Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OLTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.002762 | 0.000523 | 23.34% | 0.002235 | 0.002762 | 0.002176 | 185,911.00 |
| May 20 2024 | 0.00224 | 0.000154 | 7.40% | 0.002504 | 0.010891 | 0.001954 | 3,945,655.00 |
| May 19 2024 | 0.002085 | -0.000025 | -1.18% | 0.002637 | 0.002663 | 0.002076 | 301,983.00 |
| May 18 2024 | 0.00211 | 0.00000100 | 0.05% | 0.002109 | 0.002647 | 0.0021 | 371,127.00 |
| May 17 2024 | 0.002109 | 0.000048 | 2.33% | 0.002061 | 0.002595 | 0.002058 | 360,285.00 |
| May 16 2024 | 0.002061 | -0.000027 | -1.29% | 0.002089 | 0.00261 | 0.002042 | 195,573.00 |
| May 15 2024 | 0.002088 | -0.000355 | -14.53% | 0.002446 | 0.002593 | 0.002064 | 123,276.00 |
| May 14 2024 | 0.002444 | -0.00006 | -2.40% | 0.002504 | 0.002511 | 0.001954 | 105,014.00 |
| May 13 2024 | 0.002503 | 0.000049 | 2.00% | 0.002512 | 0.010286 | 0.001993 | 3,832,821.00 |
| May 12 2024 | 0.002455 | 0.000025 | 1.03% | 0.002431 | 0.002468 | 0.002423 | 139,511.00 |
| May 11 2024 | 0.002429 | -0.00000600 | -0.25% | 0.002428 | 0.002452 | 0.002416 | 15,548.00 |
| May 10 2024 | 0.002435 | -0.000083 | -3.30% | 0.002512 | 0.003031 | 0.002406 | 99,361.00 |
| May 09 2024 | 0.002518 | 0.000072 | 2.94% | 0.002451 | 0.002528 | 0.002433 | 213,040.00 |
| May 08 2024 | 0.002446 | -0.000055 | -2.20% | 0.002495 | 0.00251 | 0.00199 | 275,117.00 |
| May 07 2024 | 0.0025 | 0.000488 | 24.28% | 0.002014 | 0.0025 | 0.001994 | 93,292.00 |
| May 06 2024 | 0.002012 | -0.000031 | -1.52% | 0.002727 | 0.010891 | 0.002002 | 4,086,516.00 |
| May 05 2024 | 0.002043 | 0.00000700 | 0.34% | 0.00204 | 0.002058 | 0.002009 | 175,183.00 |
| May 04 2024 | 0.002036 | 0.000027 | 1.34% | 0.002005 | 0.002052 | 0.001997 | 88,292.00 |
| May 03 2024 | 0.002008 | -0.000351 | -14.88% | 0.002358 | 0.002461 | 0.001877 | 174,727.00 |
| May 02 2024 | 0.002359 | 0.000029 | 1.24% | 0.002329 | 0.002381 | 0.001826 | 191,017.00 |
| May 01 2024 | 0.00233 | -0.000096 | -3.96% | 0.002427 | 0.002755 | 0.002266 | 637,314.00 |
| Apr 30 2024 | 0.002426 | 0.000393 | 19.35% | 0.002033 | 0.002439 | 0.001898 | 279,321.00 |
| Apr 29 2024 | 0.002033 | 0.000019 | 0.94% | 0.002727 | 0.010891 | 0.001978 | 3,841,058.00 |
| Apr 28 2024 | 0.002014 | -0.00000200 | -0.10% | 0.002012 | 0.002043 | 0.002006 | 106,071.00 |
| Apr 27 2024 | 0.002016 | -0.000537 | -21.04% | 0.002552 | 0.002557 | 0.002005 | 270,682.00 |
| Apr 26 2024 | 0.002553 | 0.000491 | 23.80% | 0.002062 | 0.00259 | 0.002047 | 324,879.00 |
| Apr 25 2024 | 0.002062 | -0.00000100 | -0.05% | 0.002064 | 0.002594 | 0.002024 | 380,393.00 |
| Apr 24 2024 | 0.002063 | -0.00007 | -3.28% | 0.00214 | 0.002153 | 0.002044 | 225,393.00 |
| Apr 23 2024 | 0.002133 | -0.000034 | -1.57% | 0.002163 | 0.002175 | 0.002123 | 83,386.00 |
| Apr 22 2024 | 0.002167 | 0.000066 | 3.14% | 0.002727 | 0.010972 | 0.002133 | 3,910,589.00 |
| Apr 21 2024 | 0.0021 | -0.00000045 | -0.02% | 0.002101 | 0.002127 | 0.002082 | 139,658.00 |
| Apr 20 2024 | 0.002101 | 0.000029 | 1.40% | 0.002067 | 0.002118 | 0.002047 | 104,150.00 |
| Apr 19 2024 | 0.002072 | 0.000029 | 1.42% | 0.002038 | 0.002104 | 0.001934 | 98,710.00 |
| Apr 18 2024 | 0.002044 | 0.000072 | 3.65% | 0.001974 | 0.002059 | 0.001951 | 166,280.00 |
| Apr 17 2024 | 0.001971 | -0.00008 | -3.90% | 0.002052 | 0.002075 | 0.001924 | 102,676.00 |
| Apr 16 2024 | 0.002051 | 0.000013 | 0.64% | 0.002037 | 0.002068 | 0.001989 | 167,116.00 |
| Apr 15 2024 | 0.002038 | -0.000078 | -3.69% | 0.002727 | 0.003834 | 0.002013 | 4,228,614.00 |
| Apr 14 2024 | 0.002116 | 0.00000700 | 0.33% | 0.002097 | 0.002124 | 0.002027 | 598,069.00 |
| Apr 13 2024 | 0.00211 | -0.000058 | -2.68% | 0.002167 | 0.002193 | 0.002007 | 698,781.00 |
| Apr 12 2024 | 0.002167 | -0.000065 | -2.91% | 0.002237 | 0.002275 | 0.002126 | 1,362,552.00 |
| Apr 11 2024 | 0.002233 | -0.000579 | -20.60% | 0.002809 | 0.002838 | 0.002226 | 529,933.00 |
| Apr 10 2024 | 0.002811 | 0.000084 | 3.08% | 0.002727 | 0.003834 | 0.002688 | 1,152,943.00 |
| Apr 09 2024 | 0.002727 | 0.000467 | 20.69% | 0.002257 | 0.002727 | 0.002157 | 202,820.00 |
| Apr 08 2024 | 0.00226 | 0.000071 | 3.24% | 0.002458 | 0.002491 | 0.002117 | 3,869,963.00 |
| Apr 07 2024 | 0.002188 | 0.000016 | 0.74% | 0.00217 | 0.00221 | 0.002169 | 242,668.00 |
| Apr 06 2024 | 0.002172 | 0.000028 | 1.31% | 0.002139 | 0.002195 | 0.002131 | 71,215.00 |
| Apr 05 2024 | 0.002145 | -0.00002 | -0.92% | 0.002165 | 0.002173 | 0.0021 | 364,752.00 |
| Apr 04 2024 | 0.002165 | 0.000073 | 3.49% | 0.002089 | 0.002623 | 0.002059 | 177,426.00 |
| Apr 03 2024 | 0.002091 | 0.00000800 | 0.38% | 0.002083 | 0.0026 | 0.002058 | 240,424.00 |
| Apr 02 2024 | 0.002084 | -0.000141 | -6.34% | 0.002219 | 0.002674 | 0.002058 | 94,312.00 |
| Apr 01 2024 | 0.002225 | -0.000575 | -20.54% | 0.002458 | 0.011039 | 0.002117 | 3,873,763.00 |
| Mar 31 2024 | 0.0028 | 0.000048 | 1.74% | 0.002754 | 0.0028 | 0.002207 | 132,188.00 |
| Mar 30 2024 | 0.002752 | -0.000015 | -0.54% | 0.002766 | 0.00278 | 0.002201 | 70,374.00 |
| Mar 29 2024 | 0.002766 | -0.000037 | -1.32% | 0.0028 | 0.002804 | 0.002738 | 80,357.00 |
| Mar 28 2024 | 0.002804 | 0.000062 | 2.26% | 0.002754 | 0.002828 | 0.002201 | 390,222.00 |
| Mar 27 2024 | 0.002742 | 0.000538 | 24.39% | 0.0022 | 0.002742 | 0.002163 | 559,892.00 |
| Mar 26 2024 | 0.002204 | -0.000541 | -19.70% | 0.002746 | 0.0028 | 0.002192 | 736,724.00 |
| Mar 25 2024 | 0.002746 | 0.000076 | 2.85% | 0.002458 | 0.002797 | 0.002117 | 4,027,066.00 |
| Mar 24 2024 | 0.00267 | 0.000116 | 4.54% | 0.002552 | 0.002679 | 0.002538 | 167,605.00 |
| Mar 23 2024 | 0.002554 | 0.000033 | 1.31% | 0.002529 | 0.002617 | 0.002502 | 208,480.00 |
| Mar 22 2024 | 0.002521 | -0.000062 | -2.40% | 0.002588 | 0.002634 | 0.002478 | 261,830.00 |
| Mar 21 2024 | 0.002583 | 0.00046 | 21.68% | 0.002121 | 0.002661 | 0.002078 | 214,687.00 |
| Mar 20 2024 | 0.002123 | 0.000175 | 9.00% | 0.00244 | 0.002559 | 0.001944 | 277,860.00 |
| Mar 19 2024 | 0.001948 | -0.000178 | -8.37% | 0.002125 | 0.002602 | 0.001946 | 355,453.00 |
| Mar 18 2024 | 0.002126 | -0.000548 | -20.49% | 0.002458 | 0.011233 | 0.002111 | 4,200,652.00 |
| Mar 17 2024 | 0.002674 | 0.000114 | 4.44% | 0.002585 | 0.002697 | 0.002544 | 455,071.00 |
| Mar 16 2024 | 0.002561 | -0.000175 | -6.40% | 0.002724 | 0.002746 | 0.002548 | 450,645.00 |
| Mar 15 2024 | 0.002736 | -0.000074 | -2.63% | 0.002458 | 0.002763 | 0.002117 | 4,106,293.00 |
| Mar 14 2024 | 0.00281 | -0.000038 | -1.33% | 0.002849 | 0.002875 | 0.002704 | 145,535.00 |
| Mar 13 2024 | 0.002848 | 0.00007 | 2.52% | 0.002778 | 0.002862 | 0.002772 | 350,514.00 |
| Mar 12 2024 | 0.002778 | 0.00000071 | 0.03% | 0.002785 | 0.002854 | 0.002704 | 298,687.00 |
| Mar 11 2024 | 0.002778 | -0.00042 | -13.14% | 0.002458 | 0.003248 | 0.002117 | 4,212,526.00 |
| Mar 10 2024 | 0.003197 | 0.000535 | 20.12% | 0.002662 | 0.003234 | 0.002662 | 312,200.00 |
| Mar 09 2024 | 0.002662 | 0.00000500 | 0.19% | 0.002654 | 0.002671 | 0.002646 | 300,550.00 |
| Mar 08 2024 | 0.002657 | 0.000041 | 1.57% | 0.002613 | 0.0027 | 0.002583 | 325,490.00 |
| Mar 07 2024 | 0.002616 | -0.000492 | -15.83% | 0.003116 | 0.003189 | 0.002582 | 421,551.00 |
| Mar 06 2024 | 0.003109 | 0.000576 | 22.72% | 0.002508 | 0.003169 | 0.002476 | 476,410.00 |
| Mar 05 2024 | 0.002533 | 0.000398 | 18.65% | 0.002153 | 0.003219 | 0.002135 | 2,517,511.00 |
| Mar 04 2024 | 0.002135 | -0.000351 | -14.12% | 0.002458 | 0.002695 | 0.002098 | 4,246,950.00 |
| Mar 03 2024 | 0.002486 | 0.000037 | 1.51% | 0.002446 | 0.002938 | 0.002431 | 1,071,913.00 |
| Mar 02 2024 | 0.002449 | -0.000019 | -0.77% | 0.002466 | 0.002466 | 0.002432 | 583,749.00 |
| Mar 01 2024 | 0.002468 | 0.000036 | 1.48% | 0.002422 | 0.002494 | 0.002406 | 316,743.00 |
| Feb 29 2024 | 0.002433 | 0.000013 | 0.54% | 0.002409 | 0.002491 | 0.002327 | 586,138.00 |
| Feb 28 2024 | 0.00242 | -0.000266 | -9.91% | 0.00269 | 0.002801 | 0.002314 | 1,850,776.00 |
| Feb 27 2024 | 0.002685 | 0.000119 | 4.65% | 0.002571 | 0.002708 | 0.002129 | 388,190.00 |
| Feb 26 2024 | 0.002566 | 0.000115 | 4.71% | 0.002458 | 0.008085 | 0.002117 | 4,384,140.00 |
| Feb 25 2024 | 0.002451 | 0.00000500 | 0.20% | 0.002443 | 0.00246 | 0.00243 | 322,703.00 |
| Feb 24 2024 | 0.002445 | -0.000365 | -12.99% | 0.002801 | 0.002821 | 0.002402 | 359,203.00 |
| Feb 23 2024 | 0.00281 | -0.000025 | -0.88% | 0.002843 | 0.002848 | 0.002393 | 334,314.00 |
| Feb 22 2024 | 0.002835 | -0.000039 | -1.36% | 0.00246 | 0.002878 | 0.002436 | 152,886.00 |
