DYDXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 1.06 | -0.010 | -0.77% | 1.07 | 1.08 | 1.05 | 117,093.00 |
Jun 28 2024 | 1.07 | -0.050 | -4.73% | 1.12 | 1.14 | 1.06 | 265,794.00 |
Jun 27 2024 | 1.12 | 0.030 | 2.64% | 1.09 | 1.13 | 1.06 | 270,093.00 |
Jun 26 2024 | 1.09 | -0.010 | -0.58% | 1.11 | 1.11 | 1.03 | 168,282.00 |
Jun 25 2024 | 1.10 | 0.00 | 0.26% | 3.38 | 3.38 | 1.09 | 147,647.00 |
Jun 24 2024 | 1.09 | 0.00 | -0.19% | 1.11 | 1.11 | 1.03 | 123,033.00 |
Jun 23 2024 | 1.10 | -0.010 | -0.99% | 3.61 | 3.61 | 1.09 | 193,217.00 |
Jun 22 2024 | 1.11 | -0.010 | -1.05% | 1.12 | 1.12 | 1.10 | 126,367.00 |
Jun 21 2024 | 1.12 | -0.010 | -0.47% | 1.12 | 1.15 | 1.10 | 335,225.00 |
Jun 20 2024 | 1.12 | -0.020 | -1.49% | 1.14 | 1.20 | 1.12 | 420,202.00 |
Jun 19 2024 | 1.14 | 0.060 | 5.38% | 1.08 | 1.16 | 1.07 | 400,173.00 |
Jun 18 2024 | 1.08 | -0.030 | -3.05% | 1.12 | 1.12 | 0.985803 | 1,053,569.00 |
Jun 17 2024 | 1.12 | -0.090 | -7.71% | 1.56 | 3.75 | 1.09 | 456,398.00 |
Jun 16 2024 | 1.21 | 0.00 | 0.02% | 3.71 | 3.71 | 1.18 | 299,128.00 |
Jun 15 2024 | 1.21 | 0.010 | 0.90% | 1.20 | 1.25 | 1.19 | 259,012.00 |
Jun 14 2024 | 1.20 | -0.060 | -5.12% | 1.26 | 1.30 | 1.17 | 454,924.00 |
Jun 13 2024 | 1.26 | -0.100 | -7.52% | 1.36 | 1.37 | 1.25 | 314,058.00 |
Jun 12 2024 | 1.37 | 0.050 | 4.16% | 1.32 | 1.41 | 1.28 | 410,636.00 |
Jun 11 2024 | 1.31 | -0.140 | -9.44% | 1.45 | 1.45 | 1.29 | 274,549.00 |
Jun 10 2024 | 1.45 | -0.050 | -3.55% | 1.56 | 3.75 | 1.44 | 166,044.00 |
Jun 09 2024 | 1.50 | 0.050 | 3.40% | 1.45 | 1.50 | 1.43 | 69,931.00 |
Jun 08 2024 | 1.45 | -0.040 | -2.89% | 1.50 | 1.52 | 1.44 | 211,182.00 |
Jun 07 2024 | 1.50 | -0.200 | -12.00% | 1.70 | 1.72 | 1.42 | 467,381.00 |
Jun 06 2024 | 1.70 | 0.070 | 4.30% | 1.63 | 1.72 | 1.62 | 193,475.00 |
Jun 05 2024 | 1.63 | 0.010 | 0.68% | 1.56 | 3.75 | 1.55 | 193,458.00 |
Jun 04 2024 | 1.62 | 0.070 | 4.70% | 1.55 | 1.62 | 1.54 | 74,266.00 |
Jun 03 2024 | 1.55 | -0.030 | -1.62% | 1.57 | 1.61 | 1.55 | 28,283.00 |
Jun 02 2024 | 1.57 | -0.030 | -1.66% | 3.78 | 3.78 | 1.57 | 15,280.00 |
Jun 01 2024 | 1.60 | 0.020 | 1.40% | 3.77 | 3.77 | 1.56 | 16,940.00 |
May 31 2024 | 1.58 | 0.010 | 0.59% | 1.56 | 1.59 | 1.55 | 22,927.00 |
May 30 2024 | 1.57 | -0.030 | -1.73% | 1.60 | 1.62 | 1.55 | 25,975.00 |
May 29 2024 | 1.60 | -0.040 | -2.59% | 1.63 | 1.66 | 1.59 | 46,465.00 |
May 28 2024 | 1.64 | 0.020 | 1.28% | 3.86 | 3.86 | 1.56 | 46,810.00 |
May 27 2024 | 1.62 | 0.020 | 1.37% | 1.58 | 1.65 | 1.48 | 36,981.00 |
May 26 2024 | 1.59 | -0.040 | -2.53% | 3.87 | 3.87 | 1.58 | 30,091.00 |
May 25 2024 | 1.64 | 0.070 | 4.72% | 1.58 | 1.67 | 1.58 | 54,781.00 |
May 24 2024 | 1.56 | 0.020 | 1.17% | 1.54 | 1.62 | 1.52 | 69,006.00 |
May 23 2024 | 1.54 | -0.030 | -2.07% | 3.86 | 3.87 | 1.46 | 108,390.00 |
May 22 2024 | 1.58 | -0.110 | -6.25% | 1.68 | 1.69 | 1.57 | 20,849.00 |
May 21 2024 | 1.68 | 0.020 | 1.03% | 1.67 | 1.72 | 1.64 | 73,266.00 |
May 20 2024 | 1.67 | 0.150 | 9.65% | 1.58 | 1.68 | 1.48 | 42,355.00 |
May 19 2024 | 1.52 | -0.100 | -6.40% | 3.75 | 3.75 | 1.51 | 23,620.00 |
May 18 2024 | 1.62 | 0.00 | 0.19% | 3.75 | 3.75 | 1.59 | 10,794.00 |
May 17 2024 | 1.62 | 0.020 | 1.06% | 1.60 | 1.64 | 1.56 | 72,444.00 |
May 16 2024 | 1.60 | -0.010 | -0.34% | 1.61 | 1.63 | 1.54 | 24,347.00 |
May 15 2024 | 1.61 | 0.120 | 8.26% | 3.48 | 3.49 | 1.46 | 70,710.00 |
May 14 2024 | 1.49 | -0.090 | -5.79% | 1.58 | 1.59 | 1.48 | 36,126.00 |
May 13 2024 | 1.58 | -0.030 | -1.76% | 1.69 | 3.66 | 1.54 | 52,179.00 |
May 12 2024 | 1.60 | 0.00 | -0.12% | 3.46 | 3.46 | 1.60 | 24,671.00 |
May 11 2024 | 1.61 | -0.020 | -1.07% | 1.62 | 1.65 | 1.60 | 24,993.00 |
May 10 2024 | 1.62 | -0.100 | -5.99% | 1.73 | 1.77 | 1.61 | 60,419.00 |
May 09 2024 | 1.73 | 0.050 | 3.00% | 1.68 | 1.73 | 1.65 | 78,053.00 |
May 08 2024 | 1.68 | 0.00 | -0.29% | 1.67 | 1.72 | 1.64 | 55,848.00 |
May 07 2024 | 1.68 | -0.060 | -3.34% | 3.58 | 3.60 | 1.68 | 34,085.00 |
May 06 2024 | 1.74 | -0.070 | -3.93% | 1.69 | 1.88 | 1.54 | 67,924.00 |
May 05 2024 | 1.81 | 0.090 | 5.22% | 1.72 | 1.83 | 1.69 | 112,038.00 |
May 04 2024 | 1.72 | -0.020 | -0.93% | 1.74 | 1.75 | 1.71 | 27,987.00 |
May 03 2024 | 1.74 | 0.060 | 3.73% | 1.67 | 1.76 | 1.67 | 128,654.00 |
May 02 2024 | 1.68 | 0.040 | 2.24% | 1.64 | 1.71 | 1.60 | 156,650.00 |
May 01 2024 | 1.64 | 0.020 | 1.53% | 1.61 | 1.65 | 1.52 | 227,791.00 |
Apr 30 2024 | 1.61 | -0.080 | -4.63% | 1.69 | 1.72 | 1.54 | 176,712.00 |
Apr 29 2024 | 1.69 | 0.00 | -0.22% | 1.95 | 1.96 | 1.64 | 335,320.00 |
Apr 28 2024 | 1.70 | -0.030 | -1.78% | 1.73 | 1.75 | 1.70 | 69,591.00 |
Apr 27 2024 | 1.73 | 0.020 | 1.46% | 1.71 | 1.75 | 1.64 | 158,447.00 |
Apr 26 2024 | 1.70 | -0.060 | -3.28% | 1.75 | 1.77 | 1.69 | 245,100.00 |
Apr 25 2024 | 1.76 | -0.020 | -1.09% | 1.78 | 1.83 | 1.71 | 225,874.00 |
Apr 24 2024 | 1.78 | -0.130 | -6.96% | 1.92 | 1.96 | 1.76 | 437,745.00 |
Apr 23 2024 | 1.91 | -0.030 | -1.57% | 1.94 | 1.97 | 1.88 | 275,136.00 |
Apr 22 2024 | 1.94 | 0.060 | 3.25% | 1.95 | 3.90 | 1.86 | 165,230.00 |
Apr 21 2024 | 1.88 | -0.060 | -3.31% | 1.95 | 1.96 | 1.85 | 248,620.00 |
Apr 20 2024 | 1.95 | 0.090 | 4.86% | 1.84 | 1.96 | 1.82 | 202,632.00 |
Apr 19 2024 | 1.86 | 0.070 | 4.08% | 1.78 | 1.89 | 1.66 | 452,610.00 |
Apr 18 2024 | 1.78 | 0.100 | 5.83% | 1.69 | 1.80 | 1.65 | 370,398.00 |
Apr 17 2024 | 1.68 | -0.030 | -1.53% | 1.71 | 1.73 | 1.59 | 291,140.00 |
Apr 16 2024 | 1.71 | 0.040 | 2.20% | 1.66 | 1.73 | 1.60 | 314,510.00 |
Apr 15 2024 | 1.67 | -0.080 | -4.39% | 1.62 | 1.85 | 1.55 | 332,762.00 |
Apr 14 2024 | 1.75 | 0.120 | 7.31% | 1.62 | 1.77 | 1.55 | 234,329.00 |
Apr 13 2024 | 1.63 | -0.240 | -12.94% | 1.87 | 1.92 | 1.40 | 485,236.00 |
Apr 12 2024 | 1.87 | -0.500 | -21.01% | 2.38 | 2.40 | 1.71 | 1,118,882.00 |
Apr 11 2024 | 2.37 | -0.040 | -1.79% | 2.42 | 2.43 | 2.34 | 60,588.00 |
Apr 10 2024 | 2.42 | 0.010 | 0.33% | 2.41 | 3.88 | 2.33 | 93,792.00 |
Apr 09 2024 | 2.41 | -0.120 | -4.60% | 2.52 | 2.53 | 2.40 | 31,538.00 |
Apr 08 2024 | 2.52 | 0.090 | 3.61% | 2.40 | 2.56 | 2.35 | 78,640.00 |
Apr 07 2024 | 2.44 | 0.100 | 4.34% | 2.33 | 2.44 | 2.32 | 34,390.00 |
Apr 06 2024 | 2.33 | 0.020 | 0.76% | 2.31 | 2.35 | 2.30 | 46,465.00 |
Apr 05 2024 | 2.32 | -0.030 | -1.33% | 2.35 | 2.37 | 2.21 | 115,029.00 |
Apr 04 2024 | 2.35 | -0.060 | -2.64% | 2.40 | 2.46 | 2.33 | 129,064.00 |
Apr 03 2024 | 2.41 | -0.040 | -1.56% | 2.44 | 2.50 | 2.35 | 46,836.00 |
Apr 02 2024 | 2.45 | -0.160 | -6.10% | 2.59 | 2.61 | 2.40 | 115,191.00 |
Apr 01 2024 | 2.61 | -0.090 | -3.24% | 2.77 | 2.90 | 2.51 | 109,611.00 |
Mar 31 2024 | 2.70 | 0.030 | 1.31% | 2.67 | 2.73 | 2.67 | 41,644.00 |
Mar 30 2024 | 2.66 | -0.060 | -2.33% | 2.71 | 2.75 | 2.65 | 50,066.00 |