Dec 23, 2024 00:00 | 29.68 | 29.866 | 29.407 | 29.687 | +0.7 | +0.02% |
| Dec 22, 2024 00:00 | 29.525 | 29.71 | 29.469 | 29.677 | +15.2 | +0.51% |
| Dec 20, 2024 00:00 | 29.017 | 29.688 | 28.799 | 29.524 | +50.7 | +1.72% |
| Dec 19, 2024 00:00 | 29.312 | 29.704 | 28.731 | 29.015 | -29.7 | -1.02% |
| Dec 18, 2024 00:00 | 30.505 | 30.569 | 29.244 | 29.312 | -119.3 | -4.07% |
| Dec 17, 2024 00:00 | 30.513 | 30.599 | 30.141 | 30.504 | -0.9 | -0.03% |
| Dec 16, 2024 00:00 | 30.58 | 30.748 | 30.454 | 30.514 | -6.6 | -0.22% |
| Dec 15, 2024 00:00 | 30.513 | 30.611 | 30.508 | 30.584 | +7.1 | +0.23% |
| Dec 13, 2024 00:00 | 30.911 | 31.093 | 30.282 | 30.485 | -42.6 | -1.40% |
| Dec 12, 2024 00:00 | 31.527 | 31.562 | 30.873 | 30.889 | -63.8 | -2.07% |
| Dec 11, 2024 00:00 | 31.946 | 31.991 | 31.857 | 31.933 | -1.3 | -0.04% |
| Dec 10, 2024 00:00 | 31.896 | 32.089 | 31.692 | 31.899 | +0.3 | +0.01% |
| Dec 09, 2024 00:00 | 31.072 | 32.27 | 30.855 | 31.896 | +82.4 | +2.58% |
| Dec 08, 2024 00:00 | 31.033 | 31.105 | 30.937 | 31.074 | +4.1 | +0.13% |
| Dec 05, 2024 00:00 | 31.316 | 31.412 | 31.006 | 31.349 | +3.3 | +0.11% |
| Dec 04, 2024 00:00 | 30.983 | 31.47 | 30.461 | 31.317 | +33.4 | +1.07% |
| Dec 03, 2024 00:00 | 30.983 | 31.078 | 30.711 | 30.986 | +0.3 | +0.01% |
| Dec 02, 2024 00:00 | 30.47 | 30.669 | 30.047 | 30.592 | +12.2 | +0.40% |
| Dec 01, 2024 00:00 | 30.551 | 30.551 | 30.408 | 30.466 | -8.5 | -0.28% |
| Nov 28, 2024 00:00 | 30.11 | 30.288 | 29.633 | 30.239 | +12.9 | +0.43% |
| Nov 27, 2024 00:00 | 30.409 | 30.7 | 29.974 | 30.11 | -29.9 | -0.99% |
| Nov 26, 2024 00:00 | 30.404 | 30.52 | 30.386 | 30.408 | +0.4 | +0.01% |
| Nov 25, 2024 00:00 | 30.711 | 30.865 | 29.97 | 30.102 | -60.9 | -2.02% |
| Nov 24, 2024 00:00 | 31.213 | 31.47 | 31.201 | 31.397 | +18.4 | +0.59% |
| Nov 21, 2024 00:00 | 30.917 | 31.303 | 30.633 | 30.74 | -17.7 | -0.58% |
| Nov 20, 2024 00:00 | 31.285 | 31.325 | 30.765 | 30.913 | -37.2 | -1.20% |
| Nov 19, 2024 00:00 | 31.162 | 31.53 | 31.034 | 31.278 | +11.6 | +0.37% |
| Nov 18, 2024 00:00 | 30.386 | 31.261 | 30.356 | 31.16 | +77.4 | +2.48% |
| Nov 17, 2024 00:00 | 30.276 | 30.402 | 30.259 | 30.388 | +11.2 | +0.37% |
| Nov 14, 2024 00:00 | 30.261 | 30.643 | 29.665 | 30.368 | +10.7 | +0.35% |
| Nov 13, 2024 00:00 | 30.687 | 31.141 | 30.217 | 30.261 | -42.6 | -1.41% |
| Nov 12, 2024 00:00 | 30.713 | 30.818 | 30.179 | 30.688 | -2.5 | -0.08% |
| Nov 11, 2024 00:00 | 31.306 | 31.383 | 30.414 | 30.715 | -59.1 | -1.92% |
| Nov 10, 2024 00:00 | 31.2775 | 31.4102 | 31.2666 | 31.4102 | +13.3 | +0.42% |
| Nov 08, 2024 00:00 | 32.0117 | 32.0262 | 31.1903 | 31.2822 | -73.0 | -2.33% |
| Nov 07, 2024 00:00 | 31.1775 | 32.1362 | 30.8712 | 32.0073 | +83.0 | +2.59% |
| Nov 06, 2024 00:00 | 32.3529 | 32.6066 | 30.8442 | 31.1656 | -118.7 | -3.81% |
| Nov 05, 2024 00:00 | 32.4816 | 32.9084 | 32.256 | 32.7002 | +21.9 | +0.67% |
| Nov 04, 2024 00:00 | 32.6532 | 32.8692 | 32.3012 | 32.4445 | -20.9 | -0.64% |
| Nov 03, 2024 00:00 | 32.4005 | 32.5388 | 32.2848 | 32.4812 | +8.1 | +0.25% |
| Nov 01, 2024 00:00 | 32.6665 | 33.1012 | 32.3343 | 32.4432 | -22.3 | -0.69% |
| Oct 31, 2024 00:00 | 33.7382 | 33.889 | 32.5072 | 32.6587 | -108.0 | -3.31% |
| Oct 30, 2024 00:00 | 34.466 | 34.5186 | 33.4071 | 33.7456 | -72.0 | -2.13% |
| Oct 29, 2024 00:00 | 33.7108 | 34.5359 | 33.6432 | 34.4822 | +77.1 | +2.24% |
| Oct 28, 2024 00:00 | 33.6116 | 33.9762 | 33.2352 | 33.6912 | +8.0 | +0.24% |
| Oct 27, 2024 00:00 | 33.4322 | 33.685 | 33.3755 | 33.594 | +16.2 | +0.48% |
| Oct 25, 2024 00:00 | 33.6709 | 34.0102 | 33.0862 | 33.7067 | +3.6 | +0.11% |
| Oct 24, 2024 00:00 | 33.7512 | 34.2984 | 33.2532 | 33.656 | -9.5 | -0.28% |
XAGUSD Analiz
XAGUSD Para Birimi - Gerçek zamanlı XAGUSD para birimi grafiği ve performansı.
XAGUSD Volatilite - XAGUSD gerçek zamanlı para birimi oynaklığı analizi.
XAGUSD Korelasyon - XAGUSD gerçek zamanlı para birimi korelasyon analizi.
XAGUSD İndikatörler - XAGUSD gerçek zamanlı indikatörler.
XAGUSD Paternler - XAGUSD gerçek zamanlı fiyat paternleri.
