Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BURGERGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.395061 | 0.000993 | 0.25% | 0.394412 | 0.395734 | 0.393582 | 0.00 |
| May 31 2024 | 0.394068 | -0.005489 | -1.37% | 0.399433 | 0.402738 | 0.389603 | 0.00 |
| May 30 2024 | 0.399557 | 0.003694 | 0.93% | 0.396585 | 0.405858 | 0.393152 | 0.00 |
| May 29 2024 | 0.395864 | -0.00295 | -0.74% | 0.398552 | 0.401637 | 0.393253 | 0.00 |
| May 28 2024 | 0.398814 | -0.004585 | -1.14% | 0.403599 | 0.404276 | 0.392707 | 0.00 |
| May 27 2024 | 0.403399 | 0.003323 | 0.83% | 0.372617 | 0.410373 | 0.361378 | 1,338.00 |
| May 26 2024 | 0.400076 | -0.00493 | -1.22% | 0.404649 | 0.405718 | 0.398741 | 0.00 |
| May 25 2024 | 0.405006 | 0.003977 | 0.99% | 0.400468 | 0.406304 | 0.400236 | 0.00 |
| May 24 2024 | 0.401029 | 0.003547 | 0.89% | 0.396789 | 0.403879 | 0.390679 | 0.00 |
| May 23 2024 | 0.397481 | -0.006318 | -1.56% | 0.404375 | 0.408486 | 0.390991 | 0.00 |
| May 22 2024 | 0.403799 | -0.00725 | -1.76% | 0.410268 | 0.411163 | 0.403375 | 0.00 |
| May 21 2024 | 0.411049 | -0.005528 | -1.33% | 0.415768 | 0.418872 | 0.404734 | 0.00 |
| May 20 2024 | 0.416578 | 0.028713 | 7.40% | 0.372617 | 0.667077 | 0.361378 | 1,338.00 |
| May 19 2024 | 0.387864 | -0.004567 | -1.16% | 0.39232 | 0.396282 | 0.386085 | 0.00 |
| May 18 2024 | 0.392431 | 0.000226 | 0.06% | 0.392259 | 0.39477 | 0.390318 | 0.00 |
| May 17 2024 | 0.392205 | 0.008837 | 2.31% | 0.383265 | 0.39496 | 0.38274 | 0.00 |
| May 16 2024 | 0.383368 | -0.005037 | -1.30% | 0.388616 | 0.390618 | 0.37973 | 0.00 |
| May 15 2024 | 0.388405 | 0.024804 | 6.82% | 0.363997 | 0.38965 | 0.362418 | 0.00 |
| May 14 2024 | 0.363601 | -0.008877 | -2.38% | 0.372617 | 0.373583 | 0.360862 | 0.00 |
| May 13 2024 | 0.372479 | 0.007248 | 1.98% | 0.373139 | 0.630042 | 0.365746 | 1,338.00 |
| May 12 2024 | 0.365231 | 0.003771 | 1.04% | 0.361781 | 0.367203 | 0.360478 | 0.00 |
| May 11 2024 | 0.36146 | -0.000848 | -0.23% | 0.361283 | 0.36489 | 0.359559 | 0.00 |
| May 10 2024 | 0.362308 | -0.012304 | -3.28% | 0.373847 | 0.37623 | 0.358029 | 0.00 |
| May 09 2024 | 0.374612 | 0.010684 | 2.94% | 0.364751 | 0.376125 | 0.362083 | 0.00 |
| May 08 2024 | 0.363928 | -0.008113 | -2.18% | 0.371221 | 0.374961 | 0.362495 | 0.00 |
| May 07 2024 | 0.372041 | -0.002171 | -0.58% | 0.374676 | 0.382033 | 0.370859 | 0.00 |
| May 06 2024 | 0.374211 | -0.005759 | -1.52% | 0.373139 | 0.667077 | 0.372327 | 1,338.00 |
| May 05 2024 | 0.37997 | 0.001359 | 0.36% | 0.379505 | 0.382874 | 0.373597 | 0.00 |
| May 04 2024 | 0.378611 | 0.00504 | 1.35% | 0.372952 | 0.381659 | 0.371515 | 0.00 |
| May 03 2024 | 0.373571 | 0.022551 | 6.42% | 0.350817 | 0.375885 | 0.349085 | 0.00 |
| May 02 2024 | 0.35102 | 0.004263 | 1.23% | 0.346591 | 0.35426 | 0.33874 | 0.00 |
| May 01 2024 | 0.346756 | -0.014274 | -3.95% | 0.361177 | 0.361932 | 0.337177 | 0.00 |
| Apr 30 2024 | 0.361031 | -0.012003 | -3.22% | 0.373139 | 0.391475 | 0.353004 | 50.00 |
| Apr 29 2024 | 0.373033 | -0.021178 | -5.37% | 0.443517 | 0.667077 | 0.363404 | 1,552.00 |
| Apr 28 2024 | 0.394211 | -0.010926 | -2.70% | 0.404402 | 0.40679 | 0.380758 | 147.00 |
| Apr 27 2024 | 0.405137 | 0.012554 | 3.20% | 0.392564 | 0.407929 | 0.368241 | 351.00 |
| Apr 26 2024 | 0.392584 | 0.007029 | 1.82% | 0.385123 | 0.395195 | 0.375709 | 387.00 |
| Apr 25 2024 | 0.385555 | 0.000236 | 0.06% | 0.385509 | 0.404096 | 0.375795 | 294.00 |
| Apr 24 2024 | 0.385319 | -0.035934 | -8.53% | 0.42261 | 0.440917 | 0.383653 | 230.00 |
| Apr 23 2024 | 0.421253 | -0.014832 | -3.40% | 0.435388 | 0.446966 | 0.41692 | 256.00 |
| Apr 22 2024 | 0.436085 | 0.010223 | 2.40% | 0.443517 | 0.672062 | 0.412864 | 1,807.00 |
| Apr 21 2024 | 0.425862 | 0.007261 | 1.73% | 0.41861 | 0.432897 | 0.407842 | 1,514.00 |
| Apr 20 2024 | 0.418601 | 0.008274 | 2.02% | 0.409279 | 0.433296 | 0.396174 | 7,104.00 |
| Apr 19 2024 | 0.410327 | 0.027658 | 7.23% | 0.381578 | 0.414999 | 0.376241 | 301.00 |
| Apr 18 2024 | 0.382669 | -0.020435 | -5.07% | 0.403732 | 0.403732 | 0.375267 | 482.00 |
| Apr 17 2024 | 0.403104 | -0.017856 | -4.24% | 0.411334 | 0.422553 | 0.364042 | 3,000.00 |
| Apr 16 2024 | 0.42096 | 0.000128 | 0.03% | 0.420715 | 0.425196 | 0.39144 | 823.00 |
| Apr 15 2024 | 0.420832 | -0.048413 | -10.32% | 0.443517 | 0.471415 | 0.397359 | 1,941.00 |
| Apr 14 2024 | 0.469245 | 0.023074 | 5.17% | 0.443517 | 0.471045 | 0.417102 | 2,561.00 |
| Apr 13 2024 | 0.446171 | -0.063161 | -12.40% | 0.50932 | 0.539524 | 0.411493 | 6,031.00 |
| Apr 12 2024 | 0.509332 | -0.130317 | -20.37% | 0.640954 | 0.672094 | 0.508728 | 3,369.00 |
| Apr 11 2024 | 0.639648 | -0.011452 | -1.76% | 0.650671 | 0.679721 | 0.615485 | 236.00 |
| Apr 10 2024 | 0.651101 | 0.015663 | 2.46% | 0.635458 | 0.656154 | 0.611616 | 194.00 |
| Apr 09 2024 | 0.635437 | -0.021581 | -3.28% | 0.656357 | 0.673923 | 0.629983 | 201.00 |
| Apr 08 2024 | 0.657018 | 0.00107 | 0.16% | 0.591758 | 0.681093 | 0.574743 | 1,948.00 |
| Apr 07 2024 | 0.655948 | 0.042243 | 6.88% | 0.61298 | 0.669472 | 0.612853 | 308.00 |
| Apr 06 2024 | 0.613705 | -0.025934 | -4.05% | 0.637304 | 0.646949 | 0.595095 | 139.00 |
| Apr 05 2024 | 0.63964 | 0.016775 | 2.69% | 0.622897 | 0.63964 | 0.580669 | 491.00 |
| Apr 04 2024 | 0.622865 | 0.030542 | 5.16% | 0.591758 | 0.646449 | 0.574743 | 1,161.00 |
| Apr 03 2024 | 0.592323 | -0.048906 | -7.63% | 0.641144 | 0.663703 | 0.586424 | 3,488.00 |
| Apr 02 2024 | 0.641229 | -0.033953 | -5.03% | 0.673542 | 0.673542 | 0.609287 | 1,012.00 |
| Apr 01 2024 | 0.675182 | -0.042717 | -5.95% | 0.705614 | 0.757932 | 0.653283 | 1,789.00 |
| Mar 31 2024 | 0.7179 | 0.017308 | 2.47% | 0.701223 | 0.737627 | 0.694537 | 111.00 |
| Mar 30 2024 | 0.700591 | -0.00097 | -0.14% | 0.695915 | 0.736207 | 0.691229 | 550.00 |
| Mar 29 2024 | 0.701561 | -0.027423 | -3.76% | 0.712366 | 0.735041 | 0.671016 | 1,593.00 |
| Mar 28 2024 | 0.728984 | 0.049494 | 7.28% | 0.688981 | 0.731463 | 0.661758 | 835.00 |
| Mar 27 2024 | 0.67949 | -0.034206 | -4.79% | 0.71225 | 0.720656 | 0.672537 | 2,013.00 |
| Mar 26 2024 | 0.713696 | 0.008086 | 1.15% | 0.705614 | 0.757932 | 0.693772 | 3,206.00 |
| Mar 25 2024 | 0.70561 | 0.038712 | 5.80% | 0.655916 | 0.740588 | 0.645463 | 1,787.00 |
| Mar 24 2024 | 0.666898 | 0.026938 | 4.21% | 0.639113 | 0.667947 | 0.617026 | 403.00 |
| Mar 23 2024 | 0.63996 | -0.003946 | -0.61% | 0.646018 | 0.682597 | 0.632073 | 839.00 |
| Mar 22 2024 | 0.643905 | -0.038066 | -5.58% | 0.683239 | 0.686873 | 0.621342 | 539.00 |
| Mar 21 2024 | 0.681971 | 0.02543 | 3.87% | 0.655916 | 0.685135 | 0.640445 | 510.00 |
| Mar 20 2024 | 0.656542 | 0.050293 | 8.30% | 0.609634 | 0.665093 | 0.588041 | 1,221.00 |
| Mar 19 2024 | 0.606248 | -0.095349 | -13.59% | 0.70135 | 0.704657 | 0.590852 | 2,097.00 |
| Mar 18 2024 | 0.701598 | -0.017804 | -2.47% | 0.773735 | 0.784146 | 0.649258 | 2,066.00 |
| Mar 17 2024 | 0.719402 | 0.009585 | 1.35% | 0.716646 | 0.759091 | 0.703382 | 367.00 |
| Mar 16 2024 | 0.709817 | -0.064938 | -8.38% | 0.773735 | 0.784146 | 0.649258 | 1,615.00 |
| Mar 15 2024 | 0.774755 | -0.0019 | -0.24% | 0.656236 | 0.795602 | 0.644452 | 6,294.00 |
| Mar 14 2024 | 0.776655 | 0.095962 | 14.10% | 0.690018 | 0.844977 | 0.682021 | 6,598.00 |
| Mar 13 2024 | 0.680693 | -0.014993 | -2.16% | 0.695671 | 0.712512 | 0.660537 | 549.00 |
| Mar 12 2024 | 0.695686 | 0.041284 | 6.31% | 0.656236 | 0.69726 | 0.631613 | 972.00 |
| Mar 11 2024 | 0.654402 | 0.045887 | 7.54% | 0.546491 | 0.666217 | 0.546491 | 2,574.00 |
| Mar 10 2024 | 0.608515 | -0.026566 | -4.18% | 0.638806 | 0.662227 | 0.605556 | 3,120.00 |
| Mar 09 2024 | 0.63508 | 0.042023 | 7.09% | 0.587491 | 0.642916 | 0.585775 | 4,466.00 |
| Mar 08 2024 | 0.593058 | 0.0091 | 1.56% | 0.586328 | 0.594946 | 0.556827 | 2,900.00 |
| Mar 07 2024 | 0.583957 | 0.018172 | 3.21% | 0.567158 | 0.600548 | 0.545313 | 3,886.00 |
| Mar 06 2024 | 0.565786 | 0.030781 | 5.75% | 0.529691 | 0.567351 | 0.50801 | 2,989.00 |
| Mar 05 2024 | 0.535005 | -0.041439 | -7.19% | 0.581334 | 0.589513 | 0.468637 | 3,481.00 |
| Mar 04 2024 | 0.576444 | -0.047022 | -7.54% | 0.546491 | 0.626202 | 0.546491 | 3,964.00 |
| Mar 03 2024 | 0.623466 | 0.030243 | 5.10% | 0.595724 | 0.626985 | 0.576655 | 5,424.00 |
| Mar 02 2024 | 0.593223 | 0.027481 | 4.86% | 0.565152 | 0.627371 | 0.561532 | 6,537.00 |
