GDKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.117139 | 0.003354 | 2.95% | 0.113842 | 0.117766 | 0.113743 | 0.00 |
Jun 03 2024 | 0.113785 | 0.000983 | 0.87% | 0.112572 | 0.116664 | 0.112419 | 0.00 |
Jun 02 2024 | 0.112801 | 0.00023 | 0.20% | 0.112643 | 0.113742 | 0.112008 | 0.00 |
Jun 01 2024 | 0.112571 | 0.000283 | 0.25% | 0.112386 | 0.112763 | 0.11215 | 0.00 |
May 31 2024 | 0.112288 | -0.001564 | -1.37% | 0.113817 | 0.114759 | 0.111016 | 0.00 |
May 30 2024 | 0.113852 | 0.001052 | 0.93% | 0.113005 | 0.115648 | 0.112027 | 0.00 |
May 29 2024 | 0.1128 | -0.000841 | -0.74% | 0.113566 | 0.114445 | 0.112056 | 0.00 |
May 28 2024 | 0.11364 | -0.001306 | -1.14% | 0.115004 | 0.115197 | 0.1119 | 0.00 |
May 27 2024 | 0.114947 | 0.000947 | 0.83% | 0.019392 | 0.116934 | 0.018885 | 0.00 |
May 26 2024 | 0.114 | -0.001405 | -1.22% | 0.115303 | 0.115608 | 0.11362 | 0.00 |
May 25 2024 | 0.115405 | 0.001133 | 0.99% | 0.114112 | 0.115775 | 0.114046 | 0.00 |
May 24 2024 | 0.114272 | 0.001011 | 0.89% | 0.113064 | 0.115084 | 0.111323 | 0.00 |
May 23 2024 | 0.113261 | -0.0018 | -1.56% | 0.115225 | 0.116397 | 0.111411 | 0.00 |
May 22 2024 | 0.115061 | -0.002066 | -1.76% | 0.116904 | 0.117159 | 0.11494 | 0.00 |
May 21 2024 | 0.117127 | -0.001575 | -1.33% | 0.118471 | 0.119356 | 0.115327 | 0.00 |
May 20 2024 | 0.118702 | 0.008182 | 7.40% | 0.019392 | 0.118747 | 0.018885 | 0.00 |
May 19 2024 | 0.11052 | -0.001301 | -1.16% | 0.11179 | 0.112919 | 0.110013 | 0.00 |
May 18 2024 | 0.111822 | 0.000064 | 0.06% | 0.111773 | 0.112488 | 0.11122 | 0.00 |
May 17 2024 | 0.111757 | 0.002518 | 2.31% | 0.10921 | 0.112542 | 0.10906 | 0.00 |
May 16 2024 | 0.109239 | -0.001435 | -1.30% | 0.110735 | 0.111305 | 0.108203 | 0.00 |
May 15 2024 | 0.110675 | 0.007068 | 6.82% | 0.10372 | 0.111029 | 0.10327 | 0.00 |
May 14 2024 | 0.103607 | -0.00253 | -2.38% | 0.106176 | 0.106451 | 0.102826 | 0.00 |
May 13 2024 | 0.106136 | 0.002065 | 1.98% | 0.019392 | 0.109036 | 0.018885 | 0.00 |
May 12 2024 | 0.104071 | 0.001075 | 1.04% | 0.103088 | 0.104633 | 0.102717 | 0.00 |
May 11 2024 | 0.102997 | -0.000242 | -0.23% | 0.102946 | 0.103974 | 0.102455 | 0.00 |
May 10 2024 | 0.103238 | -0.003506 | -3.28% | 0.106526 | 0.107205 | 0.102019 | 0.00 |
May 09 2024 | 0.106744 | 0.003044 | 2.94% | 0.103934 | 0.107175 | 0.103174 | 0.00 |
May 08 2024 | 0.1037 | -0.002312 | -2.18% | 0.105778 | 0.106844 | 0.103291 | 0.00 |
May 07 2024 | 0.106012 | -0.000619 | -0.58% | 0.106763 | 0.108859 | 0.105675 | 0.00 |
May 06 2024 | 0.10663 | -0.001641 | -1.52% | 0.019392 | 0.115445 | 0.018885 | 0.00 |
May 05 2024 | 0.108271 | 0.000387 | 0.36% | 0.108139 | 0.109099 | 0.106455 | 0.00 |
May 04 2024 | 0.107884 | 0.001436 | 1.35% | 0.106271 | 0.108752 | 0.105862 | 0.00 |
May 03 2024 | 0.106448 | 0.006426 | 6.42% | 0.099964 | 0.107107 | 0.09947 | 0.00 |
May 02 2024 | 0.100022 | 0.001215 | 1.23% | 0.09876 | 0.100945 | 0.096523 | 0.00 |
May 01 2024 | 0.098807 | -0.004067 | -3.95% | 0.102916 | 0.103131 | 0.096077 | 0.00 |
Apr 30 2024 | 0.102874 | -0.004868 | -4.52% | 0.107773 | 0.10922 | 0.100587 | 0.00 |
Apr 29 2024 | 0.107743 | 0.001009 | 0.94% | 0.019392 | 0.115445 | 0.018885 | 0.00 |
Apr 28 2024 | 0.106734 | -0.000093 | -0.09% | 0.106633 | 0.108284 | 0.106341 | 0.00 |
Apr 27 2024 | 0.106827 | -0.001401 | -1.29% | 0.108223 | 0.108431 | 0.106114 | 0.00 |
Apr 26 2024 | 0.108229 | -0.001046 | -0.96% | 0.109299 | 0.109811 | 0.10757 | 0.00 |
Apr 25 2024 | 0.109275 | -0.000079 | -0.07% | 0.109408 | 0.110537 | 0.10683 | 0.00 |
Apr 24 2024 | 0.109354 | -0.003691 | -3.27% | 0.113409 | 0.114132 | 0.108318 | 0.00 |
Apr 23 2024 | 0.113045 | -0.0018 | -1.57% | 0.114661 | 0.115276 | 0.112502 | 0.00 |
Apr 22 2024 | 0.114845 | 0.003522 | 3.16% | 0.019392 | 0.116308 | 0.018885 | 0.00 |
Apr 21 2024 | 0.111323 | -0.000024 | -0.02% | 0.111349 | 0.112734 | 0.110359 | 0.00 |
Apr 20 2024 | 0.111347 | 0.001512 | 1.38% | 0.109554 | 0.112257 | 0.108515 | 0.00 |
Apr 19 2024 | 0.109835 | 0.001523 | 1.41% | 0.108004 | 0.111521 | 0.102505 | 0.00 |
Apr 18 2024 | 0.108312 | 0.00384 | 3.68% | 0.104635 | 0.109131 | 0.103409 | 0.00 |
Apr 17 2024 | 0.104472 | -0.004229 | -3.89% | 0.108732 | 0.109959 | 0.101982 | 0.00 |
Apr 16 2024 | 0.108701 | 0.000691 | 0.64% | 0.10798 | 0.109594 | 0.105403 | 0.00 |
Apr 15 2024 | 0.10801 | -0.004143 | -3.69% | 0.019392 | 0.113568 | 0.018885 | 0.00 |
Apr 14 2024 | 0.112153 | 0.000347 | 0.31% | 0.111141 | 0.112583 | 0.107431 | 0.00 |
Apr 13 2024 | 0.111806 | -0.003064 | -2.67% | 0.114868 | 0.116249 | 0.106358 | 0.00 |
Apr 12 2024 | 0.114871 | -0.003459 | -2.92% | 0.118571 | 0.120566 | 0.11266 | 0.00 |
Apr 11 2024 | 0.118329 | -0.00087 | -0.73% | 0.119121 | 0.12031 | 0.117709 | 0.00 |
Apr 10 2024 | 0.1192 | 0.003567 | 3.08% | 0.115637 | 0.120077 | 0.113839 | 0.00 |
Apr 09 2024 | 0.115633 | -0.004133 | -3.45% | 0.119645 | 0.119728 | 0.114346 | 0.00 |
Apr 08 2024 | 0.119766 | 0.003785 | 3.26% | 0.019392 | 0.121983 | 0.018885 | 0.00 |
Apr 07 2024 | 0.115981 | 0.000843 | 0.73% | 0.115002 | 0.11712 | 0.114978 | 0.00 |
Apr 06 2024 | 0.115138 | 0.001472 | 1.29% | 0.113346 | 0.116329 | 0.11296 | 0.00 |
Apr 05 2024 | 0.113666 | -0.001058 | -0.92% | 0.11473 | 0.115176 | 0.111304 | 0.00 |
Apr 04 2024 | 0.114724 | 0.003892 | 3.51% | 0.110726 | 0.115786 | 0.109127 | 0.00 |
Apr 03 2024 | 0.110832 | 0.000401 | 0.36% | 0.110416 | 0.112389 | 0.109077 | 0.00 |
Apr 02 2024 | 0.110431 | -0.007476 | -6.34% | 0.11762 | 0.117637 | 0.109095 | 0.00 |
Apr 01 2024 | 0.117907 | -0.00081 | -0.68% | 0.019392 | 0.117999 | 0.018885 | 0.00 |
Mar 31 2024 | 0.118717 | 0.002043 | 1.75% | 0.116779 | 0.11874 | 0.116779 | 0.00 |
Mar 30 2024 | 0.116674 | -0.000622 | -0.53% | 0.117277 | 0.117883 | 0.11649 | 0.00 |
Mar 29 2024 | 0.117296 | -0.001585 | -1.33% | 0.118728 | 0.11889 | 0.116076 | 0.00 |
Mar 28 2024 | 0.118881 | 0.002616 | 2.25% | 0.116758 | 0.119924 | 0.115658 | 0.00 |
Mar 27 2024 | 0.116265 | -0.000572 | -0.49% | 0.1166 | 0.119342 | 0.114637 | 0.00 |
Mar 26 2024 | 0.116837 | 0.000425 | 0.36% | 0.116413 | 0.11872 | 0.115941 | 0.00 |
Mar 25 2024 | 0.116412 | 0.003215 | 2.84% | 0.019392 | 0.118584 | 0.018885 | 0.00 |
Mar 24 2024 | 0.113196 | 0.004919 | 4.54% | 0.10822 | 0.113598 | 0.107608 | 0.00 |
Mar 23 2024 | 0.108277 | 0.00138 | 1.29% | 0.107248 | 0.110957 | 0.106105 | 0.00 |
Mar 22 2024 | 0.106897 | -0.002631 | -2.40% | 0.109732 | 0.111684 | 0.105052 | 0.00 |
Mar 21 2024 | 0.109529 | -0.002991 | -2.66% | 0.112412 | 0.113046 | 0.10902 | 0.00 |
Mar 20 2024 | 0.11252 | 0.009287 | 9.00% | 0.103477 | 0.112776 | 0.101353 | 0.00 |
Mar 19 2024 | 0.103233 | -0.009448 | -8.38% | 0.112641 | 0.113172 | 0.103034 | 0.00 |
Mar 18 2024 | 0.112681 | -0.000712 | -0.63% | 0.019392 | 0.119074 | 0.018885 | 0.00 |
Mar 17 2024 | 0.113393 | 0.00482 | 4.44% | 0.109617 | 0.114374 | 0.107855 | 0.00 |
Mar 16 2024 | 0.108572 | -0.007422 | -6.40% | 0.115515 | 0.116415 | 0.108042 | 0.00 |
Mar 15 2024 | 0.115994 | -0.003145 | -2.64% | 0.019392 | 0.11713 | 0.018885 | 0.00 |
Mar 14 2024 | 0.11914 | -0.001619 | -1.34% | 0.120796 | 0.1219 | 0.114633 | 0.00 |
Mar 13 2024 | 0.120759 | 0.002959 | 2.51% | 0.117797 | 0.121365 | 0.117544 | 0.00 |
Mar 12 2024 | 0.1178 | 0.00003 | 0.03% | 0.1181 | 0.120992 | 0.114642 | 0.00 |
Mar 11 2024 | 0.11777 | 0.004806 | 4.25% | 0.019392 | 0.120333 | 0.018885 | 0.00 |
Mar 10 2024 | 0.112964 | 0.000108 | 0.10% | 0.112856 | 0.114825 | 0.112373 | 0.00 |
Mar 09 2024 | 0.112856 | 0.000196 | 0.17% | 0.11251 | 0.113229 | 0.112181 | 0.00 |
Mar 08 2024 | 0.11266 | 0.001729 | 1.56% | 0.110786 | 0.11448 | 0.109506 | 0.00 |
Mar 07 2024 | 0.110931 | 0.00109 | 0.99% | 0.110108 | 0.112695 | 0.109309 | 0.00 |