Blox More Historical Data - CDTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Blox (Cryptocurrency:CDTGBP)
Blox (Cryptocurrency:CDTGBP) Historical

CDTGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.218479	-0.028973	-11.71%	0.247586	0.302806	0.211565	372,916.00
May 15 2024	0.247452	0.011404	4.83%	0.162429	0.295754	0.161724	396,997.00
May 14 2024	0.236048	0.006753	2.95%	0.22938	0.2935	0.196018	427,101.00
May 13 2024	0.229295	-0.038737	-14.45%	0.327386	0.327386	0.168485	492,618.00
May 12 2024	0.268032	0.021715	8.82%	0.16144	0.294651	0.16144	305,043.00
May 11 2024	0.246317	0.014518	6.26%	0.161218	0.281515	0.161218	213,975.00
May 10 2024	0.231799	-0.047649	-17.05%	0.166824	0.299395	0.166696	323,156.00
May 09 2024	0.279448	0.033406	13.58%	0.162765	0.29271	0.16269	346,065.00
May 08 2024	0.246043	-0.008485	-3.33%	0.165653	0.280503	0.165653	399,883.00
May 07 2024	0.254528	-0.085985	-25.25%	0.167194	0.352366	0.166396	291,396.00
May 06 2024	0.340512	0.100988	42.16%	0.327386	0.341407	0.168485	355,866.00
May 05 2024	0.239524	0.024265	11.27%	0.169349	0.251405	0.169349	420,294.00
May 04 2024	0.215259	-0.017721	-7.61%	0.166425	0.252086	0.166328	414,216.00
May 03 2024	0.23298	0.015008	6.89%	0.156547	0.235575	0.155992	407,953.00
May 02 2024	0.217972	0.01663	8.26%	0.201246	0.231171	0.18675	498,322.00
May 01 2024	0.201342	0.001417	0.71%	0.161171	0.239597	0.160785	377,916.00
Apr 30 2024	0.199926	-0.127368	-38.92%	0.327386	0.343641	0.168485	305,333.00
Apr 29 2024	0.327294	-0.020599	-5.92%	0.174052	0.453824	0.171105	463,480.00
Apr 28 2024	0.347893	0.078305	29.05%	0.166992	0.356098	0.166992	334,829.00
Apr 27 2024	0.269588	0.017395	6.90%	0.169482	0.347148	0.150803	265,103.00
Apr 26 2024	0.252193	0.051684	25.78%	0.171166	0.271771	0.169931	442,302.00
Apr 25 2024	0.200509	-0.045022	-18.34%	0.171337	0.280744	0.171337	404,433.00
Apr 24 2024	0.245531	0.001311	0.54%	0.177603	0.282189	0.177239	328,327.00
Apr 23 2024	0.24422	-0.006055	-2.42%	0.179564	0.293584	0.179493	365,308.00
Apr 22 2024	0.250275	0.058086	30.22%	0.174052	0.453824	0.171105	507,546.00
Apr 21 2024	0.192189	-0.060442	-23.92%	0.174377	0.286121	0.173818	399,763.00
Apr 20 2024	0.252631	0.001358	0.54%	0.171566	0.28563	0.169938	445,451.00
Apr 19 2024	0.251273	0.062238	32.92%	0.169138	0.286431	0.163601	454,486.00
Apr 18 2024	0.189035	-0.081507	-30.13%	0.163862	0.376819	0.163765	297,668.00
Apr 17 2024	0.270543	-0.024283	-8.24%	0.170278	0.352149	0.17015	362,826.00
Apr 16 2024	0.294826	0.021234	7.76%	0.169101	0.441921	0.168486	260,704.00
Apr 15 2024	0.273592	-0.037475	-12.05%	0.174052	0.457774	0.171105	407,368.00
Apr 14 2024	0.311067	-0.049668	-13.77%	0.174052	0.45596	0.171105	211,618.00
Apr 13 2024	0.360734	-0.08466	-19.01%	0.179888	0.485971	0.179061	229,864.00
Apr 12 2024	0.445395	0.027893	6.68%	0.185687	0.499048	0.185687	200,617.00
Apr 11 2024	0.417502	-0.005882	-1.39%	0.186548	0.493384	0.185973	390,636.00
Apr 10 2024	0.423384	0.026849	6.77%	0.396547	0.479994	0.179769	238,977.00
Apr 09 2024	0.396535	-0.03564	-8.25%	0.187369	0.478346	0.142099	385,045.00
Apr 08 2024	0.432174	0.017488	4.22%	0.173401	0.513459	0.154605	528,177.00
Apr 07 2024	0.414686	-0.031744	-7.11%	0.445903	0.491468	0.138007	247,688.00
Apr 06 2024	0.44643	0.097925	28.10%	0.177504	0.476869	0.177504	287,927.00
Apr 05 2024	0.348504	-0.108768	-23.79%	0.179671	0.504177	0.17921	301,054.00
Apr 04 2024	0.457273	0.134187	41.53%	0.173401	0.513459	0.173401	278,940.00
Apr 03 2024	0.323085	-0.173333	-34.92%	0.172916	0.499921	0.170819	226,186.00
Apr 02 2024	0.496419	-0.026931	-5.15%	0.184198	0.540489	0.183335	247,330.00
Apr 01 2024	0.52335	0.115121	28.20%	0.182307	0.942479	0.182081	371,185.00
Mar 31 2024	0.408228	-0.037002	-8.31%	0.474276	0.536423	0.336461	177,634.00
Mar 30 2024	0.44523	0.111602	33.45%	0.18366	0.549282	0.183501	223,071.00
Mar 29 2024	0.333629	-0.071238	-17.60%	0.185932	0.558234	0.185723	204,859.00
Mar 28 2024	0.404867	0.059363	17.18%	0.545236	0.561375	0.378121	222,778.00
Mar 27 2024	0.345503	-0.58864	-63.01%	0.1826	0.855982	0.1826	183,602.00
Mar 26 2024	0.934143	0.086862	10.25%	0.182307	0.942479	0.182081	176,250.00
Mar 25 2024	0.847282	0.063983	8.17%	0.176042	1.05	0.175362	421,764.00
Mar 24 2024	0.783298	0.528438	207.34%	0.764179	0.945585	0.239408	220,078.00
Mar 23 2024	0.25486	-0.529726	-67.52%	0.167954	0.991257	0.167716	193,824.00
Mar 22 2024	0.784586	0.45755	139.91%	0.171845	0.962219	0.171845	206,806.00
Mar 21 2024	0.327036	0.087136	36.32%	0.176042	0.417965	0.175362	295,285.00
Mar 20 2024	0.2399	-0.075641	-23.97%	0.316287	0.385472	0.238322	335,758.00
Mar 19 2024	0.315541	-0.072463	-18.68%	0.387868	0.403355	0.24534	151,336.00
Mar 18 2024	0.388005	0.123778	46.85%	0.246121	0.397118	0.22708	368,094.00
Mar 17 2024	0.264226	-0.109119	-29.23%	0.376937	0.411466	0.22792	249,235.00
Mar 16 2024	0.373345	0.012231	3.39%	0.359623	0.430323	0.239647	269,727.00
Mar 15 2024	0.361115	0.068886	23.57%	0.246121	0.427208	0.22708	514,279.00
Mar 14 2024	0.292229	0.00799	2.81%	0.284326	0.442148	0.247649	291,765.00
Mar 13 2024	0.284239	-0.033598	-10.57%	0.319497	0.431009	0.25964	264,448.00
Mar 12 2024	0.317838	0.039522	14.20%	0.279095	0.329783	0.249645	300,636.00
Mar 11 2024	0.278315	0.003365	1.22%	0.246121	0.295629	0.22708	397,924.00
Mar 10 2024	0.274951	0.007716	2.89%	0.27309	0.285223	0.244178	317,418.00
Mar 09 2024	0.267234	0.012687	4.98%	0.176194	0.279414	0.176188	354,884.00
Mar 08 2024	0.254547	-0.009176	-3.48%	0.263377	0.282164	0.241739	404,812.00
Mar 07 2024	0.263723	-0.002072	-0.78%	0.26644	0.277375	0.236299	342,030.00
Mar 06 2024	0.265795	0.004879	1.87%	0.258325	0.277761	0.230053	298,958.00
Mar 05 2024	0.260916	0.008989	3.57%	0.254065	0.27639	0.200002	341,420.00
Mar 04 2024	0.251927	0.023224	10.15%	0.246121	0.295629	0.22708	317,025.00
Mar 03 2024	0.228703	-0.001532	-0.67%	0.229877	0.260121	0.224224	406,374.00
Mar 02 2024	0.230235	0.002161	0.95%	0.227836	0.28629	0.22273	264,561.00
Mar 01 2024	0.228074	-0.029309	-11.39%	0.256289	0.288583	0.220894	368,427.00
Feb 29 2024	0.257383	-0.02574	-9.09%	0.281871	0.282465	0.21609	351,582.00
Feb 28 2024	0.283124	0.058895	26.27%	0.24748	0.284433	0.210838	379,762.00
Feb 27 2024	0.224229	0.004835	2.20%	0.219837	0.259145	0.195621	232,530.00
Feb 26 2024	0.219395	0.017212	8.51%	0.246121	0.295629	0.195431	251,432.00
Feb 25 2024	0.202182	-0.025634	-11.25%	0.195046	0.24029	0.186869	252,366.00
Feb 24 2024	0.227817	0.039945	21.26%	0.208507	0.23954	0.187208	336,755.00
Feb 23 2024	0.187872	-0.042996	-18.62%	0.229436	0.237957	0.186132	298,867.00
Feb 22 2024	0.230867	0.008705	3.92%	0.235727	0.235727	0.191607	384,219.00
Feb 21 2024	0.222163	-0.012744	-5.43%	0.23535	0.239634	0.187752	247,768.00
Feb 20 2024	0.234907	-0.000709	-0.30%	0.224655	0.250301	0.186941	396,869.00
Feb 19 2024	0.235616	-0.001213	-0.51%	0.246121	0.295629	0.210921	211,219.00
Feb 18 2024	0.236829	0.018698	8.57%	0.136171	0.25608	0.136171	335,640.00
Feb 17 2024	0.21813	-0.009974	-4.37%	0.227882	0.255029	0.205983	308,006.00

MacaronSwap Token

FinServ Acquisition Corp...

Granite 3l Ftng

MediBloc [Ethereum]

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions