Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NWCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.077824 | 0.001737 | 2.28% | 0.075933 | 0.079457 | 0.075911 | 84,615.00 |
| Jun 02 2024 | 0.076088 | -0.001969 | -2.52% | 0.078106 | 0.078913 | 0.076053 | 89,334.00 |
| Jun 01 2024 | 0.078056 | 0.000196 | 0.25% | 0.077928 | 0.079739 | 0.076277 | 82,245.00 |
| May 31 2024 | 0.07786 | -0.002696 | -3.35% | 0.080531 | 0.081038 | 0.073826 | 104,319.00 |
| May 30 2024 | 0.080556 | -0.002448 | -2.95% | 0.083155 | 0.084166 | 0.079763 | 88,189.00 |
| May 29 2024 | 0.083004 | -0.000082 | -0.10% | 0.083032 | 0.085574 | 0.081255 | 88,508.00 |
| May 28 2024 | 0.083086 | -0.000955 | -1.14% | 0.081371 | 0.086343 | 0.080106 | 80,164.00 |
| May 27 2024 | 0.084041 | 0.000692 | 0.83% | 0.087645 | 0.087872 | 0.079962 | 80,726.00 |
| May 26 2024 | 0.083349 | 0.002239 | 2.76% | 0.081039 | 0.084663 | 0.080391 | 54,145.00 |
| May 25 2024 | 0.08111 | -0.00136 | -1.65% | 0.082893 | 0.08493 | 0.08024 | 57,653.00 |
| May 24 2024 | 0.08247 | 0.00073 | 0.89% | 0.081598 | 0.085437 | 0.080538 | 61,961.00 |
| May 23 2024 | 0.08174 | -0.000214 | -0.26% | 0.082071 | 0.084456 | 0.080405 | 50,494.00 |
| May 22 2024 | 0.081954 | -0.005891 | -6.71% | 0.087678 | 0.088155 | 0.081108 | 77,838.00 |
| May 21 2024 | 0.087845 | 0.000498 | 0.57% | 0.084383 | 0.090115 | 0.082686 | 74,920.00 |
| May 20 2024 | 0.087347 | -0.001799 | -2.02% | 0.087645 | 0.09693 | 0.082352 | 90,422.00 |
| May 19 2024 | 0.089146 | -0.001577 | -1.74% | 0.09017 | 0.091614 | 0.088724 | 84,385.00 |
| May 18 2024 | 0.090723 | -0.001529 | -1.66% | 0.090684 | 0.093058 | 0.090031 | 73,144.00 |
| May 17 2024 | 0.092253 | 0.003625 | 4.09% | 0.088604 | 0.093018 | 0.084805 | 55,754.00 |
| May 16 2024 | 0.088628 | -0.004819 | -5.16% | 0.089841 | 0.094296 | 0.086817 | 28,695.00 |
| May 15 2024 | 0.093447 | 0.009389 | 11.17% | 0.083661 | 0.096782 | 0.081361 | 67,538.00 |
| May 14 2024 | 0.084058 | -0.001051 | -1.23% | 0.087645 | 0.087872 | 0.082232 | 36,879.00 |
| May 13 2024 | 0.085109 | -0.000307 | -0.36% | 0.08492 | 0.091549 | 0.084022 | 31,244.00 |
| May 12 2024 | 0.085417 | -0.001547 | -1.78% | 0.087041 | 0.089219 | 0.085383 | 45,324.00 |
| May 11 2024 | 0.086964 | -0.001665 | -1.88% | 0.087893 | 0.089261 | 0.084588 | 94,890.00 |
| May 10 2024 | 0.088629 | 0.003536 | 4.16% | 0.08492 | 0.094615 | 0.084167 | 68,567.00 |
| May 09 2024 | 0.085093 | -0.000508 | -0.59% | 0.085795 | 0.087615 | 0.082247 | 77,426.00 |
| May 08 2024 | 0.085601 | -0.002408 | -2.74% | 0.087816 | 0.09096 | 0.084626 | 86,147.00 |
| May 07 2024 | 0.08801 | -0.004034 | -4.38% | 0.092158 | 0.0955 | 0.085952 | 40,226.00 |
| May 06 2024 | 0.092044 | 0.000116 | 0.13% | 0.068072 | 0.098937 | 0.064963 | 38,711.00 |
| May 05 2024 | 0.091928 | -0.000689 | -0.74% | 0.092836 | 0.095211 | 0.090555 | 26,291.00 |
| May 04 2024 | 0.092617 | -0.000273 | -0.29% | 0.092737 | 0.094902 | 0.089658 | 12,607.00 |
| May 03 2024 | 0.092891 | 0.007023 | 8.18% | 0.085818 | 0.092924 | 0.083281 | 48,622.00 |
| May 02 2024 | 0.085868 | 0.002441 | 2.93% | 0.082921 | 0.087397 | 0.081312 | 55,909.00 |
| May 01 2024 | 0.083427 | -0.001493 | -1.76% | 0.08544 | 0.08567 | 0.08035 | 56,973.00 |
| Apr 30 2024 | 0.08492 | -0.009101 | -9.68% | 0.093539 | 0.09531 | 0.084405 | 49,197.00 |
| Apr 29 2024 | 0.094021 | -0.00063 | -0.67% | 0.068072 | 0.114901 | 0.064963 | 113,894.00 |
| Apr 28 2024 | 0.094651 | -0.004114 | -4.17% | 0.096071 | 0.099061 | 0.093984 | 53,800.00 |
| Apr 27 2024 | 0.098765 | 0.002789 | 2.91% | 0.095972 | 0.09947 | 0.094602 | 67,376.00 |
| Apr 26 2024 | 0.095976 | -0.006598 | -6.43% | 0.102081 | 0.103887 | 0.094295 | 62,806.00 |
| Apr 25 2024 | 0.102574 | 0.000441 | 0.43% | 0.102183 | 0.104402 | 0.097044 | 57,639.00 |
| Apr 24 2024 | 0.102133 | -0.000781 | -0.76% | 0.10485 | 0.109896 | 0.100368 | 48,929.00 |
| Apr 23 2024 | 0.102914 | -0.004889 | -4.54% | 0.106548 | 0.113829 | 0.102588 | 72,127.00 |
| Apr 22 2024 | 0.107802 | 0.004881 | 4.74% | 0.068072 | 0.115759 | 0.064963 | 97,483.00 |
| Apr 21 2024 | 0.102921 | -0.004224 | -3.94% | 0.109248 | 0.109678 | 0.100367 | 48,003.00 |
| Apr 20 2024 | 0.107145 | 0.006636 | 6.60% | 0.100253 | 0.109088 | 0.094521 | 30,384.00 |
| Apr 19 2024 | 0.100509 | -0.000139 | -0.14% | 0.102909 | 0.109728 | 0.096319 | 51,130.00 |
| Apr 18 2024 | 0.100649 | 0.00209 | 2.12% | 0.095751 | 0.107625 | 0.091011 | 45,035.00 |
| Apr 17 2024 | 0.098558 | -0.005015 | -4.84% | 0.10309 | 0.10482 | 0.095801 | 46,778.00 |
| Apr 16 2024 | 0.103574 | -0.00138 | -1.31% | 0.106452 | 0.113634 | 0.087454 | 83,270.00 |
| Apr 15 2024 | 0.104953 | -0.002968 | -2.75% | 0.068072 | 0.127163 | 0.064963 | 119,498.00 |
| Apr 14 2024 | 0.107921 | 0.014046 | 14.96% | 0.092268 | 0.120969 | 0.091871 | 52,478.00 |
| Apr 13 2024 | 0.093875 | -0.006366 | -6.35% | 0.102948 | 0.105803 | 0.090086 | 53,588.00 |
| Apr 12 2024 | 0.100241 | -0.010832 | -9.75% | 0.112978 | 0.115435 | 0.095208 | 50,001.00 |
| Apr 11 2024 | 0.111073 | -0.004753 | -4.10% | 0.11575 | 0.120573 | 0.110743 | 28,397.00 |
| Apr 10 2024 | 0.115826 | 0.001829 | 1.60% | 0.114546 | 0.121812 | 0.111414 | 70,919.00 |
| Apr 09 2024 | 0.113997 | -0.002944 | -2.52% | 0.117388 | 0.131613 | 0.107328 | 108,730.00 |
| Apr 08 2024 | 0.116941 | 0.000413 | 0.35% | 0.068072 | 0.119622 | 0.064963 | 75,201.00 |
| Apr 07 2024 | 0.116528 | -0.001325 | -1.12% | 0.117714 | 0.12102 | 0.11351 | 44,711.00 |
| Apr 06 2024 | 0.117853 | 0.001506 | 1.29% | 0.119762 | 0.120866 | 0.114559 | 38,122.00 |
| Apr 05 2024 | 0.116347 | -0.002165 | -1.83% | 0.118518 | 0.120609 | 0.113048 | 41,053.00 |
| Apr 04 2024 | 0.118512 | 0.008203 | 7.44% | 0.110204 | 0.120447 | 0.110204 | 60,602.00 |
| Apr 03 2024 | 0.110309 | -0.008456 | -7.12% | 0.11875 | 0.124651 | 0.110267 | 28,936.00 |
| Apr 02 2024 | 0.118765 | -0.007484 | -5.93% | 0.125942 | 0.127727 | 0.117374 | 55,665.00 |
| Apr 01 2024 | 0.126249 | -0.005347 | -4.06% | 0.068072 | 0.149024 | 0.064963 | 70,880.00 |
| Mar 31 2024 | 0.131596 | -0.000487 | -0.37% | 0.131652 | 0.134395 | 0.127305 | 40,218.00 |
| Mar 30 2024 | 0.132083 | -0.000151 | -0.11% | 0.132766 | 0.135781 | 0.128869 | 45,188.00 |
| Mar 29 2024 | 0.132234 | -0.01188 | -8.24% | 0.143929 | 0.145809 | 0.127368 | 72,021.00 |
| Mar 28 2024 | 0.144115 | 0.01743 | 13.76% | 0.126671 | 0.159522 | 0.120766 | 166,541.00 |
| Mar 27 2024 | 0.126685 | -0.000072 | -0.06% | 0.1265 | 0.131942 | 0.119873 | 166,955.00 |
| Mar 26 2024 | 0.126757 | -0.020405 | -13.87% | 0.143868 | 0.146421 | 0.121761 | 164,211.00 |
| Mar 25 2024 | 0.147162 | 0.011006 | 8.08% | 0.068072 | 0.153513 | 0.064963 | 173,103.00 |
| Mar 24 2024 | 0.136156 | 0.005917 | 4.54% | 0.135275 | 0.138596 | 0.129359 | 89,082.00 |
| Mar 23 2024 | 0.130239 | 0.003173 | 2.50% | 0.130519 | 0.138697 | 0.127354 | 112,755.00 |
| Mar 22 2024 | 0.127067 | -0.014494 | -10.24% | 0.137683 | 0.142652 | 0.126174 | 147,691.00 |
| Mar 21 2024 | 0.141561 | -0.005989 | -4.06% | 0.147409 | 0.151439 | 0.137468 | 92,549.00 |
| Mar 20 2024 | 0.147549 | 0.022404 | 17.90% | 0.123977 | 0.149481 | 0.123977 | 93,635.00 |
| Mar 19 2024 | 0.125145 | -0.010922 | -8.03% | 0.133363 | 0.151164 | 0.112273 | 143,656.00 |
| Mar 18 2024 | 0.136067 | -0.016371 | -10.74% | 0.068072 | 0.155021 | 0.064963 | 154,668.00 |
| Mar 17 2024 | 0.152438 | 0.019284 | 14.48% | 0.137538 | 0.154906 | 0.132635 | 118,485.00 |
| Mar 16 2024 | 0.133155 | -0.012933 | -8.85% | 0.14167 | 0.163758 | 0.132952 | 119,675.00 |
| Mar 15 2024 | 0.146087 | -0.004523 | -3.00% | 0.068072 | 0.154369 | 0.064963 | 143,784.00 |
| Mar 14 2024 | 0.15061 | -0.015148 | -9.14% | 0.16524 | 0.1679 | 0.150075 | 93,771.00 |
| Mar 13 2024 | 0.165759 | -0.005385 | -3.15% | 0.172806 | 0.191487 | 0.161802 | 128,836.00 |
| Mar 12 2024 | 0.171143 | 0.010598 | 6.60% | 0.160995 | 0.188051 | 0.160638 | 171,632.00 |
| Mar 11 2024 | 0.160545 | 0.020938 | 15.00% | 0.068072 | 0.193609 | 0.064963 | 257,924.00 |
| Mar 10 2024 | 0.139607 | -0.005189 | -3.58% | 0.139473 | 0.146746 | 0.137814 | 109,509.00 |
| Mar 09 2024 | 0.144796 | 0.016194 | 12.59% | 0.129492 | 0.144796 | 0.127526 | 96,457.00 |
| Mar 08 2024 | 0.128602 | -0.014248 | -9.97% | 0.142663 | 0.146499 | 0.128028 | 139,940.00 |
| Mar 07 2024 | 0.14285 | -0.02243 | -13.57% | 0.165161 | 0.170949 | 0.135861 | 198,827.00 |
| Mar 06 2024 | 0.16528 | 0.007717 | 4.90% | 0.154493 | 0.183011 | 0.151794 | 137,199.00 |
