GCMEGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.019097 | -0.000381 | -1.96% | 0.019486 | 0.019675 | 0.018983 | 0.00 |
Jun 27 2024 | 0.019478 | 0.000207 | 1.07% | 0.019274 | 0.019685 | 0.019181 | 0.00 |
Jun 26 2024 | 0.019271 | -0.000199 | -1.02% | 0.007479 | 0.022287 | 0.007479 | 0.00 |
Jun 25 2024 | 0.01947 | 0.000448 | 2.36% | 0.019006 | 0.019607 | 0.018988 | 0.00 |
Jun 24 2024 | 0.019022 | -0.00102 | -5.09% | 0.020002 | 0.020032 | 0.018461 | 0.00 |
Jun 23 2024 | 0.020043 | -0.000283 | -1.39% | 0.020331 | 0.020407 | 0.020024 | 0.00 |
Jun 22 2024 | 0.020326 | 0.000058 | 0.29% | 0.020295 | 0.020403 | 0.020222 | 0.00 |
Jun 21 2024 | 0.020268 | -0.00024 | -1.17% | 0.020492 | 0.02054 | 0.020065 | 0.00 |
Jun 20 2024 | 0.020507 | 0.000116 | 0.57% | 0.020394 | 0.020928 | 0.02039 | 0.00 |
Jun 19 2024 | 0.020391 | -0.000092 | -0.45% | 0.020489 | 0.020647 | 0.020349 | 0.00 |
Jun 18 2024 | 0.020483 | -0.000417 | -2.00% | 0.020919 | 0.020919 | 0.020176 | 0.00 |
Jun 17 2024 | 0.0209 | -0.000123 | -0.59% | 0.007479 | 0.022287 | 0.007479 | 0.00 |
Jun 16 2024 | 0.021023 | 0.00014 | 0.67% | 0.020869 | 0.021108 | 0.020817 | 0.00 |
Jun 15 2024 | 0.020884 | 0.000051 | 0.24% | 0.020822 | 0.020933 | 0.020768 | 0.00 |
Jun 14 2024 | 0.020833 | -0.000124 | -0.59% | 0.020952 | 0.021255 | 0.02053 | 0.00 |
Jun 13 2024 | 0.020957 | -0.000378 | -1.77% | 0.021297 | 0.021368 | 0.0208 | 0.00 |
Jun 12 2024 | 0.021335 | 0.000166 | 0.79% | 0.021158 | 0.021792 | 0.021017 | 0.00 |
Jun 11 2024 | 0.021169 | -0.000667 | -3.05% | 0.021849 | 0.021853 | 0.020812 | 0.00 |
Jun 10 2024 | 0.021836 | -0.000061 | -0.28% | 0.007479 | 0.022287 | 0.007479 | 0.00 |
Jun 09 2024 | 0.021897 | 0.000075 | 0.34% | 0.021818 | 0.021985 | 0.021781 | 0.00 |
Jun 08 2024 | 0.021822 | 0.000014 | 0.06% | 0.021798 | 0.021877 | 0.021777 | 0.00 |
Jun 07 2024 | 0.021808 | -0.000343 | -1.55% | 0.022141 | 0.022513 | 0.021639 | 0.00 |
Jun 06 2024 | 0.022151 | -0.000078 | -0.35% | 0.022226 | 0.022374 | 0.021986 | 0.00 |
Jun 05 2024 | 0.022229 | 0.000127 | 0.57% | 0.007479 | 0.02248 | 0.007479 | 0.00 |
Jun 04 2024 | 0.022102 | 0.000633 | 2.95% | 0.02148 | 0.02222 | 0.021461 | 0.00 |
Jun 03 2024 | 0.021469 | 0.000186 | 0.87% | 0.02124 | 0.022012 | 0.021211 | 0.00 |
Jun 02 2024 | 0.021283 | 0.000043 | 0.20% | 0.021253 | 0.021461 | 0.021134 | 0.00 |
Jun 01 2024 | 0.02124 | 0.000053 | 0.25% | 0.021205 | 0.021276 | 0.02116 | 0.00 |
May 31 2024 | 0.021186 | -0.000295 | -1.37% | 0.021475 | 0.021653 | 0.020946 | 0.00 |
May 30 2024 | 0.021482 | 0.000199 | 0.93% | 0.021322 | 0.02182 | 0.021137 | 0.00 |
May 29 2024 | 0.021283 | -0.000159 | -0.74% | 0.021428 | 0.021593 | 0.021143 | 0.00 |
May 28 2024 | 0.021442 | -0.000247 | -1.14% | 0.021699 | 0.021735 | 0.021113 | 0.00 |
May 27 2024 | 0.021688 | 0.000179 | 0.83% | 0.007479 | 0.022063 | 0.007479 | 0.00 |
May 26 2024 | 0.021509 | -0.000265 | -1.22% | 0.021755 | 0.021813 | 0.021438 | 0.00 |
May 25 2024 | 0.021775 | 0.000214 | 0.99% | 0.021531 | 0.021844 | 0.021518 | 0.00 |
May 24 2024 | 0.021561 | 0.000191 | 0.89% | 0.021333 | 0.021714 | 0.021004 | 0.00 |
May 23 2024 | 0.02137 | -0.00034 | -1.57% | 0.021741 | 0.021962 | 0.021021 | 0.00 |
May 22 2024 | 0.02171 | -0.00039 | -1.76% | 0.022057 | 0.022106 | 0.021687 | 0.00 |
May 21 2024 | 0.022099 | -0.000297 | -1.33% | 0.022353 | 0.02252 | 0.02176 | 0.00 |
May 20 2024 | 0.022397 | 0.001544 | 7.40% | 0.007479 | 0.022405 | 0.007479 | 0.00 |
May 19 2024 | 0.020853 | -0.000246 | -1.17% | 0.021092 | 0.021305 | 0.020757 | 0.00 |
May 18 2024 | 0.021098 | 0.000012 | 0.06% | 0.021089 | 0.021224 | 0.020985 | 0.00 |
May 17 2024 | 0.021086 | 0.000475 | 2.31% | 0.020606 | 0.021234 | 0.020577 | 0.00 |
May 16 2024 | 0.020611 | -0.000271 | -1.30% | 0.020893 | 0.021001 | 0.020416 | 0.00 |
May 15 2024 | 0.020882 | 0.001334 | 6.82% | 0.01957 | 0.020949 | 0.019485 | 0.00 |
May 14 2024 | 0.019548 | -0.000477 | -2.38% | 0.020033 | 0.020085 | 0.019401 | 0.00 |
May 13 2024 | 0.020026 | 0.00039 | 1.98% | 0.007479 | 0.020573 | 0.007479 | 0.00 |
May 12 2024 | 0.019636 | 0.000203 | 1.04% | 0.019451 | 0.019742 | 0.019381 | 0.00 |
May 11 2024 | 0.019433 | -0.000046 | -0.24% | 0.019424 | 0.019618 | 0.019331 | 0.00 |
May 10 2024 | 0.019479 | -0.000662 | -3.29% | 0.020099 | 0.020227 | 0.019249 | 0.00 |
May 09 2024 | 0.02014 | 0.000574 | 2.94% | 0.01961 | 0.020222 | 0.019467 | 0.00 |
May 08 2024 | 0.019566 | -0.000436 | -2.18% | 0.019958 | 0.020159 | 0.019489 | 0.00 |
May 07 2024 | 0.020002 | -0.000117 | -0.58% | 0.020144 | 0.020539 | 0.019939 | 0.00 |
May 06 2024 | 0.020119 | -0.00031 | -1.52% | 0.007479 | 0.021782 | 0.007479 | 0.00 |
May 05 2024 | 0.020429 | 0.000073 | 0.36% | 0.020404 | 0.020585 | 0.020086 | 0.00 |
May 04 2024 | 0.020355 | 0.000271 | 1.35% | 0.020051 | 0.020519 | 0.019974 | 0.00 |
May 03 2024 | 0.020084 | 0.001212 | 6.42% | 0.018861 | 0.020209 | 0.018768 | 0.00 |
May 02 2024 | 0.018872 | 0.000229 | 1.23% | 0.018634 | 0.019046 | 0.018212 | 0.00 |
May 01 2024 | 0.018643 | -0.000767 | -3.95% | 0.019418 | 0.019459 | 0.018128 | 0.00 |
Apr 30 2024 | 0.01941 | -0.000919 | -4.52% | 0.020335 | 0.020608 | 0.018979 | 0.00 |
Apr 29 2024 | 0.020329 | 0.00019 | 0.94% | 0.007479 | 0.021782 | 0.007479 | 0.00 |
Apr 28 2024 | 0.020139 | -0.000018 | -0.09% | 0.02012 | 0.020431 | 0.020064 | 0.00 |
Apr 27 2024 | 0.020156 | -0.000264 | -1.29% | 0.020419 | 0.020459 | 0.020022 | 0.00 |
Apr 26 2024 | 0.02042 | -0.000197 | -0.96% | 0.020622 | 0.020719 | 0.020296 | 0.00 |
Apr 25 2024 | 0.020618 | -0.000015 | -0.07% | 0.020643 | 0.020856 | 0.020157 | 0.00 |
Apr 24 2024 | 0.020633 | -0.000696 | -3.26% | 0.021398 | 0.021534 | 0.020437 | 0.00 |
Apr 23 2024 | 0.021329 | -0.00034 | -1.57% | 0.021634 | 0.02175 | 0.021227 | 0.00 |
Apr 22 2024 | 0.021669 | 0.000665 | 3.16% | 0.007479 | 0.021945 | 0.007479 | 0.00 |
Apr 21 2024 | 0.021004 | -0.00000500 | -0.02% | 0.021009 | 0.021271 | 0.020822 | 0.00 |
Apr 20 2024 | 0.021009 | 0.000285 | 1.38% | 0.020671 | 0.021181 | 0.020474 | 0.00 |
Apr 19 2024 | 0.020724 | 0.000287 | 1.41% | 0.020378 | 0.021042 | 0.019341 | 0.00 |
Apr 18 2024 | 0.020436 | 0.000725 | 3.68% | 0.019742 | 0.020591 | 0.019511 | 0.00 |
Apr 17 2024 | 0.019712 | -0.000798 | -3.89% | 0.020515 | 0.020747 | 0.019242 | 0.00 |
Apr 16 2024 | 0.02051 | 0.00013 | 0.64% | 0.020374 | 0.020678 | 0.019887 | 0.00 |
Apr 15 2024 | 0.020379 | -0.000782 | -3.70% | 0.007479 | 0.021428 | 0.007479 | 0.00 |
Apr 14 2024 | 0.021161 | 0.000065 | 0.31% | 0.02097 | 0.021242 | 0.02027 | 0.00 |
Apr 13 2024 | 0.021096 | -0.000578 | -2.67% | 0.021673 | 0.021934 | 0.020068 | 0.00 |
Apr 12 2024 | 0.021674 | -0.000653 | -2.92% | 0.022372 | 0.022748 | 0.021257 | 0.00 |
Apr 11 2024 | 0.022326 | -0.000164 | -0.73% | 0.022476 | 0.0227 | 0.022209 | 0.00 |
Apr 10 2024 | 0.022491 | 0.000673 | 3.08% | 0.021818 | 0.022656 | 0.021479 | 0.00 |
Apr 09 2024 | 0.021818 | -0.00078 | -3.45% | 0.022575 | 0.02259 | 0.021575 | 0.00 |
Apr 08 2024 | 0.022597 | 0.000714 | 3.26% | 0.007479 | 0.023016 | 0.007479 | 0.00 |
Apr 07 2024 | 0.021883 | 0.000159 | 0.73% | 0.021698 | 0.022098 | 0.021694 | 0.00 |
Apr 06 2024 | 0.021724 | 0.000278 | 1.29% | 0.021386 | 0.021949 | 0.021313 | 0.00 |
Apr 05 2024 | 0.021446 | -0.0002 | -0.92% | 0.021647 | 0.021731 | 0.021001 | 0.00 |
Apr 04 2024 | 0.021646 | 0.000734 | 3.51% | 0.020892 | 0.021846 | 0.02059 | 0.00 |
Apr 03 2024 | 0.020912 | 0.000076 | 0.36% | 0.020833 | 0.021206 | 0.020581 | 0.00 |
Apr 02 2024 | 0.020836 | -0.001411 | -6.34% | 0.022192 | 0.022196 | 0.020584 | 0.00 |
Apr 01 2024 | 0.022247 | -0.000153 | -0.68% | 0.007479 | 0.022264 | 0.007479 | 0.00 |
Mar 31 2024 | 0.022399 | 0.000386 | 1.75% | 0.022034 | 0.022404 | 0.022034 | 0.00 |
Mar 30 2024 | 0.022014 | -0.000117 | -0.53% | 0.022128 | 0.022242 | 0.021979 | 0.00 |