Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HARDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.175708 | 0.005031 | 2.95% | 0.170763 | 0.176649 | 0.170614 | 0.00 |
| Jun 03 2024 | 0.170677 | 0.001475 | 0.87% | 0.168859 | 0.174995 | 0.168628 | 0.00 |
| Jun 02 2024 | 0.169202 | 0.000346 | 0.20% | 0.168964 | 0.170614 | 0.168013 | 0.00 |
| Jun 01 2024 | 0.168857 | 0.000424 | 0.25% | 0.168579 | 0.169145 | 0.168225 | 0.00 |
| May 31 2024 | 0.168432 | -0.002346 | -1.37% | 0.170725 | 0.172138 | 0.166524 | 0.00 |
| May 30 2024 | 0.170779 | 0.001579 | 0.93% | 0.169508 | 0.173472 | 0.168041 | 0.00 |
| May 29 2024 | 0.1692 | -0.001261 | -0.74% | 0.170349 | 0.171667 | 0.168084 | 0.00 |
| May 28 2024 | 0.170461 | -0.00196 | -1.14% | 0.172506 | 0.172796 | 0.167851 | 0.00 |
| May 27 2024 | 0.17242 | 0.00142 | 0.83% | 0.159264 | 0.175401 | 0.15446 | 310,341.00 |
| May 26 2024 | 0.171 | -0.002107 | -1.22% | 0.172955 | 0.173412 | 0.170429 | 0.00 |
| May 25 2024 | 0.173107 | 0.0017 | 0.99% | 0.171168 | 0.173662 | 0.171069 | 0.00 |
| May 24 2024 | 0.171407 | 0.001516 | 0.89% | 0.169595 | 0.172626 | 0.166984 | 0.00 |
| May 23 2024 | 0.169891 | -0.0027 | -1.56% | 0.172838 | 0.174595 | 0.167117 | 0.00 |
| May 22 2024 | 0.172592 | -0.003099 | -1.76% | 0.175356 | 0.175739 | 0.17241 | 0.00 |
| May 21 2024 | 0.17569 | -0.002363 | -1.33% | 0.177707 | 0.179034 | 0.172991 | 0.00 |
| May 20 2024 | 0.178053 | 0.012273 | 7.40% | 0.159264 | 0.180792 | 0.15446 | 310,341.00 |
| May 19 2024 | 0.165781 | -0.001952 | -1.16% | 0.167685 | 0.169379 | 0.16502 | 0.00 |
| May 18 2024 | 0.167733 | 0.000097 | 0.06% | 0.167659 | 0.168732 | 0.16683 | 0.00 |
| May 17 2024 | 0.167636 | 0.003777 | 2.31% | 0.163815 | 0.168814 | 0.163591 | 0.00 |
| May 16 2024 | 0.163859 | -0.002153 | -1.30% | 0.166102 | 0.166958 | 0.162304 | 0.00 |
| May 15 2024 | 0.166012 | 0.010602 | 6.82% | 0.155579 | 0.166544 | 0.154905 | 0.00 |
| May 14 2024 | 0.15541 | -0.003794 | -2.38% | 0.159264 | 0.159677 | 0.15424 | 0.00 |
| May 13 2024 | 0.159205 | 0.003098 | 1.98% | 0.16166 | 0.170754 | 0.150881 | 310,341.00 |
| May 12 2024 | 0.156107 | 0.001612 | 1.04% | 0.154632 | 0.15695 | 0.154075 | 0.00 |
| May 11 2024 | 0.154495 | -0.000362 | -0.23% | 0.154419 | 0.155961 | 0.153682 | 0.00 |
| May 10 2024 | 0.154857 | -0.005259 | -3.28% | 0.159789 | 0.160808 | 0.153029 | 0.00 |
| May 09 2024 | 0.160116 | 0.004567 | 2.94% | 0.155902 | 0.160763 | 0.154761 | 0.00 |
| May 08 2024 | 0.15555 | -0.003467 | -2.18% | 0.158667 | 0.160266 | 0.154937 | 0.00 |
| May 07 2024 | 0.159017 | -0.000928 | -0.58% | 0.160144 | 0.163288 | 0.158512 | 0.00 |
| May 06 2024 | 0.159945 | -0.002461 | -1.52% | 0.16166 | 0.180792 | 0.150881 | 310,341.00 |
| May 05 2024 | 0.162407 | 0.000581 | 0.36% | 0.162208 | 0.163648 | 0.159683 | 0.00 |
| May 04 2024 | 0.161826 | 0.002154 | 1.35% | 0.159407 | 0.163128 | 0.158793 | 0.00 |
| May 03 2024 | 0.159672 | 0.009639 | 6.42% | 0.149946 | 0.160661 | 0.149206 | 0.00 |
| May 02 2024 | 0.150033 | 0.001822 | 1.23% | 0.14814 | 0.151418 | 0.144784 | 0.00 |
| May 01 2024 | 0.14821 | -0.006101 | -3.95% | 0.154374 | 0.154697 | 0.144116 | 0.00 |
| Apr 30 2024 | 0.154311 | -0.007303 | -4.52% | 0.16166 | 0.16383 | 0.150881 | 0.00 |
| Apr 29 2024 | 0.161614 | 0.001513 | 0.94% | 0.167549 | 0.180792 | 0.157228 | 310,341.00 |
| Apr 28 2024 | 0.160101 | -0.00014 | -0.09% | 0.15995 | 0.162425 | 0.159511 | 0.00 |
| Apr 27 2024 | 0.160241 | -0.002102 | -1.29% | 0.162335 | 0.162647 | 0.159172 | 0.00 |
| Apr 26 2024 | 0.162343 | -0.006209 | -3.68% | 0.168588 | 0.168783 | 0.161354 | 2,146.00 |
| Apr 25 2024 | 0.168551 | 0.003488 | 2.11% | 0.165145 | 0.170498 | 0.16078 | 20,554.00 |
| Apr 24 2024 | 0.165063 | -0.01197 | -6.76% | 0.177603 | 0.181028 | 0.164349 | 331,934.00 |
| Apr 23 2024 | 0.177033 | 0.002599 | 1.49% | 0.174155 | 0.178245 | 0.172175 | 94,014.00 |
| Apr 22 2024 | 0.174434 | 0.0064 | 3.81% | 0.167549 | 0.176903 | 0.163785 | 29,762.00 |
| Apr 21 2024 | 0.168034 | 0.000489 | 0.29% | 0.167549 | 0.168569 | 0.163456 | 7,439.00 |
| Apr 20 2024 | 0.167545 | 0.005383 | 3.32% | 0.160197 | 0.168402 | 0.158677 | 52,527.00 |
| Apr 19 2024 | 0.162162 | 0.004292 | 2.72% | 0.15742 | 0.167785 | 0.149534 | 42,429.00 |
| Apr 18 2024 | 0.15787 | 0.005105 | 3.34% | 0.153004 | 0.160093 | 0.151471 | 56,093.00 |
| Apr 17 2024 | 0.152766 | -0.003108 | -1.99% | 0.154891 | 0.15574 | 0.147201 | 94,606.00 |
| Apr 16 2024 | 0.155873 | 0.008633 | 5.86% | 0.147199 | 0.156737 | 0.142749 | 132,918.00 |
| Apr 15 2024 | 0.14724 | -0.010938 | -6.91% | 0.147839 | 0.161231 | 0.141383 | 103,268.00 |
| Apr 14 2024 | 0.158178 | 0.009455 | 6.36% | 0.147839 | 0.158785 | 0.141383 | 113,626.00 |
| Apr 13 2024 | 0.148724 | -0.01708 | -10.30% | 0.1658 | 0.167701 | 0.139407 | 297,002.00 |
| Apr 12 2024 | 0.165804 | -0.027319 | -14.15% | 0.193517 | 0.200608 | 0.160592 | 274,958.00 |
| Apr 11 2024 | 0.193122 | -0.006481 | -3.25% | 0.199472 | 0.203165 | 0.192547 | 95,226.00 |
| Apr 10 2024 | 0.199603 | 0.000518 | 0.26% | 0.199092 | 0.200023 | 0.188326 | 64,600.00 |
| Apr 09 2024 | 0.199086 | -0.009375 | -4.50% | 0.207687 | 0.208083 | 0.198558 | 142,344.00 |
| Apr 08 2024 | 0.208461 | 0.004947 | 2.43% | 0.191159 | 0.218959 | 0.185825 | 322,636.00 |
| Apr 07 2024 | 0.203513 | 0.00854 | 4.38% | 0.194743 | 0.204121 | 0.194364 | 163,966.00 |
| Apr 06 2024 | 0.194974 | 0.000883 | 0.46% | 0.193544 | 0.199289 | 0.193544 | 44,600.00 |
| Apr 05 2024 | 0.19409 | -0.003971 | -2.00% | 0.199154 | 0.199154 | 0.185084 | 88,786.00 |
| Apr 04 2024 | 0.198061 | 0.006719 | 3.51% | 0.191159 | 0.204282 | 0.185825 | 137,482.00 |
| Apr 03 2024 | 0.191342 | -0.003996 | -2.05% | 0.195312 | 0.205031 | 0.189721 | 223,505.00 |
| Apr 02 2024 | 0.195338 | -0.019341 | -9.01% | 0.214157 | 0.214188 | 0.192461 | 160,939.00 |
| Apr 01 2024 | 0.214679 | -0.017714 | -7.62% | 0.220196 | 0.228817 | 0.208726 | 208,273.00 |
| Mar 31 2024 | 0.232393 | 0.009503 | 4.26% | 0.223091 | 0.232619 | 0.221899 | 87,443.00 |
| Mar 30 2024 | 0.22289 | -0.005062 | -2.22% | 0.230128 | 0.231835 | 0.220938 | 164,356.00 |
| Mar 29 2024 | 0.227952 | -0.001398 | -0.61% | 0.234095 | 0.234095 | 0.21994 | 299,448.00 |
| Mar 28 2024 | 0.22935 | 0.011079 | 5.08% | 0.219196 | 0.232433 | 0.214562 | 306,491.00 |
| Mar 27 2024 | 0.21827 | -0.007136 | -3.17% | 0.22495 | 0.230473 | 0.214993 | 82,120.00 |
| Mar 26 2024 | 0.225407 | 0.005212 | 2.37% | 0.220196 | 0.231139 | 0.21704 | 158,410.00 |
| Mar 25 2024 | 0.220194 | 0.006616 | 3.10% | 0.189298 | 0.222788 | 0.188933 | 612,553.00 |
| Mar 24 2024 | 0.213578 | 0.010303 | 5.07% | 0.203168 | 0.217551 | 0.197367 | 139,385.00 |
| Mar 23 2024 | 0.203275 | 0.011163 | 5.81% | 0.192237 | 0.214912 | 0.191964 | 547,102.00 |
| Mar 22 2024 | 0.192113 | -0.000372 | -0.19% | 0.192549 | 0.196795 | 0.182695 | 141,779.00 |
| Mar 21 2024 | 0.192485 | 0.001945 | 1.02% | 0.189298 | 0.196102 | 0.184333 | 185,734.00 |
| Mar 20 2024 | 0.19054 | 0.01524 | 8.69% | 0.176203 | 0.193634 | 0.169719 | 298,432.00 |
| Mar 19 2024 | 0.175301 | -0.027206 | -13.43% | 0.202435 | 0.205077 | 0.173211 | 712,086.00 |
| Mar 18 2024 | 0.202507 | -0.001814 | -0.89% | 0.23539 | 0.245232 | 0.191839 | 527,215.00 |
| Mar 17 2024 | 0.204321 | 0.005613 | 2.82% | 0.20062 | 0.210105 | 0.193223 | 486,902.00 |
| Mar 16 2024 | 0.198708 | -0.036017 | -15.34% | 0.23539 | 0.245232 | 0.196717 | 803,486.00 |
| Mar 15 2024 | 0.234724 | 0.020049 | 9.34% | 0.199433 | 0.273153 | 0.197948 | 1,199,051.00 |
| Mar 14 2024 | 0.214676 | -0.021146 | -8.97% | 0.235894 | 0.235894 | 0.206555 | 413,208.00 |
| Mar 13 2024 | 0.235822 | 0.021337 | 9.95% | 0.212813 | 0.24749 | 0.209387 | 1,012,476.00 |
| Mar 12 2024 | 0.214485 | 0.015609 | 7.85% | 0.199433 | 0.224383 | 0.197948 | 562,345.00 |
| Mar 11 2024 | 0.198876 | 0.009714 | 5.14% | 0.163269 | 0.200291 | 0.163269 | 565,953.00 |
| Mar 10 2024 | 0.189162 | -0.00248 | -1.29% | 0.194303 | 0.199334 | 0.186582 | 232,959.00 |
| Mar 09 2024 | 0.191642 | 0.004584 | 2.45% | 0.187339 | 0.197756 | 0.187339 | 377,037.00 |
| Mar 08 2024 | 0.187058 | 0.009673 | 5.45% | 0.177153 | 0.190709 | 0.170639 | 343,638.00 |
| Mar 07 2024 | 0.177385 | 0.008478 | 5.02% | 0.169316 | 0.178367 | 0.168144 | 127,227.00 |
