Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AUDIOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.118757 | -0.003901 | -3.18% | 0.122703 | 0.124844 | 0.117936 | 440,246.00 |
| May 13 2024 | 0.122658 | -0.00154 | -1.24% | 0.143645 | 0.156046 | 0.120592 | 938,682.00 |
| May 12 2024 | 0.124198 | -0.003576 | -2.80% | 0.12886 | 0.130241 | 0.123699 | 564,521.00 |
| May 11 2024 | 0.127774 | -0.001274 | -0.99% | 0.128197 | 0.131026 | 0.126066 | 114,427.00 |
| May 10 2024 | 0.129048 | -0.006397 | -4.72% | 0.13567 | 0.137813 | 0.12663 | 355,516.00 |
| May 09 2024 | 0.135444 | 0.00533 | 4.10% | 0.131389 | 0.135486 | 0.127492 | 733,997.00 |
| May 08 2024 | 0.130114 | -0.005401 | -3.99% | 0.134717 | 0.134951 | 0.127385 | 619,165.00 |
| May 07 2024 | 0.135515 | -0.001294 | -0.95% | 0.137482 | 0.143258 | 0.134088 | 240,098.00 |
| May 06 2024 | 0.136808 | -0.004659 | -3.29% | 0.143645 | 0.156046 | 0.136315 | 659,215.00 |
| May 05 2024 | 0.141467 | 0.000506 | 0.36% | 0.141804 | 0.144482 | 0.135571 | 350,964.00 |
| May 04 2024 | 0.140961 | -0.00214 | -1.50% | 0.142865 | 0.145761 | 0.139711 | 146,930.00 |
| May 03 2024 | 0.143102 | 0.007223 | 5.32% | 0.136743 | 0.143988 | 0.133686 | 639,028.00 |
| May 02 2024 | 0.135879 | 0.002116 | 1.58% | 0.13463 | 0.137839 | 0.129609 | 348,989.00 |
| May 01 2024 | 0.133762 | 0.000317 | 0.24% | 0.133014 | 0.135688 | 0.124571 | 402,411.00 |
| Apr 30 2024 | 0.133445 | -0.00784 | -5.55% | 0.140817 | 0.145014 | 0.12854 | 231,971.00 |
| Apr 29 2024 | 0.141285 | -0.003209 | -2.22% | 0.143645 | 0.16391 | 0.136315 | 495,077.00 |
| Apr 28 2024 | 0.144494 | -0.002646 | -1.80% | 0.146872 | 0.149816 | 0.144242 | 156,094.00 |
| Apr 27 2024 | 0.147139 | 0.000112 | 0.08% | 0.148041 | 0.148663 | 0.142153 | 377,788.00 |
| Apr 26 2024 | 0.147027 | -0.003999 | -2.65% | 0.151059 | 0.151767 | 0.145953 | 356,201.00 |
| Apr 25 2024 | 0.151026 | 0.000922 | 0.61% | 0.150694 | 0.153926 | 0.143582 | 277,321.00 |
| Apr 24 2024 | 0.150104 | -0.008799 | -5.54% | 0.159415 | 0.166309 | 0.148161 | 435,364.00 |
| Apr 23 2024 | 0.158903 | -0.001988 | -1.24% | 0.159552 | 0.16283 | 0.157758 | 533,543.00 |
| Apr 22 2024 | 0.160891 | 0.005459 | 3.51% | 0.143645 | 0.165135 | 0.136315 | 301,945.00 |
| Apr 21 2024 | 0.155432 | -0.004235 | -2.65% | 0.159145 | 0.160288 | 0.152877 | 215,334.00 |
| Apr 20 2024 | 0.159667 | 0.010457 | 7.01% | 0.149862 | 0.159667 | 0.147416 | 211,129.00 |
| Apr 19 2024 | 0.14921 | 0.003091 | 2.12% | 0.146722 | 0.152217 | 0.134322 | 217,985.00 |
| Apr 18 2024 | 0.146119 | 0.005673 | 4.04% | 0.141652 | 0.147592 | 0.136541 | 330,914.00 |
| Apr 17 2024 | 0.140446 | -0.004147 | -2.87% | 0.146685 | 0.147383 | 0.13512 | 439,815.00 |
| Apr 16 2024 | 0.144593 | 0.000919 | 0.64% | 0.142106 | 0.147848 | 0.138272 | 427,390.00 |
| Apr 15 2024 | 0.143674 | -0.008156 | -5.37% | 0.143645 | 0.159022 | 0.136315 | 547,357.00 |
| Apr 14 2024 | 0.15183 | 0.007326 | 5.07% | 0.143645 | 0.156046 | 0.136315 | 761,927.00 |
| Apr 13 2024 | 0.144505 | -0.025634 | -15.07% | 0.17176 | 0.173144 | 0.127329 | 2,356,562.00 |
| Apr 12 2024 | 0.170139 | -0.038054 | -18.28% | 0.208618 | 0.212914 | 0.162082 | 1,708,346.00 |
| Apr 11 2024 | 0.208193 | -0.004905 | -2.30% | 0.212957 | 0.215516 | 0.205063 | 231,904.00 |
| Apr 10 2024 | 0.213098 | -0.002351 | -1.09% | 0.215456 | 0.217804 | 0.203327 | 617,444.00 |
| Apr 09 2024 | 0.215449 | -0.013349 | -5.83% | 0.227439 | 0.229207 | 0.214788 | 371,799.00 |
| Apr 08 2024 | 0.228798 | 0.009419 | 4.29% | 0.214656 | 0.230687 | 0.187233 | 490,100.00 |
| Apr 07 2024 | 0.219379 | 0.006483 | 3.05% | 0.212645 | 0.221824 | 0.211516 | 163,111.00 |
| Apr 06 2024 | 0.212896 | 0.001649 | 0.78% | 0.210118 | 0.21565 | 0.209583 | 52,326.00 |
| Apr 05 2024 | 0.211247 | -0.004131 | -1.92% | 0.215389 | 0.218934 | 0.205065 | 529,501.00 |
| Apr 04 2024 | 0.215378 | 0.005216 | 2.48% | 0.209439 | 0.221742 | 0.204357 | 573,141.00 |
| Apr 03 2024 | 0.210162 | 0.00076 | 0.36% | 0.209895 | 0.219529 | 0.202719 | 598,368.00 |
| Apr 02 2024 | 0.209402 | -0.015844 | -7.03% | 0.224699 | 0.227505 | 0.204174 | 726,197.00 |
| Apr 01 2024 | 0.225246 | -0.012187 | -5.13% | 0.214656 | 0.232595 | 0.187233 | 785,547.00 |
| Mar 31 2024 | 0.237433 | 0.003536 | 1.51% | 0.23521 | 0.240815 | 0.233025 | 244,623.00 |
| Mar 30 2024 | 0.233897 | -0.011206 | -4.57% | 0.244511 | 0.24801 | 0.233645 | 1,248,736.00 |
| Mar 29 2024 | 0.245104 | -0.001629 | -0.66% | 0.245296 | 0.248925 | 0.238416 | 1,165,540.00 |
| Mar 28 2024 | 0.246733 | 0.015849 | 6.86% | 0.230762 | 0.251583 | 0.226485 | 1,977,571.00 |
| Mar 27 2024 | 0.230884 | -0.007199 | -3.02% | 0.23815 | 0.242365 | 0.2265 | 1,027,030.00 |
| Mar 26 2024 | 0.238083 | 0.008553 | 3.73% | 0.229531 | 0.24356 | 0.229426 | 770,564.00 |
| Mar 25 2024 | 0.229529 | 0.004204 | 1.87% | 0.214656 | 0.234427 | 0.187233 | 567,394.00 |
| Mar 24 2024 | 0.225325 | 0.010303 | 4.79% | 0.21542 | 0.226509 | 0.213552 | 547,843.00 |
| Mar 23 2024 | 0.215022 | 0.001732 | 0.81% | 0.213484 | 0.220677 | 0.211014 | 324,266.00 |
| Mar 22 2024 | 0.213291 | -0.0068 | -3.09% | 0.22257 | 0.22848 | 0.20713 | 676,588.00 |
| Mar 21 2024 | 0.220091 | 0.005666 | 2.64% | 0.213159 | 0.22303 | 0.209574 | 950,163.00 |
| Mar 20 2024 | 0.214424 | 0.023054 | 12.05% | 0.193287 | 0.215445 | 0.183105 | 944,857.00 |
| Mar 19 2024 | 0.19137 | -0.022298 | -10.44% | 0.214656 | 0.214656 | 0.187233 | 1,240,948.00 |
| Mar 18 2024 | 0.213668 | -0.015256 | -6.66% | 0.146749 | 0.24208 | 0.146146 | 834,189.00 |
| Mar 17 2024 | 0.228925 | 0.006147 | 2.76% | 0.225955 | 0.234848 | 0.213685 | 935,406.00 |
| Mar 16 2024 | 0.222778 | -0.027814 | -11.10% | 0.249557 | 0.257045 | 0.218632 | 1,022,774.00 |
| Mar 15 2024 | 0.250592 | -0.014662 | -5.53% | 0.146749 | 0.253077 | 0.146146 | 3,095,355.00 |
| Mar 14 2024 | 0.265254 | -0.006454 | -2.38% | 0.27293 | 0.275194 | 0.249869 | 1,576,600.00 |
| Mar 13 2024 | 0.271708 | 0.004991 | 1.87% | 0.266155 | 0.278938 | 0.258107 | 4,301,767.00 |
| Mar 12 2024 | 0.266717 | 0.013955 | 5.52% | 0.252356 | 0.277708 | 0.246609 | 3,045,144.00 |
| Mar 11 2024 | 0.252761 | 0.016709 | 7.08% | 0.146749 | 0.257008 | 0.146146 | 3,760,550.00 |
| Mar 10 2024 | 0.236053 | -0.007759 | -3.18% | 0.245408 | 0.247929 | 0.231637 | 1,448,085.00 |
| Mar 09 2024 | 0.243811 | 0.008395 | 3.57% | 0.235103 | 0.24894 | 0.234281 | 724,509.00 |
| Mar 08 2024 | 0.235416 | -0.011039 | -4.48% | 0.247178 | 0.249043 | 0.224198 | 1,248,421.00 |
| Mar 07 2024 | 0.246455 | 0.005012 | 2.08% | 0.24151 | 0.249571 | 0.233834 | 1,727,112.00 |
| Mar 06 2024 | 0.241443 | 0.011432 | 4.97% | 0.227225 | 0.244676 | 0.220866 | 1,381,769.00 |
| Mar 05 2024 | 0.230012 | -0.035793 | -13.47% | 0.26483 | 0.268506 | 0.201483 | 2,742,530.00 |
| Mar 04 2024 | 0.265805 | -0.021069 | -7.34% | 0.146749 | 0.29812 | 0.146146 | 9,175,548.00 |
| Mar 03 2024 | 0.286874 | 0.040963 | 16.66% | 0.247485 | 0.307962 | 0.233582 | 5,960,492.00 |
| Mar 02 2024 | 0.245911 | 0.005495 | 2.29% | 0.240165 | 0.248612 | 0.235692 | 1,339,766.00 |
| Mar 01 2024 | 0.240416 | 0.015631 | 6.95% | 0.224313 | 0.240817 | 0.224284 | 1,807,057.00 |
| Feb 29 2024 | 0.224785 | 0.008933 | 4.14% | 0.213451 | 0.23497 | 0.210745 | 2,539,338.00 |
| Feb 28 2024 | 0.215852 | 0.000126 | 0.06% | 0.214752 | 0.229187 | 0.202826 | 3,938,845.00 |
| Feb 27 2024 | 0.215726 | -0.004524 | -2.05% | 0.220266 | 0.233806 | 0.20485 | 5,364,235.00 |
| Feb 26 2024 | 0.22025 | 0.029096 | 15.22% | 0.146749 | 0.22227 | 0.146146 | 4,970,536.00 |
| Feb 25 2024 | 0.191154 | -0.002836 | -1.46% | 0.190974 | 0.192726 | 0.187197 | 911,066.00 |
| Feb 24 2024 | 0.19399 | 0.014549 | 8.11% | 0.180492 | 0.201404 | 0.17572 | 2,649,987.00 |
| Feb 23 2024 | 0.179441 | -0.001607 | -0.89% | 0.180707 | 0.182989 | 0.172904 | 1,143,264.00 |
| Feb 22 2024 | 0.181049 | -0.002513 | -1.37% | 0.182433 | 0.18606 | 0.179513 | 788,848.00 |
| Feb 21 2024 | 0.183561 | -0.005439 | -2.88% | 0.188115 | 0.18826 | 0.175938 | 1,424,031.00 |
| Feb 20 2024 | 0.189001 | -0.009607 | -4.84% | 0.199145 | 0.199833 | 0.180646 | 2,295,803.00 |
| Feb 19 2024 | 0.198608 | 0.009311 | 4.92% | 0.146749 | 0.201729 | 0.146146 | 8,546,397.00 |
| Feb 18 2024 | 0.189298 | -0.005007 | -2.58% | 0.191951 | 0.200611 | 0.186814 | 6,575,454.00 |
| Feb 17 2024 | 0.194304 | 0.014135 | 7.85% | 0.177104 | 0.212429 | 0.177104 | 22,506,082.00 |
| Feb 16 2024 | 0.180169 | 0.015881 | 9.67% | 0.166408 | 0.193449 | 0.164681 | 11,873,540.00 |
| Feb 15 2024 | 0.164288 | 0.003707 | 2.31% | 0.160247 | 0.168429 | 0.159682 | 895,960.00 |
