Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IOSTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.005252 | -0.000105 | -1.96% | 0.004872 | 0.005726 | 0.004756 | 4,138,808.00 |
| Jun 27 2024 | 0.005357 | 0.000057 | 1.08% | 0.0053 | 0.005413 | 0.0048 | 1,032,763.00 |
| Jun 26 2024 | 0.0053 | -0.000055 | -1.03% | 0.005001 | 0.022848 | 0.004455 | 28,788,148.00 |
| Jun 25 2024 | 0.005354 | 0.000123 | 2.36% | 0.005227 | 0.005392 | 0.004751 | 3,089,624.00 |
| Jun 24 2024 | 0.005231 | 0.00022 | 4.40% | 0.005001 | 0.005483 | 0.004455 | 9,792,629.00 |
| Jun 23 2024 | 0.005011 | -0.000579 | -10.36% | 0.005083 | 0.005612 | 0.005006 | 1,322,159.00 |
| Jun 22 2024 | 0.00559 | 0.000523 | 10.32% | 0.005074 | 0.005594 | 0.005056 | 1,747,984.00 |
| Jun 21 2024 | 0.005067 | -0.000573 | -10.16% | 0.005123 | 0.005633 | 0.005016 | 1,400,509.00 |
| Jun 20 2024 | 0.005639 | 0.000542 | 10.63% | 0.004589 | 0.005755 | 0.004589 | 2,406,107.00 |
| Jun 19 2024 | 0.005098 | -0.000023 | -0.45% | 0.00461 | 0.005634 | 0.004582 | 7,765,736.00 |
| Jun 18 2024 | 0.005121 | -0.000627 | -10.91% | 0.00523 | 0.005752 | 0.00454 | 27,705,036.00 |
| Jun 17 2024 | 0.005748 | -0.000034 | -0.59% | 0.006511 | 0.007243 | 0.005151 | 19,436,630.00 |
| Jun 16 2024 | 0.005781 | 0.000038 | 0.66% | 0.005739 | 0.006332 | 0.00573 | 218,121.00 |
| Jun 15 2024 | 0.005743 | -0.000507 | -8.11% | 0.006246 | 0.00628 | 0.005725 | 1,622,583.00 |
| Jun 14 2024 | 0.00625 | -0.000037 | -0.59% | 0.006286 | 0.006377 | 0.00519 | 7,540,448.00 |
| Jun 13 2024 | 0.006287 | -0.000114 | -1.78% | 0.005857 | 0.00641 | 0.005742 | 2,239,577.00 |
| Jun 12 2024 | 0.006401 | 0.000579 | 9.95% | 0.005819 | 0.006538 | 0.005275 | 5,618,864.00 |
| Jun 11 2024 | 0.005821 | -0.000183 | -3.05% | 0.006009 | 0.006556 | 0.005205 | 26,248,596.00 |
| Jun 10 2024 | 0.006005 | -0.000564 | -8.59% | 0.006511 | 0.0257 | 0.005446 | 25,460,215.00 |
| Jun 09 2024 | 0.006569 | 0.000568 | 9.47% | 0.005454 | 0.006595 | 0.005445 | 15,449,404.00 |
| Jun 08 2024 | 0.006001 | 0.00000400 | 0.07% | 0.005994 | 0.006563 | 0.005457 | 9,612,760.00 |
| Jun 07 2024 | 0.005997 | -0.001202 | -16.70% | 0.007196 | 0.0073 | 0.005951 | 31,231,287.00 |
| Jun 06 2024 | 0.007199 | -0.000025 | -0.35% | 0.007223 | 0.007272 | 0.006596 | 2,342,945.00 |
| Jun 05 2024 | 0.007224 | 0.000041 | 0.57% | 0.006511 | 0.007306 | 0.006317 | 3,116,822.00 |
| Jun 04 2024 | 0.007183 | 0.000206 | 2.95% | 0.006981 | 0.007222 | 0.006461 | 5,363,913.00 |
| Jun 03 2024 | 0.006977 | 0.00006 | 0.87% | 0.006903 | 0.007154 | 0.006365 | 1,177,159.00 |
| Jun 02 2024 | 0.006917 | 0.000014 | 0.20% | 0.006907 | 0.006975 | 0.006349 | 1,118,515.00 |
| Jun 01 2024 | 0.006903 | 0.000547 | 8.61% | 0.006892 | 0.006915 | 0.006348 | 265,454.00 |
| May 31 2024 | 0.006356 | -0.000626 | -8.97% | 0.006442 | 0.007037 | 0.006339 | 987,298.00 |
| May 30 2024 | 0.006982 | 0.000065 | 0.94% | 0.007463 | 0.007469 | 0.006383 | 7,285,905.00 |
| May 29 2024 | 0.006917 | -0.000588 | -7.84% | 0.006964 | 0.007558 | 0.00636 | 9,659,102.00 |
| May 28 2024 | 0.007505 | -0.000086 | -1.13% | 0.007052 | 0.007607 | 0.006373 | 27,374,807.00 |
| May 27 2024 | 0.007591 | 0.000063 | 0.84% | 0.006511 | 0.007722 | 0.006317 | 1,302,939.00 |
| May 26 2024 | 0.007528 | -0.000093 | -1.22% | 0.00707 | 0.007613 | 0.007005 | 1,799,113.00 |
| May 25 2024 | 0.007621 | 0.000614 | 8.76% | 0.006997 | 0.007626 | 0.006993 | 1,223,983.00 |
| May 24 2024 | 0.007007 | 0.000062 | 0.89% | 0.006933 | 0.007549 | 0.006826 | 2,915,076.00 |
| May 23 2024 | 0.006945 | -0.000653 | -8.59% | 0.007609 | 0.007667 | 0.006832 | 874,394.00 |
| May 22 2024 | 0.007598 | -0.000136 | -1.76% | 0.00772 | 0.007728 | 0.007067 | 3,578,855.00 |
| May 21 2024 | 0.007735 | -0.000104 | -1.33% | 0.007824 | 0.007824 | 0.007073 | 1,085,438.00 |
| May 20 2024 | 0.007839 | 0.00054 | 7.40% | 0.006511 | 0.025594 | 0.006317 | 963,016.00 |
| May 19 2024 | 0.007299 | 0.000442 | 6.44% | 0.006855 | 0.007457 | 0.006762 | 1,143,896.00 |
| May 18 2024 | 0.006857 | -0.000523 | -7.09% | 0.006854 | 0.007428 | 0.006831 | 204,304.00 |
| May 17 2024 | 0.00738 | 0.000682 | 10.17% | 0.006697 | 0.007389 | 0.006688 | 1,617,128.00 |
| May 16 2024 | 0.006699 | -0.000088 | -1.30% | 0.00679 | 0.007315 | 0.006635 | 836,033.00 |
| May 15 2024 | 0.006787 | 0.000433 | 6.82% | 0.00636 | 0.00729 | 0.006333 | 1,127,333.00 |
| May 14 2024 | 0.006353 | -0.000656 | -9.36% | 0.006511 | 0.006986 | 0.006305 | 2,243,778.00 |
| May 13 2024 | 0.007009 | 0.000136 | 1.98% | 0.007035 | 0.024173 | 0.006391 | 1,536,031.00 |
| May 12 2024 | 0.006873 | -0.000415 | -5.69% | 0.007294 | 0.007364 | 0.0063 | 6,160,867.00 |
| May 11 2024 | 0.007287 | 0.00047 | 6.89% | 0.006798 | 0.007357 | 0.006766 | 1,443,952.00 |
| May 10 2024 | 0.006818 | -0.000735 | -9.73% | 0.007035 | 0.007585 | 0.006741 | 2,809,816.00 |
| May 09 2024 | 0.007553 | 0.000215 | 2.94% | 0.006864 | 0.007583 | 0.006392 | 1,988,685.00 |
| May 08 2024 | 0.007337 | 0.000336 | 4.81% | 0.007484 | 0.00754 | 0.00685 | 27,035,597.00 |
| May 07 2024 | 0.007001 | -0.000041 | -0.58% | 0.00705 | 0.007702 | 0.00659 | 2,626,626.00 |
| May 06 2024 | 0.007042 | -0.000108 | -1.51% | 0.00734 | 0.025594 | 0.006676 | 5,594,973.00 |
| May 05 2024 | 0.00715 | -0.000483 | -6.33% | 0.007651 | 0.007709 | 0.00703 | 1,237,677.00 |
| May 04 2024 | 0.007633 | 0.000102 | 1.35% | 0.00802 | 0.008025 | 0.006993 | 2,311,846.00 |
| May 03 2024 | 0.007532 | -0.000017 | -0.23% | 0.007073 | 0.008084 | 0.006853 | 5,940,631.00 |
| May 02 2024 | 0.007549 | 0.000092 | 1.23% | 0.006988 | 0.007588 | 0.006829 | 3,206,520.00 |
| May 01 2024 | 0.007457 | 0.000664 | 9.77% | 0.006796 | 0.00746 | 0.006345 | 9,832,667.00 |
| Apr 30 2024 | 0.006794 | -0.00083 | -10.89% | 0.007625 | 0.007625 | 0.006697 | 2,024,010.00 |
| Apr 29 2024 | 0.007623 | 0.000071 | 0.94% | 0.00734 | 0.025594 | 0.006676 | 11,560,247.00 |
| Apr 28 2024 | 0.007552 | -0.00000700 | -0.09% | 0.007545 | 0.008164 | 0.007524 | 1,606,723.00 |
| Apr 27 2024 | 0.007559 | 0.000411 | 5.76% | 0.007657 | 0.008128 | 0.007008 | 3,769,073.00 |
| Apr 26 2024 | 0.007147 | -0.000585 | -7.57% | 0.007733 | 0.008153 | 0.007146 | 14,552,052.00 |
| Apr 25 2024 | 0.007732 | 0.00051 | 7.07% | 0.007741 | 0.008294 | 0.007077 | 4,960,220.00 |
| Apr 24 2024 | 0.007222 | -0.000244 | -3.27% | 0.008024 | 0.008605 | 0.00717 | 53,267,358.00 |
| Apr 23 2024 | 0.007465 | -0.000661 | -8.13% | 0.008113 | 0.008529 | 0.007451 | 10,634,429.00 |
| Apr 22 2024 | 0.008126 | 0.000249 | 3.16% | 0.00734 | 0.025785 | 0.006676 | 20,599,145.00 |
| Apr 21 2024 | 0.007877 | -0.000527 | -6.27% | 0.008404 | 0.008508 | 0.007322 | 21,038,152.00 |
| Apr 20 2024 | 0.008404 | 0.000632 | 8.13% | 0.007751 | 0.008472 | 0.007166 | 6,073,288.00 |
| Apr 19 2024 | 0.007771 | 0.000108 | 1.41% | 0.007132 | 0.008346 | 0.006789 | 32,587,191.00 |
| Apr 18 2024 | 0.007664 | 0.000272 | 3.68% | 0.00691 | 0.007701 | 0.006863 | 3,148,630.00 |
| Apr 17 2024 | 0.007392 | -0.000299 | -3.89% | 0.00718 | 0.00778 | 0.006735 | 13,023,817.00 |
| Apr 16 2024 | 0.007691 | 0.000049 | 0.64% | 0.00764 | 0.008146 | 0.006961 | 15,816,828.00 |
| Apr 15 2024 | 0.007642 | -0.000293 | -3.69% | 0.00734 | 0.009068 | 0.006676 | 125,532,071.00 |
| Apr 14 2024 | 0.007935 | 0.000552 | 7.48% | 0.00734 | 0.007966 | 0.006676 | 29,473,546.00 |
| Apr 13 2024 | 0.007383 | -0.001828 | -19.85% | 0.009211 | 0.009263 | 0.006083 | 161,636,320.00 |
| Apr 12 2024 | 0.009211 | -0.000836 | -8.32% | 0.010067 | 0.010804 | 0.008503 | 133,210,164.00 |
| Apr 11 2024 | 0.010047 | 0.000488 | 5.11% | 0.009552 | 0.010726 | 0.009447 | 84,359,372.00 |
| Apr 10 2024 | 0.009558 | 0.000286 | 3.08% | 0.009273 | 0.010165 | 0.008592 | 30,822,108.00 |
| Apr 09 2024 | 0.009272 | -0.000331 | -3.45% | 0.00903 | 0.009997 | 0.008728 | 25,776,164.00 |
| Apr 08 2024 | 0.009604 | 0.000851 | 9.72% | 0.008879 | 0.009782 | 0.008236 | 62,485,646.00 |
| Apr 07 2024 | 0.008753 | 0.000064 | 0.74% | 0.008679 | 0.009392 | 0.008678 | 5,893,212.00 |
| Apr 06 2024 | 0.00869 | -0.000425 | -4.66% | 0.008554 | 0.009328 | 0.008527 | 6,895,413.00 |
| Apr 05 2024 | 0.009115 | 0.000456 | 5.27% | 0.008659 | 0.009201 | 0.007925 | 40,985,228.00 |
| Apr 04 2024 | 0.008658 | -0.000229 | -2.58% | 0.008879 | 0.009285 | 0.008236 | 4,352,351.00 |
| Apr 03 2024 | 0.008887 | 0.000553 | 6.64% | 0.008333 | 0.009012 | 0.008232 | 20,909,062.00 |
| Apr 02 2024 | 0.008334 | -0.00112 | -11.85% | 0.008877 | 0.009433 | 0.008234 | 5,448,571.00 |
| Apr 01 2024 | 0.009455 | -0.000625 | -6.20% | 0.008786 | 0.025941 | 0.008703 | 30,639,355.00 |
| Mar 31 2024 | 0.01008 | 0.000173 | 1.75% | 0.009915 | 0.01064 | 0.009384 | 18,043,176.00 |
| Mar 30 2024 | 0.009906 | -0.000053 | -0.53% | 0.009957 | 0.010544 | 0.009349 | 12,707,828.00 |
