Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.026903 | -0.0006 | -2.18% | 0.027442 | 0.02798 | 0.026077 | 132,651.00 |
| May 07 2024 | 0.027503 | -0.000663 | -2.35% | 0.028201 | 0.029866 | 0.027135 | 116,316.00 |
| May 06 2024 | 0.028166 | -0.000433 | -1.51% | 0.027261 | 0.35287 | 0.0268 | 120,580.00 |
| May 05 2024 | 0.0286 | 0.00112 | 4.08% | 0.027545 | 0.028654 | 0.025863 | 92,994.00 |
| May 04 2024 | 0.02748 | 0.00137 | 5.25% | 0.026067 | 0.029146 | 0.025975 | 139,780.00 |
| May 03 2024 | 0.02611 | 0.000161 | 0.62% | 0.025934 | 0.027076 | 0.024093 | 128,905.00 |
| May 02 2024 | 0.025949 | -0.003413 | -11.62% | 0.029348 | 0.029409 | 0.022074 | 86,643.00 |
| May 01 2024 | 0.029362 | 0.001218 | 4.33% | 0.028156 | 0.029372 | 0.021001 | 83,403.00 |
| Apr 30 2024 | 0.028145 | -0.00184 | -6.14% | 0.029993 | 0.031045 | 0.027576 | 79,630.00 |
| Apr 29 2024 | 0.029985 | -0.001733 | -5.46% | 0.027261 | 0.35287 | 0.0268 | 231,897.00 |
| Apr 28 2024 | 0.031718 | 0.00098 | 3.19% | 0.030682 | 0.032643 | 0.030096 | 59,909.00 |
| Apr 27 2024 | 0.030738 | 0.000618 | 2.05% | 0.030119 | 0.031496 | 0.029532 | 76,512.00 |
| Apr 26 2024 | 0.03012 | -0.001322 | -4.20% | 0.031449 | 0.032051 | 0.030025 | 84,774.00 |
| Apr 25 2024 | 0.031442 | -0.000539 | -1.69% | 0.031997 | 0.032162 | 0.029852 | 43,285.00 |
| Apr 24 2024 | 0.031981 | -0.000013 | -0.04% | 0.032097 | 0.033252 | 0.030395 | 89,169.00 |
| Apr 23 2024 | 0.031994 | -0.00376 | -10.52% | 0.036778 | 0.036822 | 0.031398 | 40,727.00 |
| Apr 22 2024 | 0.035754 | 0.003197 | 9.82% | 0.027261 | 0.355507 | 0.0268 | 133,427.00 |
| Apr 21 2024 | 0.032557 | -0.001057 | -3.14% | 0.033615 | 0.034904 | 0.031856 | 143,323.00 |
| Apr 20 2024 | 0.033614 | -0.001616 | -4.59% | 0.03514 | 0.035151 | 0.031959 | 79,635.00 |
| Apr 19 2024 | 0.03523 | -0.001555 | -4.23% | 0.03668 | 0.03668 | 0.032127 | 64,562.00 |
| Apr 18 2024 | 0.036785 | 0.00229 | 6.64% | 0.034549 | 0.037849 | 0.030297 | 121,864.00 |
| Apr 17 2024 | 0.034495 | -0.002935 | -7.84% | 0.037441 | 0.039938 | 0.031228 | 111,685.00 |
| Apr 16 2024 | 0.03743 | 0.006352 | 20.44% | 0.03107 | 0.041679 | 0.030646 | 156,162.00 |
| Apr 15 2024 | 0.031078 | 0.001982 | 6.81% | 0.027261 | 0.033064 | 0.0268 | 187,004.00 |
| Apr 14 2024 | 0.029096 | 0.001672 | 6.10% | 0.027261 | 0.03414 | 0.026619 | 153,676.00 |
| Apr 13 2024 | 0.027424 | -0.004003 | -12.74% | 0.031968 | 0.037708 | 0.026088 | 71,103.00 |
| Apr 12 2024 | 0.031427 | -0.007086 | -18.40% | 0.038591 | 0.039702 | 0.031296 | 138,640.00 |
| Apr 11 2024 | 0.038513 | -0.005344 | -12.19% | 0.044389 | 0.045072 | 0.037965 | 164,284.00 |
| Apr 10 2024 | 0.043857 | -0.00087 | -1.95% | 0.044727 | 0.047451 | 0.042961 | 131,740.00 |
| Apr 09 2024 | 0.044726 | -0.002728 | -5.75% | 0.046842 | 0.058734 | 0.043168 | 133,244.00 |
| Apr 08 2024 | 0.047454 | -0.001783 | -3.62% | 0.138926 | 0.141745 | 0.045252 | 179,133.00 |
| Apr 07 2024 | 0.049237 | 0.000358 | 0.73% | 0.048821 | 0.051883 | 0.048029 | 136,865.00 |
| Apr 06 2024 | 0.048879 | -0.012779 | -20.73% | 0.061485 | 0.06158 | 0.048853 | 122,271.00 |
| Apr 05 2024 | 0.061658 | -0.096358 | -60.98% | 0.157483 | 0.158089 | 0.056048 | 90,126.00 |
| Apr 04 2024 | 0.158016 | -0.003527 | -2.18% | 0.161388 | 0.162756 | 0.151747 | 43,025.00 |
| Apr 03 2024 | 0.161543 | 0.005793 | 3.72% | 0.143229 | 0.18199 | 0.143229 | 45,703.00 |
| Apr 02 2024 | 0.155749 | -0.011656 | -6.96% | 0.166998 | 0.169076 | 0.149623 | 37,157.00 |
| Apr 01 2024 | 0.167405 | -0.00899 | -5.10% | 0.138926 | 0.357657 | 0.138755 | 89,254.00 |
| Mar 31 2024 | 0.176395 | -0.00577 | -3.17% | 0.182329 | 0.189726 | 0.176367 | 37,984.00 |
| Mar 30 2024 | 0.182165 | -0.000971 | -0.53% | 0.183106 | 0.191068 | 0.178576 | 37,633.00 |
| Mar 29 2024 | 0.183136 | -0.001353 | -0.73% | 0.15401 | 0.186105 | 0.153904 | 33,233.00 |
| Mar 28 2024 | 0.184489 | 0.013931 | 8.17% | 0.171281 | 0.20262 | 0.161067 | 56,366.00 |
| Mar 27 2024 | 0.170558 | -0.013515 | -7.34% | 0.19635 | 0.197653 | 0.163728 | 59,882.00 |
| Mar 26 2024 | 0.184073 | 0.047893 | 35.17% | 0.138926 | 0.185143 | 0.138008 | 76,631.00 |
| Mar 25 2024 | 0.13618 | 0.008567 | 6.71% | 0.129644 | 0.147499 | 0.115558 | 142,209.00 |
| Mar 24 2024 | 0.127613 | -0.001094 | -0.85% | 0.128639 | 0.130541 | 0.125135 | 80,728.00 |
| Mar 23 2024 | 0.128707 | 0.000128 | 0.10% | 0.131025 | 0.135074 | 0.125625 | 82,438.00 |
| Mar 22 2024 | 0.128579 | -0.002132 | -1.63% | 0.130954 | 0.134398 | 0.121501 | 72,202.00 |
| Mar 21 2024 | 0.130711 | 0.0028 | 2.19% | 0.127259 | 0.132037 | 0.122123 | 80,763.00 |
| Mar 20 2024 | 0.127912 | 0.004714 | 3.83% | 0.118608 | 0.12887 | 0.116174 | 72,564.00 |
| Mar 19 2024 | 0.123197 | -0.00596 | -4.61% | 0.129644 | 0.13738 | 0.115558 | 84,062.00 |
| Mar 18 2024 | 0.129158 | 0.010951 | 9.26% | 0.071268 | 0.363962 | 0.068504 | 114,844.00 |
| Mar 17 2024 | 0.118207 | 0.007586 | 6.86% | 0.112202 | 0.118222 | 0.1086 | 76,183.00 |
| Mar 16 2024 | 0.110621 | -0.013581 | -10.93% | 0.122599 | 0.126611 | 0.108551 | 88,224.00 |
| Mar 15 2024 | 0.124202 | -0.010673 | -7.91% | 0.071268 | 0.128814 | 0.068504 | 137,240.00 |
| Mar 14 2024 | 0.134875 | -0.005251 | -3.75% | 0.140169 | 0.141927 | 0.129773 | 82,634.00 |
| Mar 13 2024 | 0.140126 | 0.001767 | 1.28% | 0.152803 | 0.152939 | 0.136271 | 88,056.00 |
| Mar 12 2024 | 0.138359 | -0.007742 | -5.30% | 0.146511 | 0.147356 | 0.13465 | 85,902.00 |
| Mar 11 2024 | 0.146102 | 0.008093 | 5.86% | 0.071268 | 0.150499 | 0.068504 | 132,823.00 |
| Mar 10 2024 | 0.138008 | -0.011579 | -7.74% | 0.136279 | 0.14534 | 0.136279 | 80,942.00 |
| Mar 09 2024 | 0.149587 | 0.014608 | 10.82% | 0.134799 | 0.154841 | 0.132512 | 53,781.00 |
| Mar 08 2024 | 0.134979 | -0.004731 | -3.39% | 0.14005 | 0.140227 | 0.130283 | 78,859.00 |
| Mar 07 2024 | 0.13971 | 0.004481 | 3.31% | 0.137634 | 0.140026 | 0.133949 | 77,072.00 |
| Mar 06 2024 | 0.135229 | 0.002491 | 1.88% | 0.131419 | 0.137552 | 0.127306 | 69,525.00 |
| Mar 05 2024 | 0.132738 | -0.011907 | -8.23% | 0.148025 | 0.152666 | 0.125829 | 56,492.00 |
| Mar 04 2024 | 0.144645 | -0.023403 | -13.93% | 0.071268 | 0.159141 | 0.068504 | 106,712.00 |
| Mar 03 2024 | 0.168047 | 0.049991 | 42.34% | 0.117873 | 0.177086 | 0.112594 | 77,080.00 |
| Mar 02 2024 | 0.118057 | 0.002539 | 2.20% | 0.115891 | 0.121854 | 0.114096 | 73,102.00 |
| Mar 01 2024 | 0.115518 | 0.003126 | 2.78% | 0.112399 | 0.118113 | 0.109728 | 75,103.00 |
| Feb 29 2024 | 0.112392 | 0.006402 | 6.04% | 0.104557 | 0.123736 | 0.103359 | 60,681.00 |
| Feb 28 2024 | 0.10599 | -0.00053 | -0.50% | 0.109393 | 0.119003 | 0.096821 | 65,531.00 |
| Feb 27 2024 | 0.10652 | 0.02398 | 29.05% | 0.083135 | 0.116776 | 0.082466 | 71,458.00 |
| Feb 26 2024 | 0.08254 | 0.000442 | 0.54% | 0.071268 | 0.261942 | 0.068504 | 128,582.00 |
| Feb 25 2024 | 0.082098 | -0.000225 | -0.27% | 0.081439 | 0.08283 | 0.079456 | 111,690.00 |
| Feb 24 2024 | 0.082324 | 0.000832 | 1.02% | 0.110056 | 0.110056 | 0.079746 | 91,021.00 |
| Feb 23 2024 | 0.081491 | -0.000325 | -0.40% | 0.111673 | 0.111673 | 0.07949 | 101,005.00 |
| Feb 22 2024 | 0.081816 | -0.001135 | -1.37% | 0.082812 | 0.083471 | 0.079729 | 84,247.00 |
| Feb 21 2024 | 0.082952 | -0.00183 | -2.16% | 0.084527 | 0.088374 | 0.079986 | 101,665.00 |
| Feb 20 2024 | 0.084782 | -0.004859 | -5.42% | 0.088463 | 0.089075 | 0.083527 | 67,360.00 |
| Feb 19 2024 | 0.089641 | 0.002019 | 2.30% | 0.071268 | 0.089757 | 0.068504 | 124,850.00 |
| Feb 18 2024 | 0.087622 | -0.00193 | -2.16% | 0.089413 | 0.089711 | 0.085615 | 98,174.00 |
| Feb 17 2024 | 0.089553 | 0.00608 | 7.28% | 0.083392 | 0.093672 | 0.083374 | 87,326.00 |
| Feb 16 2024 | 0.083473 | 0.008311 | 11.06% | 0.075378 | 0.095935 | 0.075302 | 83,455.00 |
| Feb 15 2024 | 0.075162 | 0.003291 | 4.58% | 0.071495 | 0.07709 | 0.07149 | 89,221.00 |
| Feb 14 2024 | 0.071871 | 0.000889 | 1.25% | 0.071362 | 0.073806 | 0.070063 | 126,516.00 |
| Feb 13 2024 | 0.070982 | 0.000455 | 0.65% | 0.108375 | 0.108624 | 0.069627 | 140,672.00 |
| Feb 12 2024 | 0.070527 | -0.001276 | -1.78% | 0.071268 | 0.073229 | 0.068504 | 97,483.00 |
| Feb 11 2024 | 0.071803 | -0.000926 | -1.27% | 0.072791 | 0.073337 | 0.0701 | 123,493.00 |
| Feb 10 2024 | 0.072729 | -0.000075 | -0.10% | 0.072961 | 0.073351 | 0.070971 | 139,520.00 |
| Feb 09 2024 | 0.072803 | 0.00136 | 1.90% | 0.07186 | 0.075589 | 0.07077 | 69,275.00 |
