GOLDTKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.00625 | -0.000037 | -0.59% | 0.006286 | 0.006377 | 0.006159 | 2,332,137.00 |
Jun 13 2024 | 0.006287 | -0.000114 | -1.78% | 0.006389 | 0.00641 | 0.00624 | 1,886,541.00 |
Jun 12 2024 | 0.006401 | 0.00005 | 0.79% | 0.006347 | 0.006538 | 0.006305 | 2,464,262.00 |
Jun 11 2024 | 0.006351 | -0.0002 | -3.05% | 0.006555 | 0.006556 | 0.006244 | 2,166,545.00 |
Jun 10 2024 | 0.006551 | -0.000018 | -0.27% | 0.006442 | 0.006686 | 0.006284 | 3,558,233.00 |
Jun 09 2024 | 0.006569 | 0.000023 | 0.35% | 0.006545 | 0.006595 | 0.006534 | 2,074,765.00 |
Jun 08 2024 | 0.006547 | 0.00000400 | 0.06% | 0.006539 | 0.006563 | 0.006533 | 2,430,105.00 |
Jun 07 2024 | 0.006542 | -0.000103 | -1.55% | 0.006642 | 0.006754 | 0.006492 | 2,578,087.00 |
Jun 06 2024 | 0.006645 | -0.000023 | -0.34% | 0.006668 | 0.006712 | 0.006596 | 2,313,288.00 |
Jun 05 2024 | 0.006669 | 0.000038 | 0.57% | 0.006442 | 0.006744 | 0.006284 | 3,791,408.00 |
Jun 04 2024 | 0.00663 | 0.00019 | 2.95% | 0.006444 | 0.006666 | 0.006438 | 2,106,935.00 |
Jun 03 2024 | 0.006441 | 0.000056 | 0.88% | 0.006372 | 0.006604 | 0.006363 | 2,269,722.00 |
Jun 02 2024 | 0.006385 | 0.000013 | 0.20% | 0.006376 | 0.006438 | 0.00634 | 2,163,933.00 |
Jun 01 2024 | 0.006372 | 0.000016 | 0.25% | 0.006361 | 0.006383 | 0.006348 | 2,297,054.00 |
May 31 2024 | 0.006356 | -0.000089 | -1.38% | 0.006442 | 0.006496 | 0.006284 | 2,711,156.00 |
May 30 2024 | 0.006444 | 0.00006 | 0.94% | 0.006397 | 0.006546 | 0.006341 | 2,188,920.00 |
May 29 2024 | 0.006385 | -0.000048 | -0.75% | 0.006428 | 0.006478 | 0.006343 | 2,144,792.00 |
May 28 2024 | 0.006432 | -0.000074 | -1.14% | 0.00651 | 0.006521 | 0.006334 | 2,116,890.00 |
May 27 2024 | 0.006506 | 0.000054 | 0.84% | 0.006459 | 0.006619 | 0.006426 | 3,493,298.00 |
May 26 2024 | 0.006453 | -0.00008 | -1.22% | 0.006527 | 0.006544 | 0.006431 | 2,134,124.00 |
May 25 2024 | 0.006532 | 0.000064 | 0.99% | 0.006459 | 0.006553 | 0.006455 | 2,084,128.00 |
May 24 2024 | 0.006468 | 0.000057 | 0.89% | 0.0064 | 0.006514 | 0.006301 | 2,284,797.00 |
May 23 2024 | 0.006411 | -0.000102 | -1.57% | 0.006522 | 0.006588 | 0.006306 | 2,161,972.00 |
May 22 2024 | 0.006513 | -0.000117 | -1.76% | 0.006617 | 0.006632 | 0.006506 | 2,267,461.00 |
May 21 2024 | 0.00663 | -0.000089 | -1.32% | 0.006706 | 0.006756 | 0.006528 | 2,020,356.00 |
May 20 2024 | 0.006719 | 0.000463 | 7.40% | 0.00601 | 0.006722 | 0.005829 | 3,696,034.00 |
May 19 2024 | 0.006256 | -0.000074 | -1.17% | 0.006328 | 0.006392 | 0.006227 | 2,389,749.00 |
May 18 2024 | 0.00633 | 0.00000400 | 0.06% | 0.006327 | 0.006367 | 0.006295 | 2,316,762.00 |
May 17 2024 | 0.006326 | 0.000143 | 2.31% | 0.006182 | 0.00637 | 0.006173 | 2,132,752.00 |
May 16 2024 | 0.006183 | -0.000081 | -1.29% | 0.006268 | 0.0063 | 0.006125 | 2,251,592.00 |
May 15 2024 | 0.006265 | 0.0004 | 6.82% | 0.005871 | 0.006285 | 0.005845 | 2,381,950.00 |
May 14 2024 | 0.005865 | -0.000143 | -2.38% | 0.00601 | 0.006026 | 0.00582 | 2,283,432.00 |
May 13 2024 | 0.006008 | 0.000117 | 1.98% | 0.005592 | 0.007634 | 0.005045 | 3,680,301.00 |
May 12 2024 | 0.005891 | 0.000061 | 1.05% | 0.005835 | 0.005923 | 0.005814 | 2,412,923.00 |
May 11 2024 | 0.00583 | -0.000014 | -0.24% | 0.005827 | 0.005885 | 0.005799 | 2,017,382.00 |
May 10 2024 | 0.005844 | -0.000198 | -3.28% | 0.00603 | 0.006068 | 0.005775 | 2,204,295.00 |
May 09 2024 | 0.006042 | 0.000172 | 2.94% | 0.005883 | 0.006067 | 0.00584 | 2,328,910.00 |
May 08 2024 | 0.00587 | -0.000131 | -2.18% | 0.005987 | 0.006048 | 0.005847 | 2,361,649.00 |
May 07 2024 | 0.006001 | -0.000035 | -0.58% | 0.00705 | 0.00769 | 0.005982 | 1,863,387.00 |
May 06 2024 | 0.006036 | -0.001114 | -15.58% | 0.005592 | 0.007782 | 0.005045 | 3,299,029.00 |
May 05 2024 | 0.00715 | 0.000534 | 8.08% | 0.006631 | 0.007719 | 0.006028 | 1,933,792.00 |
May 04 2024 | 0.006616 | 0.000088 | 1.35% | 0.006517 | 0.007668 | 0.006013 | 1,868,328.00 |
May 03 2024 | 0.006527 | 0.000866 | 15.29% | 0.00613 | 0.007402 | 0.005646 | 2,102,865.00 |
May 02 2024 | 0.005662 | 0.000069 | 1.23% | 0.00559 | 0.00711 | 0.005008 | 2,097,032.00 |
May 01 2024 | 0.005593 | -0.000715 | -11.33% | 0.005825 | 0.007205 | 0.005029 | 2,078,870.00 |
Apr 30 2024 | 0.006308 | 0.00021 | 3.44% | 0.005592 | 0.007634 | 0.005045 | 2,094,051.00 |
Apr 29 2024 | 0.006099 | 0.001064 | 21.13% | 0.005778 | 0.008034 | 0.00451 | 4,270,616.00 |
Apr 28 2024 | 0.005035 | -0.00000400 | -0.08% | 0.00503 | 0.005618 | 0.005016 | 2,521,243.00 |
Apr 27 2024 | 0.005039 | -0.000066 | -1.29% | 0.005105 | 0.005595 | 0.005005 | 2,855,386.00 |
Apr 26 2024 | 0.005105 | -0.000049 | -0.95% | 0.005156 | 0.005698 | 0.005074 | 2,222,973.00 |
Apr 25 2024 | 0.005154 | -0.00000400 | -0.08% | 0.005161 | 0.005702 | 0.005039 | 2,551,273.00 |
Apr 24 2024 | 0.005158 | -0.000174 | -3.26% | 0.005349 | 0.005907 | 0.005109 | 1,778,674.00 |
Apr 23 2024 | 0.005332 | -0.000627 | -10.52% | 0.005949 | 0.00597 | 0.005315 | 2,431,406.00 |
Apr 22 2024 | 0.005959 | 0.000183 | 3.16% | 0.005778 | 0.005986 | 0.005216 | 3,854,147.00 |
Apr 21 2024 | 0.005776 | -0.00000100 | -0.02% | 0.005778 | 0.005849 | 0.005215 | 2,543,702.00 |
Apr 20 2024 | 0.005777 | -0.00044 | -7.08% | 0.006201 | 0.006838 | 0.005119 | 2,559,941.00 |
Apr 19 2024 | 0.006217 | 0.000597 | 10.62% | 0.005095 | 0.006839 | 0.004978 | 2,310,748.00 |
Apr 18 2024 | 0.00562 | -0.000786 | -12.27% | 0.006416 | 0.006662 | 0.00492 | 2,472,526.00 |
Apr 17 2024 | 0.006406 | 0.000766 | 13.58% | 0.005642 | 0.006726 | 0.004921 | 2,386,432.00 |
Apr 16 2024 | 0.00564 | 0.000036 | 0.64% | 0.006112 | 0.00672 | 0.004972 | 2,171,743.00 |
Apr 15 2024 | 0.005604 | -0.001273 | -18.51% | 0.006291 | 0.00691 | 0.005081 | 3,343,968.00 |
Apr 14 2024 | 0.006877 | 0.000549 | 8.67% | 0.006291 | 0.006904 | 0.005142 | 2,115,215.00 |
Apr 13 2024 | 0.006329 | -0.000173 | -2.66% | 0.006502 | 0.007112 | 0.005093 | 2,008,264.00 |
Apr 12 2024 | 0.006502 | -0.000196 | -2.93% | 0.006712 | 0.007393 | 0.005465 | 2,336,291.00 |
Apr 11 2024 | 0.006698 | 0.000513 | 8.29% | 0.005619 | 0.007351 | 0.005557 | 2,465,918.00 |
Apr 10 2024 | 0.006185 | -0.00036 | -5.50% | 0.006545 | 0.007332 | 0.00541 | 2,519,739.00 |
Apr 09 2024 | 0.006545 | 0.000331 | 5.33% | 0.006208 | 0.00785 | 0.00541 | 2,073,448.00 |
Apr 08 2024 | 0.006214 | 0.000196 | 3.26% | 0.005223 | 0.008994 | 0.005148 | 3,469,936.00 |
Apr 07 2024 | 0.006018 | -0.001586 | -20.86% | 0.008137 | 0.008797 | 0.005441 | 1,942,459.00 |
Apr 06 2024 | 0.007603 | 0.001706 | 28.92% | 0.00802 | 0.008655 | 0.005342 | 1,749,489.00 |
Apr 05 2024 | 0.005898 | 0.000486 | 8.99% | 0.0092 | 0.0092 | 0.005284 | 1,789,491.00 |
Apr 04 2024 | 0.005412 | 0.000184 | 3.51% | 0.005223 | 0.005462 | 0.005148 | 2,764,809.00 |
Apr 03 2024 | 0.005228 | 0.000019 | 0.36% | 0.005208 | 0.005301 | 0.005145 | 2,603,168.00 |
Apr 02 2024 | 0.005209 | -0.000353 | -6.35% | 0.005548 | 0.005549 | 0.005146 | 2,597,974.00 |
Apr 01 2024 | 0.005562 | -0.000038 | -0.68% | 0.00604 | 0.00616 | 0.00544 | 3,682,152.00 |
Mar 31 2024 | 0.0056 | 0.000096 | 1.74% | 0.005508 | 0.005601 | 0.005508 | 2,371,489.00 |
Mar 30 2024 | 0.005503 | -0.000029 | -0.52% | 0.005532 | 0.005561 | 0.005495 | 2,470,058.00 |
Mar 29 2024 | 0.005533 | -0.000075 | -1.34% | 0.0056 | 0.005608 | 0.005475 | 2,563,007.00 |
Mar 28 2024 | 0.005608 | 0.000123 | 2.25% | 0.005507 | 0.005657 | 0.005456 | 2,637,642.00 |
Mar 27 2024 | 0.005484 | -0.000578 | -9.53% | 0.00605 | 0.006125 | 0.005407 | 2,426,235.00 |
Mar 26 2024 | 0.006062 | 0.000022 | 0.36% | 0.00604 | 0.00616 | 0.006016 | 2,003,754.00 |
Mar 25 2024 | 0.00604 | 0.000167 | 2.84% | 0.005833 | 0.006153 | 0.005802 | 4,537,740.00 |
Mar 24 2024 | 0.005873 | 0.000255 | 4.54% | 0.005615 | 0.005894 | 0.005583 | 2,028,625.00 |
Mar 23 2024 | 0.005618 | 0.000072 | 1.30% | 0.005565 | 0.005757 | 0.005505 | 2,078,915.00 |
Mar 22 2024 | 0.005547 | -0.000137 | -2.41% | 0.005694 | 0.005795 | 0.005451 | 2,168,252.00 |
Mar 21 2024 | 0.005683 | -0.000155 | -2.65% | 0.005833 | 0.005866 | 0.005657 | 2,300,249.00 |
Mar 20 2024 | 0.005838 | 0.000482 | 9.00% | 0.005369 | 0.005852 | 0.005259 | 2,157,224.00 |
Mar 19 2024 | 0.005356 | -0.00049 | -8.38% | 0.005845 | 0.005872 | 0.005346 | 1,409,885.00 |
Mar 18 2024 | 0.005847 | -0.000037 | -0.63% | 0.005994 | 0.007302 | 0.005606 | 3,813,433.00 |
Mar 17 2024 | 0.005884 | 0.00025 | 4.44% | 0.005688 | 0.005934 | 0.005596 | 2,065,534.00 |
Mar 16 2024 | 0.005633 | -0.000385 | -6.40% | 0.005994 | 0.00604 | 0.005606 | 2,135,809.00 |