DAHABPRO
استخبارات سوق الذهب
سعر الذهب الفوري
$ 4509.38/أونصة
افتح حساب
DAHABPRO
OHLC اليومي للذهب الفوري (دولار/أونصة) مأخوذ مباشرة من gold_spot_prices.
| التاريخ | افتتاح | أعلى | أدنى | إغلاق | النطاق | RSI(14) |
|---|---|---|---|---|---|---|
| 2026-05-22 | $ 4542.41 | $ 4552.77 | $ 4491.79 | $ 4509.38 | 60.98 | 31.8 |
| 2026-05-21 | $ 4544.30 | $ 4572.71 | $ 4489.59 | $ 4535.56 | 83.12 | 34.6 |
| 2026-05-20 | $ 4482.18 | $ 4552.78 | $ 4453.12 | $ 4546.63 | 99.66 | 36.0 |
| 2026-05-19 | $ 4567.63 | $ 4589.76 | $ 4465.34 | $ 4489.43 | 124.42 | 41.1 |
| 2026-05-18 | $ 4531.42 | $ 4584.54 | $ 4480.31 | $ 4581.91 | 104.23 | 55.5 |
| 2026-05-17 | $ 4533.40 | $ 4555.35 | $ 4529.18 | $ 4537.15 | 26.17 | 43.9 |
| 2026-05-16 | $ 4652.27 | $ 4652.27 | $ 4540.65 | $ 4540.65 | 111.62 | 44.1 |
| 2026-05-15 | $ 4651.98 | $ 4665.73 | $ 4511.62 | $ 4540.07 | 154.11 | 44.0 |
| 2026-05-14 | $ 4688.84 | $ 4718.93 | $ 4643.90 | $ 4652.25 | 75.03 | 52.4 |
| 2026-05-13 | $ 4715.29 | $ 4727.21 | $ 4669.45 | $ 4696.74 | 57.76 | 62.5 |
| 2026-05-12 | $ 4734.97 | $ 4773.83 | $ 4638.32 | $ 4717.73 | 135.51 | 61.0 |
| 2026-05-11 | $ 4683.79 | $ 4768.26 | $ 4647.54 | $ 4767.43 | 120.72 | 56.2 |
| 2026-05-10 | $ 4677.01 | $ 4701.43 | $ 4677.01 | $ 4691.50 | 24.42 | 51.0 |
| 2026-05-09 | $ 4687.18 | $ 4715.72 | $ 4687.18 | $ 4715.72 | 28.54 | 50.6 |
| 2026-05-08 | $ 4686.82 | $ 4750.75 | $ 4678.20 | $ 4714.89 | 72.55 | 50.5 |
| 2026-05-07 | $ 4690.26 | $ 4765.17 | $ 4684.44 | $ 4704.52 | 80.73 | 51.0 |
| 2026-05-06 | $ 4569.01 | $ 4723.55 | $ 4546.22 | $ 4698.99 | 177.33 | 47.5 |
| 2026-05-05 | $ 4523.91 | $ 4594.25 | $ 4513.27 | $ 4594.22 | 80.98 | 35.0 |
| 2026-05-04 | $ 4623.02 | $ 4631.43 | $ 4500.85 | $ 4519.12 | 130.58 | 19.1 |
| 2026-05-03 | $ 4613.84 | $ 4613.84 | $ 4612.58 | $ 4612.58 | 1.26 | 34.6 |
| 2026-05-02 | $ 4622.07 | $ 4622.07 | $ 4613.84 | $ 4613.84 | 8.23 | 29.8 |
| 2026-05-01 | $ 4622.07 | $ 4622.07 | $ 4613.84 | $ 4613.84 | 8.23 | 29.9 |
| 2026-04-30 | $ 4622.07 | $ 4627.22 | $ 4622.07 | $ 4627.22 | 5.15 | 35.4 |
| 2026-04-29 | $ 4595.52 | $ 4610.39 | $ 4509.96 | $ 4561.82 | 100.43 | 25.3 |
| 2026-04-28 | $ 4682.12 | $ 4701.82 | $ 4554.63 | $ 4595.77 | 147.19 | 26.3 |
| 2026-04-27 | $ 4681.96 | $ 4692.74 | $ 4681.96 | $ 4692.74 | 10.78 | 43.4 |
| 2026-04-26 | $ 4709.75 | $ 4709.75 | $ 4681.17 | $ 4681.17 | 28.58 | 50.8 |
| 2026-04-25 | $ 4694.09 | $ 4709.75 | $ 4694.09 | $ 4709.75 | 15.66 | 46.8 |
| 2026-04-24 | $ 4694.09 | $ 4709.75 | $ 4694.09 | $ 4709.75 | 15.66 | 46.8 |
| 2026-04-23 | $ 4694.09 | $ 4694.09 | $ 4693.09 | $ 4693.09 | 1.00 | 44.2 |