DSRGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.004418 | 0.000046 | 1.05% | 0.004376 | 0.004442 | 0.004361 | 0.00 |
May 11 2024 | 0.004372 | -0.00001 | -0.23% | 0.00437 | 0.004414 | 0.00435 | 0.00 |
May 10 2024 | 0.004383 | -0.000149 | -3.29% | 0.004522 | 0.004551 | 0.004331 | 0.00 |
May 09 2024 | 0.004532 | 0.000129 | 2.94% | 0.004412 | 0.00455 | 0.00438 | 0.00 |
May 08 2024 | 0.004402 | -0.000098 | -2.18% | 0.004491 | 0.004536 | 0.004385 | 0.00 |
May 07 2024 | 0.0045 | -0.000026 | -0.57% | 0.004532 | 0.004621 | 0.004486 | 0.00 |
May 06 2024 | 0.004527 | -0.00007 | -1.52% | 0.004575 | 0.004669 | 0.00427 | 0.00 |
May 05 2024 | 0.004596 | 0.000016 | 0.35% | 0.004591 | 0.004632 | 0.004519 | 0.00 |
May 04 2024 | 0.00458 | 0.000061 | 1.35% | 0.004512 | 0.004617 | 0.004494 | 0.00 |
May 03 2024 | 0.004519 | 0.000273 | 6.42% | 0.004244 | 0.004547 | 0.004223 | 0.00 |
May 02 2024 | 0.004246 | 0.000052 | 1.24% | 0.004193 | 0.004285 | 0.004098 | 0.00 |
May 01 2024 | 0.004195 | -0.000173 | -3.96% | 0.004369 | 0.004378 | 0.004079 | 0.00 |
Apr 30 2024 | 0.004367 | -0.000207 | -4.53% | 0.004575 | 0.004637 | 0.00427 | 0.00 |
Apr 29 2024 | 0.004574 | 0.000043 | 0.95% | 0.004727 | 0.004786 | 0.00445 | 0.00 |
Apr 28 2024 | 0.004531 | -0.00000400 | -0.09% | 0.004527 | 0.004597 | 0.004514 | 0.00 |
Apr 27 2024 | 0.004535 | -0.000059 | -1.28% | 0.004594 | 0.004603 | 0.004505 | 0.00 |
Apr 26 2024 | 0.004595 | -0.000044 | -0.95% | 0.00464 | 0.004662 | 0.004567 | 0.00 |
Apr 25 2024 | 0.004639 | -0.00000300 | -0.06% | 0.004645 | 0.004693 | 0.004535 | 0.00 |
Apr 24 2024 | 0.004642 | -0.000157 | -3.27% | 0.004815 | 0.004845 | 0.004598 | 0.00 |
Apr 23 2024 | 0.004799 | -0.000076 | -1.56% | 0.004868 | 0.004894 | 0.004776 | 0.00 |
Apr 22 2024 | 0.004875 | 0.00015 | 3.16% | 0.004727 | 0.004938 | 0.004694 | 0.00 |
Apr 21 2024 | 0.004726 | -0.00000100 | -0.02% | 0.004727 | 0.004786 | 0.004685 | 0.00 |
Apr 20 2024 | 0.004727 | 0.000064 | 1.37% | 0.004651 | 0.004766 | 0.004607 | 0.00 |
Apr 19 2024 | 0.004663 | 0.000065 | 1.41% | 0.004585 | 0.004734 | 0.004352 | 0.00 |
Apr 18 2024 | 0.004598 | 0.000163 | 3.68% | 0.004442 | 0.004633 | 0.00439 | 0.00 |
Apr 17 2024 | 0.004435 | -0.00018 | -3.90% | 0.004616 | 0.004668 | 0.004329 | 0.00 |
Apr 16 2024 | 0.004615 | 0.000029 | 0.63% | 0.004584 | 0.004653 | 0.004475 | 0.00 |
Apr 15 2024 | 0.004585 | -0.000176 | -3.70% | 0.004718 | 0.004821 | 0.004529 | 0.00 |
Apr 14 2024 | 0.004761 | 0.000015 | 0.32% | 0.004718 | 0.004779 | 0.004561 | 0.00 |
Apr 13 2024 | 0.004747 | -0.00013 | -2.67% | 0.004876 | 0.004935 | 0.004515 | 0.00 |
Apr 12 2024 | 0.004877 | -0.000147 | -2.93% | 0.005034 | 0.005118 | 0.004783 | 0.00 |
Apr 11 2024 | 0.005023 | -0.000037 | -0.73% | 0.005057 | 0.005108 | 0.004997 | 0.00 |
Apr 10 2024 | 0.00506 | 0.000151 | 3.08% | 0.004909 | 0.005098 | 0.004833 | 0.00 |
Apr 09 2024 | 0.004909 | -0.000175 | -3.44% | 0.005079 | 0.005083 | 0.004854 | 0.00 |
Apr 08 2024 | 0.005084 | 0.000161 | 3.26% | 0.004701 | 0.005179 | 0.004633 | 0.00 |
Apr 07 2024 | 0.004924 | 0.000036 | 0.74% | 0.004882 | 0.004972 | 0.004881 | 0.00 |
Apr 06 2024 | 0.004888 | 0.000062 | 1.28% | 0.004812 | 0.004939 | 0.004795 | 0.00 |
Apr 05 2024 | 0.004825 | -0.000045 | -0.92% | 0.004871 | 0.00489 | 0.004725 | 0.00 |
Apr 04 2024 | 0.00487 | 0.000165 | 3.51% | 0.004701 | 0.004915 | 0.004633 | 0.00 |
Apr 03 2024 | 0.004705 | 0.000017 | 0.36% | 0.004687 | 0.004771 | 0.004631 | 0.00 |
Apr 02 2024 | 0.004688 | -0.000317 | -6.33% | 0.004993 | 0.004994 | 0.004631 | 0.00 |
Apr 01 2024 | 0.005005 | -0.000034 | -0.67% | 0.004942 | 0.00504 | 0.004896 | 0.00 |
Mar 31 2024 | 0.00504 | 0.000087 | 1.76% | 0.004958 | 0.005041 | 0.004958 | 0.00 |
Mar 30 2024 | 0.004953 | -0.000026 | -0.52% | 0.004979 | 0.005004 | 0.004945 | 0.00 |
Mar 29 2024 | 0.00498 | -0.000067 | -1.33% | 0.00504 | 0.005047 | 0.004928 | 0.00 |
Mar 28 2024 | 0.005047 | 0.000111 | 2.25% | 0.004957 | 0.005091 | 0.00491 | 0.00 |
Mar 27 2024 | 0.004936 | -0.000024 | -0.48% | 0.00495 | 0.005066 | 0.004867 | 0.00 |
Mar 26 2024 | 0.00496 | 0.000018 | 0.36% | 0.004942 | 0.00504 | 0.004922 | 0.00 |
Mar 25 2024 | 0.004942 | 0.000137 | 2.84% | 0.004772 | 0.005034 | 0.004747 | 0.00 |
Mar 24 2024 | 0.004806 | 0.000209 | 4.54% | 0.004594 | 0.004823 | 0.004568 | 0.00 |
Mar 23 2024 | 0.004597 | 0.000059 | 1.30% | 0.004553 | 0.00471 | 0.004504 | 0.00 |
Mar 22 2024 | 0.004538 | -0.000112 | -2.41% | 0.004658 | 0.004741 | 0.00446 | 0.00 |
Mar 21 2024 | 0.00465 | -0.000127 | -2.66% | 0.004772 | 0.004799 | 0.004628 | 0.00 |
Mar 20 2024 | 0.004777 | 0.000394 | 9.00% | 0.004393 | 0.004788 | 0.004303 | 0.00 |
Mar 19 2024 | 0.004383 | -0.000401 | -8.38% | 0.004782 | 0.004804 | 0.004374 | 0.00 |
Mar 18 2024 | 0.004784 | -0.00003 | -0.62% | 0.004904 | 0.004942 | 0.004587 | 0.00 |
Mar 17 2024 | 0.004814 | 0.000205 | 4.44% | 0.004654 | 0.004855 | 0.004579 | 0.00 |
Mar 16 2024 | 0.004609 | -0.000315 | -6.40% | 0.004904 | 0.004942 | 0.004587 | 0.00 |
Mar 15 2024 | 0.004924 | -0.000134 | -2.65% | 0.005014 | 0.005136 | 0.004655 | 0.00 |
Mar 14 2024 | 0.005058 | -0.000069 | -1.35% | 0.005128 | 0.005175 | 0.004866 | 0.00 |
Mar 13 2024 | 0.005127 | 0.000126 | 2.51% | 0.005001 | 0.005152 | 0.00499 | 0.00 |
Mar 12 2024 | 0.005001 | 0.00000100 | 0.02% | 0.005014 | 0.005136 | 0.004867 | 0.00 |
Mar 11 2024 | 0.005 | 0.000204 | 4.25% | 0.00436 | 0.005108 | 0.00436 | 0.00 |
Mar 10 2024 | 0.004796 | 0.00000500 | 0.10% | 0.004791 | 0.004875 | 0.004771 | 0.00 |
Mar 09 2024 | 0.004791 | 0.00000800 | 0.17% | 0.004776 | 0.004807 | 0.004762 | 0.00 |
Mar 08 2024 | 0.004783 | 0.000073 | 1.55% | 0.004703 | 0.00486 | 0.004649 | 0.00 |
Mar 07 2024 | 0.004709 | 0.000046 | 0.99% | 0.004674 | 0.004784 | 0.00464 | 0.00 |
Mar 06 2024 | 0.004663 | 0.000103 | 2.27% | 0.004514 | 0.004777 | 0.004456 | 0.00 |
Mar 05 2024 | 0.00456 | -0.000244 | -5.08% | 0.004844 | 0.004868 | 0.003974 | 0.00 |
Mar 04 2024 | 0.004804 | 0.000329 | 7.35% | 0.00436 | 0.004851 | 0.00436 | 0.00 |
Mar 03 2024 | 0.004475 | 0.000066 | 1.50% | 0.004402 | 0.004489 | 0.004375 | 0.00 |
Mar 02 2024 | 0.004409 | -0.000034 | -0.77% | 0.004438 | 0.004438 | 0.004378 | 0.00 |
Mar 01 2024 | 0.004443 | 0.000064 | 1.46% | 0.00436 | 0.004489 | 0.004332 | 0.00 |
Feb 29 2024 | 0.004379 | 0.000023 | 0.53% | 0.004336 | 0.004484 | 0.004188 | 0.00 |
Feb 28 2024 | 0.004356 | 0.000328 | 8.13% | 0.004035 | 0.004536 | 0.004016 | 0.00 |
Feb 27 2024 | 0.004028 | 0.000179 | 4.65% | 0.003857 | 0.004061 | 0.003787 | 0.00 |
Feb 26 2024 | 0.003849 | 0.000173 | 4.71% | 0.003655 | 0.003882 | 0.003616 | 0.00 |
Feb 25 2024 | 0.003676 | 0.00000800 | 0.22% | 0.003665 | 0.00369 | 0.003645 | 0.00 |
Feb 24 2024 | 0.003668 | 0.000055 | 1.52% | 0.003602 | 0.003673 | 0.003594 | 0.00 |
Feb 23 2024 | 0.003613 | -0.000032 | -0.88% | 0.003655 | 0.003662 | 0.00359 | 0.00 |
Feb 22 2024 | 0.003645 | -0.000051 | -1.38% | 0.00369 | 0.003701 | 0.003631 | 0.00 |
Feb 21 2024 | 0.003696 | -0.000026 | -0.70% | 0.003729 | 0.003733 | 0.003615 | 0.00 |
Feb 20 2024 | 0.003722 | 0.000021 | 0.57% | 0.003703 | 0.00376 | 0.003635 | 0.00 |
Feb 19 2024 | 0.003701 | -0.000019 | -0.51% | 0.003234 | 0.003742 | 0.003229 | 0.00 |
Feb 18 2024 | 0.00372 | 0.000023 | 0.62% | 0.003691 | 0.003738 | 0.003666 | 0.00 |
Feb 17 2024 | 0.003697 | -0.000022 | -0.59% | 0.003715 | 0.003719 | 0.003619 | 0.00 |
Feb 16 2024 | 0.003719 | 0.000023 | 0.62% | 0.003707 | 0.003745 | 0.003687 | 0.00 |
Feb 15 2024 | 0.003696 | 0.00000026 | 0.01% | 0.003698 | 0.003769 | 0.003664 | 0.00 |
Feb 14 2024 | 0.003696 | 0.000147 | 4.14% | 0.003548 | 0.003729 | 0.003519 | 0.00 |
Feb 13 2024 | 0.003549 | 0.00000300 | 0.08% | 0.003547 | 0.003574 | 0.003461 | 0.00 |