CRWGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.115061 | -0.002296 | -1.96% | 0.117403 | 0.118544 | 0.114372 | 0.00 |
Jun 27 2024 | 0.117356 | 0.001246 | 1.07% | 0.116125 | 0.1186 | 0.115564 | 0.00 |
Jun 26 2024 | 0.11611 | -0.001199 | -1.02% | 0.126034 | 0.126034 | 0.115913 | 110,844.00 |
Jun 25 2024 | 0.117309 | 0.002699 | 2.36% | 0.114509 | 0.118131 | 0.114403 | 0.00 |
Jun 24 2024 | 0.114609 | -0.006148 | -5.09% | 0.120513 | 0.120695 | 0.111229 | 0.00 |
Jun 23 2024 | 0.120757 | -0.001708 | -1.39% | 0.122493 | 0.122954 | 0.120647 | 0.00 |
Jun 22 2024 | 0.122465 | 0.000352 | 0.29% | 0.12228 | 0.122927 | 0.121838 | 0.00 |
Jun 21 2024 | 0.122112 | -0.001443 | -1.17% | 0.123463 | 0.123753 | 0.120892 | 0.00 |
Jun 20 2024 | 0.123556 | 0.000698 | 0.57% | 0.122873 | 0.126093 | 0.122847 | 0.00 |
Jun 19 2024 | 0.122858 | -0.000554 | -0.45% | 0.123447 | 0.1244 | 0.122601 | 0.00 |
Jun 18 2024 | 0.123412 | -0.002511 | -1.99% | 0.126034 | 0.126034 | 0.121562 | 0.00 |
Jun 17 2024 | 0.125923 | -0.000741 | -0.59% | 0.1207 | 0.134278 | 0.117059 | 110,844.00 |
Jun 16 2024 | 0.126664 | 0.000841 | 0.67% | 0.125733 | 0.127176 | 0.125424 | 0.00 |
Jun 15 2024 | 0.125823 | 0.000305 | 0.24% | 0.12545 | 0.126119 | 0.125124 | 0.00 |
Jun 14 2024 | 0.125518 | -0.000746 | -0.59% | 0.126238 | 0.128062 | 0.123695 | 0.00 |
Jun 13 2024 | 0.126264 | -0.00228 | -1.77% | 0.128315 | 0.128739 | 0.12532 | 0.00 |
Jun 12 2024 | 0.128544 | 0.001002 | 0.79% | 0.127478 | 0.131296 | 0.126627 | 0.00 |
Jun 11 2024 | 0.127542 | -0.004018 | -3.05% | 0.131641 | 0.131662 | 0.125392 | 0.00 |
Jun 10 2024 | 0.13156 | -0.00037 | -0.28% | 0.1207 | 0.134278 | 0.117059 | 110,844.00 |
Jun 09 2024 | 0.131931 | 0.000454 | 0.35% | 0.131453 | 0.132458 | 0.131232 | 0.00 |
Jun 08 2024 | 0.131477 | 0.000085 | 0.06% | 0.131331 | 0.131812 | 0.131209 | 0.00 |
Jun 07 2024 | 0.131392 | -0.002068 | -1.55% | 0.133401 | 0.135639 | 0.130372 | 0.00 |
Jun 06 2024 | 0.13346 | -0.000468 | -0.35% | 0.133911 | 0.134804 | 0.132465 | 0.00 |
Jun 05 2024 | 0.133928 | 0.000765 | 0.57% | 0.1207 | 0.135442 | 0.117059 | 110,844.00 |
Jun 04 2024 | 0.133162 | 0.003813 | 2.95% | 0.129415 | 0.133876 | 0.129302 | 0.00 |
Jun 03 2024 | 0.12935 | 0.001118 | 0.87% | 0.127971 | 0.132622 | 0.127797 | 0.00 |
Jun 02 2024 | 0.128232 | 0.000262 | 0.20% | 0.128052 | 0.129302 | 0.12733 | 0.00 |
Jun 01 2024 | 0.12797 | 0.000322 | 0.25% | 0.12776 | 0.128188 | 0.127491 | 0.00 |
May 31 2024 | 0.127648 | -0.001778 | -1.37% | 0.129386 | 0.130457 | 0.126202 | 0.00 |
May 30 2024 | 0.129427 | 0.001196 | 0.93% | 0.128464 | 0.131468 | 0.127352 | 0.00 |
May 29 2024 | 0.12823 | -0.000956 | -0.74% | 0.129101 | 0.1301 | 0.127384 | 0.00 |
May 28 2024 | 0.129186 | -0.001485 | -1.14% | 0.130736 | 0.130955 | 0.127208 | 0.00 |
May 27 2024 | 0.130671 | 0.001076 | 0.83% | 0.1207 | 0.13293 | 0.117059 | 110,844.00 |
May 26 2024 | 0.129594 | -0.001597 | -1.22% | 0.131076 | 0.131422 | 0.129162 | 0.00 |
May 25 2024 | 0.131191 | 0.001288 | 0.99% | 0.129722 | 0.131612 | 0.129646 | 0.00 |
May 24 2024 | 0.129903 | 0.001149 | 0.89% | 0.12853 | 0.130826 | 0.126551 | 0.00 |
May 23 2024 | 0.128754 | -0.002046 | -1.56% | 0.130987 | 0.132319 | 0.126652 | 0.00 |
May 22 2024 | 0.130801 | -0.002349 | -1.76% | 0.132896 | 0.133186 | 0.130663 | 0.00 |
May 21 2024 | 0.133149 | -0.001791 | -1.33% | 0.134677 | 0.135683 | 0.131103 | 0.00 |
May 20 2024 | 0.13494 | 0.009301 | 7.40% | 0.1207 | 0.134991 | 0.117059 | 110,844.00 |
May 19 2024 | 0.125639 | -0.001479 | -1.16% | 0.127082 | 0.128366 | 0.125062 | 0.00 |
May 18 2024 | 0.127118 | 0.000073 | 0.06% | 0.127063 | 0.127876 | 0.126434 | 0.00 |
May 17 2024 | 0.127045 | 0.002863 | 2.31% | 0.124149 | 0.127937 | 0.123979 | 0.00 |
May 16 2024 | 0.124182 | -0.001632 | -1.30% | 0.125882 | 0.126531 | 0.123004 | 0.00 |
May 15 2024 | 0.125814 | 0.008034 | 6.82% | 0.117908 | 0.126217 | 0.117396 | 0.00 |
May 14 2024 | 0.117779 | -0.002876 | -2.38% | 0.1207 | 0.121013 | 0.116892 | 0.00 |
May 13 2024 | 0.120655 | 0.002348 | 1.98% | 0.121098 | 0.123951 | 0.118474 | 110,844.00 |
May 12 2024 | 0.118307 | 0.001221 | 1.04% | 0.11719 | 0.118946 | 0.116768 | 0.00 |
May 11 2024 | 0.117086 | -0.000275 | -0.23% | 0.117029 | 0.118197 | 0.11647 | 0.00 |
May 10 2024 | 0.11736 | -0.003986 | -3.28% | 0.121098 | 0.12187 | 0.115975 | 0.00 |
May 09 2024 | 0.121346 | 0.003461 | 2.94% | 0.118152 | 0.121836 | 0.117288 | 0.00 |
May 08 2024 | 0.117885 | -0.002628 | -2.18% | 0.120248 | 0.121459 | 0.117421 | 0.00 |
May 07 2024 | 0.120513 | -0.000703 | -0.58% | 0.121367 | 0.12375 | 0.12013 | 0.00 |
May 06 2024 | 0.121216 | -0.001865 | -1.52% | 0.126345 | 0.131237 | 0.120606 | 110,844.00 |
May 05 2024 | 0.123082 | 0.00044 | 0.36% | 0.122931 | 0.124022 | 0.121017 | 0.00 |
May 04 2024 | 0.122642 | 0.001633 | 1.35% | 0.120808 | 0.123629 | 0.120343 | 0.00 |
May 03 2024 | 0.121009 | 0.007305 | 6.42% | 0.113638 | 0.121759 | 0.113077 | 0.00 |
May 02 2024 | 0.113704 | 0.001381 | 1.23% | 0.112269 | 0.114754 | 0.109726 | 0.00 |
May 01 2024 | 0.112323 | -0.004624 | -3.95% | 0.116994 | 0.117239 | 0.10922 | 0.00 |
Apr 30 2024 | 0.116947 | -0.005534 | -4.52% | 0.122516 | 0.12416 | 0.114347 | 0.00 |
Apr 29 2024 | 0.122481 | 0.001147 | 0.94% | 0.126345 | 0.127853 | 0.002178 | 110,844.00 |
Apr 28 2024 | 0.121334 | -0.000106 | -0.09% | 0.12122 | 0.123096 | 0.120887 | 0.00 |
Apr 27 2024 | 0.12144 | -0.001593 | -1.29% | 0.123027 | 0.123264 | 0.12063 | 0.00 |
Apr 26 2024 | 0.123033 | -0.001189 | -0.96% | 0.12425 | 0.124832 | 0.122284 | 0.00 |
Apr 25 2024 | 0.124223 | -0.00009 | -0.07% | 0.124374 | 0.125657 | 0.121443 | 0.00 |
Apr 24 2024 | 0.124313 | -0.004196 | -3.27% | 0.128923 | 0.129745 | 0.123135 | 0.00 |
Apr 23 2024 | 0.128509 | -0.002046 | -1.57% | 0.130346 | 0.131045 | 0.127892 | 0.00 |
Apr 22 2024 | 0.130555 | 0.004004 | 3.16% | 0.126345 | 0.132218 | 0.122126 | 110,844.00 |
Apr 21 2024 | 0.126551 | -0.000027 | -0.02% | 0.126581 | 0.128155 | 0.125455 | 0.00 |
Apr 20 2024 | 0.126578 | 0.001719 | 1.38% | 0.124541 | 0.127613 | 0.123359 | 0.00 |
Apr 19 2024 | 0.12486 | 0.001731 | 1.41% | 0.122778 | 0.126776 | 0.116527 | 0.00 |
Apr 18 2024 | 0.123128 | 0.004366 | 3.68% | 0.118948 | 0.124059 | 0.117555 | 0.00 |
Apr 17 2024 | 0.118763 | -0.004808 | -3.89% | 0.123605 | 0.125 | 0.115932 | 0.00 |
Apr 16 2024 | 0.123571 | 0.000785 | 0.64% | 0.122751 | 0.124585 | 0.119821 | 0.00 |
Apr 15 2024 | 0.122785 | -0.00471 | -3.69% | 0.126345 | 0.129103 | 0.121266 | 110,844.00 |
Apr 14 2024 | 0.127495 | 0.000394 | 0.31% | 0.126345 | 0.127984 | 0.122126 | 0.00 |
Apr 13 2024 | 0.127101 | -0.003483 | -2.67% | 0.130581 | 0.132151 | 0.120907 | 0.00 |
Apr 12 2024 | 0.130584 | -0.003932 | -2.92% | 0.134791 | 0.137058 | 0.128071 | 0.00 |
Apr 11 2024 | 0.134516 | -0.000989 | -0.73% | 0.135416 | 0.136768 | 0.133811 | 0.00 |
Apr 10 2024 | 0.135505 | 0.004054 | 3.08% | 0.131455 | 0.136503 | 0.129411 | 0.00 |
Apr 09 2024 | 0.131451 | -0.004698 | -3.45% | 0.136012 | 0.136106 | 0.129988 | 0.00 |
Apr 08 2024 | 0.136149 | 0.004303 | 3.26% | 0.12552 | 0.138669 | 0.12552 | 110,844.00 |
Apr 07 2024 | 0.131846 | 0.000959 | 0.73% | 0.130733 | 0.133141 | 0.130706 | 0.00 |
Apr 06 2024 | 0.130888 | 0.001673 | 1.29% | 0.128851 | 0.132242 | 0.128412 | 0.00 |
Apr 05 2024 | 0.129215 | -0.001203 | -0.92% | 0.130424 | 0.130932 | 0.126529 | 0.00 |
Apr 04 2024 | 0.130417 | 0.004425 | 3.51% | 0.125873 | 0.131625 | 0.124055 | 0.00 |
Apr 03 2024 | 0.125993 | 0.000456 | 0.36% | 0.12552 | 0.127763 | 0.123998 | 0.00 |
Apr 02 2024 | 0.125537 | -0.008498 | -6.34% | 0.13371 | 0.133729 | 0.124019 | 0.00 |
Apr 01 2024 | 0.134035 | -0.000921 | -0.68% | 0.132337 | 0.13496 | 0.131094 | 110,844.00 |
Mar 31 2024 | 0.134956 | 0.002323 | 1.75% | 0.132753 | 0.134983 | 0.132753 | 0.00 |
Mar 30 2024 | 0.132634 | -0.000707 | -0.53% | 0.133319 | 0.134008 | 0.132425 | 0.00 |