GOLD Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.0175 | $0.0179 | $0.0174 | $0.0177 | $92,663.54 |
| 2025-02-19 | $0.0172 | $0.0177 | $0.0171 | $0.0175 | $93,455.92 |
| 2025-02-18 | $0.0178 | $0.0178 | $0.0168 | $0.0173 | $90,788.33 |
| 2025-02-17 | $0.0172 | $0.0184 | $0.0171 | $0.0177 | $92,741.90 |
| 2025-02-16 | $0.0174 | $0.0176 | $0.0171 | $0.0172 | $90,062.67 |
| 2025-02-15 | $0.0177 | $0.0177 | $0.0172 | $0.0174 | $91,994.60 |
| 2025-02-14 | $0.0172 | $0.018 | $0.0172 | $0.0176 | $93,469.18 |
| 2025-02-13 | $0.0177 | $0.0178 | $0.0168 | $0.0172 | $90,515.77 |
| 2025-02-12 | $0.0169 | $0.018 | $0.0166 | $0.0176 | $93,103.07 |
| 2025-02-11 | $0.0172 | $0.0176 | $0.0166 | $0.0169 | $88,718.89 |
| 2025-02-10 | $0.017 | $0.0174 | $0.0165 | $0.0172 | $91,501.12 |
| 2025-02-09 | $0.0171 | $0.0174 | $0.0164 | $0.0171 | $88,901.41 |
| 2025-02-08 | $0.0169 | $0.0172 | $0.0167 | $0.0171 | $89,676.37 |
| 2025-02-07 | $0.01321457 | $0.017 | $0.01287824 | $0.0168 | $86,913.10 |
| 2025-02-06 | $0.01338896 | $0.01353855 | $0.01306509 | $0.01311137 | $283.67 |
| 2025-02-05 | $0.01352674 | $0.01373729 | $0.01320807 | $0.01339314 | $306.88 |
| 2025-02-04 | $0.01414612 | $0.01417584 | $0.01346788 | $0.01354081 | $5,706.48 |
| 2025-02-03 | $0.01455868 | $0.01455868 | $0.01293435 | $0.01413959 | $594.02 |
| 2025-02-02 | $0.0173137 | $0.0174296 | $0.01438917 | $0.01454154 | $2,562.88 |
| 2025-02-01 | $0.01797877 | $0.01814271 | $0.01728228 | $0.01731828 | $252.56 |
| 2025-01-31 | $0.0175737 | $0.01825852 | $0.01750895 | $0.01797143 | $191.70 |
| 2025-01-30 | $0.01719612 | $0.01765705 | $0.01715576 | $0.01757437 | $249.60 |
| 2025-01-29 | $0.01749861 | $0.01790024 | $0.01719009 | $0.01719019 | $1,436.39 |
| 2025-01-28 | $0.0183532 | $0.01844462 | $0.01745395 | $0.01750597 | $237.66 |
| 2025-01-27 | $0.01848128 | $0.01852758 | $0.01791241 | $0.01833488 | $444.16 |
| 2025-01-26 | $0.01881743 | $0.01889455 | $0.01849591 | $0.01849867 | $658.14 |
| 2025-01-25 | $0.01836255 | $0.01892058 | $0.01823594 | $0.0188156 | $412.76 |
| 2025-01-24 | $0.01802979 | $0.01866772 | $0.01788158 | $0.01836368 | $1,369.03 |
| 2025-01-23 | $0.01806657 | $0.01811639 | $0.01763291 | $0.0180207 | $486.23 |
| 2025-01-22 | $0.01704532 | $0.01812136 | $0.01684587 | $0.01806368 | $351.92 |