Bani24b24.ro

XAU rate history 2020

XAU – Gold: the BNR rate in 2020, day by day, from 3 January 2020 to 31 December 2020. The rate is in RON for 1 g.

Low
207.6707 17 March 2020
High
271.0003 7 August 2020
Average
241.5130 days with a published rate: 251
First rate of the year
213.7734 3 January 2020
Last rate of the year
241.4052 31 December 2020
Change between the first and the last rate
+12.93% +27.6318

The XAU rate in 2020

+12.93% 3 January 2020 – 31 December 2020
High
271.0003 7 August 2020
Low
207.6707 17 March 2020

Every day of 2020

One square for each working day, Monday to Friday. The colour shows how far the rate rose or fell from the previous publication: the stronger it is, the larger the change compared with the rest of the year.

  1. Jan
  2. Feb
  3. Mar
  4. Apr
  5. May
  6. Jun
  7. Jul
  8. Aug
  9. Sept
  10. Oct
  11. Nov
  12. Dec

XAU in 2020 – days up: 136, down: 114, unchanged: 1. Largest rise: +5.61% on 24 March 2020; largest fall: -5.14% on 16 March 2020.

XAU rate in 2020, by day

Source: National Bank of Romania, rates for 31 December 2020. The low, the high and the averages are calculated by Bani24 from the published daily rates (simple arithmetic mean); they are not figures published by BNR.

Date Rate (RON) Change Change %
December 2020 average 239.0736 · days with a rate: 21
241.4052+1.6272 +0.68%
239.7780-0.4072 -0.17%
240.1852-0.8999 -0.37%
241.0851+0.5089 +0.21%
240.5762+0.7262 +0.30%
239.8500+0.4174 +0.17%
239.4326-1.6382 -0.68%
241.0708+1.0911 +0.45%
239.9797-0.1980 -0.08%
240.1777+1.1715 +0.49%
239.0062+1.3050 +0.55%
237.7012+2.6304 +1.12%
235.0708-1.8019 -0.76%
236.8727-0.8875 -0.37%
237.7602-2.2718 -0.95%
240.0320-0.8126 -0.34%
240.8446+3.7162 +1.57%
237.1284+0.4352 +0.18%
236.6932-1.2638 -0.53%
237.9570+0.0176 +0.01%
237.9394+0.2818 +0.12%
November 2020 average 248.1782 · days with a rate: 20
237.6576-1.0895 -0.46%
238.7471+0.3533 +0.15%
238.3938-0.6603 -0.28%
239.0541-7.0572 -2.87%
246.1113-0.5634 -0.23%
246.6747+0.6357 +0.26%
246.0390-1.1680 -0.47%
247.2070-1.9215 -0.77%
249.1285-1.0631 -0.42%
250.1916+1.2210 +0.49%
248.9706+1.3486 +0.54%
247.6220-1.6667 -0.67%
249.2887+0.8355 +0.34%
248.4532-9.6231 -3.73%
258.0763+0.8329 +0.32%
257.2434+3.0602 +1.20%
254.1832+1.2486 +0.49%
252.9346-1.1040 -0.43%
254.0386+0.4899 +0.19%
253.5487+1.8694 +0.74%
October 2020 average 253.4072 · days with a rate: 22
251.6793+0.4237 +0.17%
251.2556-1.8434 -0.73%
253.0990+1.0791 +0.43%
252.0199-0.3063 -0.12%
252.3262-0.2476 -0.10%
252.5738-1.3923 -0.55%
253.9661+0.3176 +0.13%
253.6485+0.6044 +0.24%
253.0441-1.7365 -0.68%
254.7806-0.5218 -0.20%
255.3024+1.8205 +0.72%
253.4819+0.0159 +0.01%
253.4660-1.8727 -0.73%
255.3387+0.2040 +0.08%
255.1347+1.1400 +0.45%
253.9947+1.8086 +0.72%
252.1861+0.4428 +0.18%
251.7433-2.7696 -1.09%
254.5129+1.4087 +0.56%
253.1042-2.0493 -0.80%
255.1535+2.0058 +0.79%
253.1477+1.0354 +0.41%
September 2020 average 254.8017 · days with a rate: 22
252.1123-0.5181 -0.21%
252.6304+3.5126 +1.41%
249.1178-1.9816 -0.79%
251.0994+1.8438 +0.74%
249.2556-3.0206 -1.20%
252.2762-1.0587 -0.42%
253.3349-2.4627 -0.96%
255.7976-1.6269 -0.63%
257.4245+0.2725 +0.11%
257.1520-1.1388 -0.44%
258.2908+0.0893 +0.03%
258.2015+2.4847 +0.97%
255.7168-0.2909 -0.11%
256.0077-0.8991 -0.35%
256.9068+1.0177 +0.40%
255.8891+1.9843 +0.78%
253.9048-0.4823 -0.19%
254.3871-0.7980 -0.31%
255.1851+0.5847 +0.23%
254.6004-3.5697 -1.38%
258.1701-0.0064 0.00%
258.1765+1.4711 +0.57%
August 2020 average 259.0295 · days with a rate: 21
256.7054+0.8765 +0.34%
255.8289+0.1220 +0.05%
255.7069+2.9457 +1.17%
252.7612-0.3815 -0.15%
253.1427-3.0254 -1.18%
256.1681+1.4049 +0.55%
254.7632+1.1779 +0.46%
253.5853-5.6075 -2.16%
259.1928-2.8263 -1.08%
262.0191+6.2147 +2.43%
255.8044-0.3578 -0.14%
256.1622+2.6504 +1.05%
253.5118-1.5576 -0.61%
255.0694-7.6104 -2.90%
262.6798-6.0223 -2.24%
268.7021-2.2982 -0.85%
271.0003+2.5291 +0.94%
268.4712+1.2427 +0.47%
267.2285+6.9188 +2.66%
260.3097-0.4976 -0.19%
260.8073+1.6800 +0.65%
July 2020 average 249.9761 · days with a rate: 23
259.1273+0.9473 +0.37%
258.1800-0.6686 -0.26%
258.8486+2.6940 +1.05%
256.1546-1.2130 -0.47%
257.3676+3.8597 +1.52%
253.5079+0.9197 +0.36%
252.5882+2.3270 +0.93%
250.2612+2.1659 +0.87%
248.0953+2.0226 +0.82%
246.0727+0.1273 +0.05%
245.9454-0.8132 -0.33%
246.7586+0.3759 +0.15%
246.3827-0.3094 -0.13%
246.6921-2.2210 -0.89%
248.9131-0.2015 -0.08%
249.1146+0.0359 +0.01%
249.0787+0.2149 +0.09%
248.8638+3.5512 +1.45%
245.3126+0.7072 +0.29%
244.6054-1.1608 -0.47%
245.7662+1.8727 +0.77%
243.8935-4.0272 -1.62%
247.9207+1.8465 +0.75%
June 2020 average 239.8856 · days with a rate: 20
246.0742+1.4434 +0.59%
244.6308+0.1726 +0.07%
244.4582+0.0728 +0.03%
244.3854-0.6686 -0.27%
245.0540+2.6671 +1.10%
242.3869-0.1638 -0.07%
242.5507+2.5355 +1.06%
240.0152+1.1639 +0.49%
238.8513+1.3620 +0.57%
237.4893+0.1499 +0.06%
237.3394+0.4828 +0.20%
236.8566-1.1368 -0.48%
237.9934+1.3479 +0.57%
236.6455+1.4391 +0.61%
235.2064-0.6354 -0.27%
235.8418+1.3378 +0.57%
234.5040-2.6342 -1.11%
237.1382-1.0902 -0.46%
238.2284-3.8333 -1.58%
242.0617+0.7038 +0.29%
May 2020 average 245.5437 · days with a rate: 20
241.3579-2.3904 -0.98%
243.7483+2.0211 +0.84%
241.7272-2.8050 -1.15%
244.5322-2.4963 -1.01%
247.0285-0.7048 -0.28%
247.7333+1.5665 +0.64%
246.1668-2.6270 -1.06%
248.7938+2.1680 +0.88%
246.6258-7.1447 -2.82%
253.7705+3.9622 +1.59%
249.8083+2.5491 +1.03%
247.2592+3.3013 +1.35%
243.9579-0.7656 -0.31%
244.7235+0.7873 +0.32%
243.9362-2.5451 -1.03%
246.4813+3.2231 +1.32%
243.2582-1.3382 -0.55%
244.5964+1.6069 +0.66%
242.9895+0.6110 +0.25%
242.3785-3.4084 -1.39%
April 2020 average 240.3431 · days with a rate: 20
245.7869+1.1668 +0.48%
244.6201-0.0672 -0.03%
244.6873-1.5409 -0.63%
246.2282-3.6937 -1.48%
249.9219+0.4979 +0.20%
249.4240+5.8059 +2.38%
243.6181+3.1349 +1.30%
240.4832-5.8803 -2.39%
246.3635+2.4740 +1.01%
243.8895-0.3940 -0.16%
244.2835+4.3675 +1.82%
239.9160+0.0776 +0.03%
239.8384+2.8339 +1.20%
237.0045+0.7242 +0.31%
236.2803+0.1849 +0.08%
236.0954+1.3388 +0.57%
234.7566+3.2605 +1.41%
231.4961+5.6446 +2.50%
225.8515-0.4651 -0.21%
226.3166-1.0103 -0.44%
March 2020 average 223.4140 · days with a rate: 22
227.3269-0.1902 -0.08%
227.5171-1.3885 -0.61%
228.9056-0.3826 -0.17%
229.2882-3.6568 -1.57%
232.9450+2.9349 +1.28%
230.0101+12.2162 +5.61%
217.7939-1.2988 -0.59%
219.0927+6.5233 +3.07%
212.5694-0.5106 -0.24%
213.0800+5.4093 +2.60%
207.6707-1.1868 -0.57%
208.8575-11.3187 -5.14%
220.1762-5.5147 -2.44%
225.6909-1.7627 -0.77%
227.4536+0.8267 +0.36%
226.6269-0.8048 -0.35%
227.4317-2.8680 -1.25%
230.2997+2.4996 +1.10%
227.8001+0.0725 +0.03%
227.7276+5.2936 +2.38%
222.4340-1.9769 -0.88%
224.4109-4.1497 -1.82%
February 2020 average 225.4403 · days with a rate: 20
228.5606-4.0223 -1.73%
232.5829-1.5538 -0.66%
234.1367-1.9102 -0.81%
236.0469-4.4137 -1.84%
240.4606+6.9484 +2.98%
233.5122+4.0854 +1.78%
229.4268+0.3664 +0.16%
229.0604+3.8569 +1.71%
225.2035+1.4877 +0.66%
223.7158+0.8403 +0.38%
222.8755+1.2645 +0.57%
221.6110+1.6318 +0.74%
219.9792-0.2466 -0.11%
220.2258+0.0688 +0.03%
220.1570+0.7802 +0.36%
219.3768+1.3519 +0.62%
218.0249+1.7115 +0.79%
216.3134-1.9830 -0.91%
218.2964-0.9422 -0.43%
219.2386-0.7936 -0.36%
January 2020 average 216.3318 · days with a rate: 20
220.0322-0.3057 -0.14%
220.3379+1.0221 +0.47%
219.3158-0.9000 -0.41%
220.2158-0.7184 -0.33%
220.9342+5.5491 +2.58%
215.3851-0.5880 -0.27%
215.9731+0.7578 +0.35%
215.2153-1.0012 -0.46%
216.2165+1.1689 +0.54%
215.0476+0.9339 +0.44%
214.1137-0.0995 -0.05%
214.2132+0.9306 +0.44%
213.2826-1.0929 -0.51%
214.3755-0.1662 -0.08%
214.5417+0.5412 +0.25%
214.0005-4.2469 -1.95%
218.2474+3.1247 +1.45%
215.1227-1.1690 -0.54%
216.2917+2.5183 +1.18%
213.7734+5.1749 +2.48%