Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OXTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.081215 | 0.000587 | 0.73% | 0.080471 | 0.082192 | 0.079456 | 975,400.00 |
| May 20 2024 | 0.080628 | 0.005036 | 6.66% | 0.081605 | 0.227623 | 0.073756 | 1,496,007.00 |
| May 19 2024 | 0.075592 | -0.003527 | -4.46% | 0.079097 | 0.080383 | 0.074598 | 955,031.00 |
| May 18 2024 | 0.079119 | 0.001627 | 2.10% | 0.076976 | 0.079616 | 0.076813 | 492,489.00 |
| May 17 2024 | 0.077492 | 0.001231 | 1.61% | 0.075726 | 0.078875 | 0.073419 | 1,510,649.00 |
| May 16 2024 | 0.076261 | -0.002046 | -2.61% | 0.07835 | 0.080107 | 0.074488 | 1,310,844.00 |
| May 15 2024 | 0.078307 | 0.005001 | 6.82% | 0.113504 | 0.113531 | 0.072915 | 1,006,890.00 |
| May 14 2024 | 0.073307 | -0.002791 | -3.67% | 0.081605 | 0.081605 | 0.073246 | 218,087.00 |
| May 13 2024 | 0.076098 | 0.000499 | 0.66% | 0.082832 | 0.214986 | 0.074231 | 1,288,225.00 |
| May 12 2024 | 0.075599 | -0.002134 | -2.75% | 0.078755 | 0.07902 | 0.075294 | 827,637.00 |
| May 11 2024 | 0.077733 | -0.001156 | -1.47% | 0.078181 | 0.112727 | 0.076574 | 205,659.00 |
| May 10 2024 | 0.07889 | -0.004693 | -5.61% | 0.083412 | 0.084399 | 0.07695 | 350,902.00 |
| May 09 2024 | 0.083583 | 0.002384 | 2.94% | 0.081383 | 0.084932 | 0.080378 | 1,179,715.00 |
| May 08 2024 | 0.081199 | -0.00031 | -0.38% | 0.082327 | 0.083849 | 0.079615 | 950,368.00 |
| May 07 2024 | 0.081509 | 0.00053 | 0.65% | 0.082086 | 0.085019 | 0.079755 | 952,061.00 |
| May 06 2024 | 0.080979 | -0.001246 | -1.52% | 0.082832 | 0.227623 | 0.079053 | 998,547.00 |
| May 05 2024 | 0.082225 | -0.00225 | -2.66% | 0.081614 | 0.083253 | 0.080125 | 569,729.00 |
| May 04 2024 | 0.084475 | 0.004639 | 5.81% | 0.080205 | 0.086411 | 0.079062 | 1,693,691.00 |
| May 03 2024 | 0.079836 | 0.003404 | 4.45% | 0.076388 | 0.080933 | 0.074497 | 1,048,730.00 |
| May 02 2024 | 0.076432 | 0.000462 | 0.61% | 0.075933 | 0.07809 | 0.072653 | 723,593.00 |
| May 01 2024 | 0.075969 | -0.000701 | -0.91% | 0.112625 | 0.11286 | 0.071778 | 2,009,856.00 |
| Apr 30 2024 | 0.07667 | -0.005661 | -6.88% | 0.082355 | 0.083976 | 0.073997 | 772,430.00 |
| Apr 29 2024 | 0.082332 | 0.000267 | 0.33% | 0.082832 | 0.227623 | 0.078958 | 934,945.00 |
| Apr 28 2024 | 0.082064 | -0.003599 | -4.20% | 0.085508 | 0.11705 | 0.081283 | 1,088,902.00 |
| Apr 27 2024 | 0.085663 | 0.000408 | 0.48% | 0.083209 | 0.087492 | 0.08309 | 440,249.00 |
| Apr 26 2024 | 0.085255 | -0.003917 | -4.39% | 0.089192 | 0.119665 | 0.08252 | 1,680,299.00 |
| Apr 25 2024 | 0.089172 | 0.000451 | 0.51% | 0.088765 | 0.090724 | 0.083991 | 793,169.00 |
| Apr 24 2024 | 0.088721 | -0.003528 | -3.82% | 0.087197 | 0.094795 | 0.086641 | 759,939.00 |
| Apr 23 2024 | 0.092249 | -0.000927 | -0.99% | 0.092486 | 0.094885 | 0.090589 | 505,771.00 |
| Apr 22 2024 | 0.093176 | 0.001807 | 1.98% | 0.082832 | 0.229324 | 0.079053 | 573,322.00 |
| Apr 21 2024 | 0.091369 | -0.00107 | -1.16% | 0.085613 | 0.094122 | 0.085586 | 588,186.00 |
| Apr 20 2024 | 0.092439 | 0.005918 | 6.84% | 0.086817 | 0.093069 | 0.085117 | 303,089.00 |
| Apr 19 2024 | 0.086521 | 0.000178 | 0.21% | 0.08304 | 0.089376 | 0.079042 | 522,389.00 |
| Apr 18 2024 | 0.086343 | 0.00454 | 5.55% | 0.082425 | 0.114438 | 0.080972 | 531,505.00 |
| Apr 17 2024 | 0.081803 | -0.003824 | -4.47% | 0.085652 | 0.0861 | 0.080129 | 704,486.00 |
| Apr 16 2024 | 0.085628 | 0.002073 | 2.48% | 0.084041 | 0.08652 | 0.080069 | 921,215.00 |
| Apr 15 2024 | 0.083555 | -0.004263 | -4.85% | 0.082832 | 0.220673 | 0.079053 | 4,377,640.00 |
| Apr 14 2024 | 0.087818 | 0.004491 | 5.39% | 0.082832 | 0.089117 | 0.079053 | 2,069,988.00 |
| Apr 13 2024 | 0.083327 | -0.008786 | -9.54% | 0.091569 | 0.093338 | 0.072857 | 3,509,535.00 |
| Apr 12 2024 | 0.092113 | -0.016169 | -14.93% | 0.107385 | 0.111345 | 0.085457 | 2,902,884.00 |
| Apr 11 2024 | 0.108283 | -0.005295 | -4.66% | 0.11575 | 0.117051 | 0.106847 | 908,115.00 |
| Apr 10 2024 | 0.113577 | -0.001511 | -1.31% | 0.115091 | 0.116435 | 0.108576 | 977,873.00 |
| Apr 09 2024 | 0.115088 | -0.000724 | -0.63% | 0.115695 | 0.119163 | 0.112586 | 1,186,669.00 |
| Apr 08 2024 | 0.115811 | 0.006943 | 6.38% | 0.109984 | 0.230138 | 0.095355 | 4,547,680.00 |
| Apr 07 2024 | 0.108869 | 0.000791 | 0.73% | 0.10795 | 0.111164 | 0.107157 | 799,977.00 |
| Apr 06 2024 | 0.108077 | -0.000227 | -0.21% | 0.106436 | 0.10934 | 0.105638 | 455,048.00 |
| Apr 05 2024 | 0.108304 | 0.000615 | 0.57% | 0.109318 | 0.10992 | 0.10365 | 704,214.00 |
| Apr 04 2024 | 0.107689 | 0.002085 | 1.97% | 0.105503 | 0.111921 | 0.104495 | 1,265,298.00 |
| Apr 03 2024 | 0.105604 | -0.001181 | -1.11% | 0.107812 | 0.111718 | 0.103417 | 1,746,636.00 |
| Apr 02 2024 | 0.106785 | -0.008341 | -7.25% | 0.115956 | 0.115956 | 0.10292 | 2,711,982.00 |
| Apr 01 2024 | 0.115126 | -0.006391 | -5.26% | 0.109984 | 0.230711 | 0.095355 | 1,095,270.00 |
| Mar 31 2024 | 0.121517 | 0.004293 | 3.66% | 0.120084 | 0.123755 | 0.11789 | 1,387,548.00 |
| Mar 30 2024 | 0.117224 | -0.004498 | -3.70% | 0.120596 | 0.125112 | 0.117141 | 1,183,855.00 |
| Mar 29 2024 | 0.121722 | -0.000523 | -0.43% | 0.121528 | 0.123211 | 0.118505 | 2,417,357.00 |
| Mar 28 2024 | 0.122245 | 0.001045 | 0.86% | 0.122816 | 0.127148 | 0.119778 | 3,128,138.00 |
| Mar 27 2024 | 0.1212 | -0.002801 | -2.26% | 0.1232 | 0.124521 | 0.117399 | 2,084,194.00 |
| Mar 26 2024 | 0.124001 | 0.004844 | 4.07% | 0.11806 | 0.128821 | 0.118006 | 4,475,726.00 |
| Mar 25 2024 | 0.119158 | 0.004893 | 4.28% | 0.109984 | 0.221612 | 0.095355 | 3,061,590.00 |
| Mar 24 2024 | 0.114264 | 0.003944 | 3.58% | 0.109752 | 0.115741 | 0.107541 | 1,566,148.00 |
| Mar 23 2024 | 0.11032 | 0.000398 | 0.36% | 0.111295 | 0.113689 | 0.108608 | 1,375,414.00 |
| Mar 22 2024 | 0.109923 | -0.005806 | -5.02% | 0.114908 | 0.119351 | 0.107526 | 1,593,739.00 |
| Mar 21 2024 | 0.115728 | 0.005332 | 4.83% | 0.110822 | 0.116442 | 0.107603 | 1,805,954.00 |
| Mar 20 2024 | 0.110397 | 0.013007 | 13.36% | 0.095667 | 0.11118 | 0.094182 | 2,024,253.00 |
| Mar 19 2024 | 0.097389 | -0.012634 | -11.48% | 0.109984 | 0.111208 | 0.095355 | 3,649,683.00 |
| Mar 18 2024 | 0.110023 | -0.008718 | -7.34% | 0.083205 | 0.234778 | 0.081041 | 2,718,854.00 |
| Mar 17 2024 | 0.118741 | 0.007609 | 6.85% | 0.113236 | 0.11962 | 0.10629 | 2,107,370.00 |
| Mar 16 2024 | 0.111133 | -0.011427 | -9.32% | 0.122054 | 0.128335 | 0.108551 | 2,349,689.00 |
| Mar 15 2024 | 0.12256 | -0.010067 | -7.59% | 0.083205 | 0.222867 | 0.081041 | 4,195,468.00 |
| Mar 14 2024 | 0.132627 | -0.001803 | -1.34% | 0.134471 | 0.134746 | 0.12323 | 2,863,520.00 |
| Mar 13 2024 | 0.13443 | 0.004405 | 3.39% | 0.130022 | 0.141351 | 0.129332 | 7,391,177.00 |
| Mar 12 2024 | 0.130024 | 0.002255 | 1.76% | 0.128128 | 0.131253 | 0.122213 | 3,680,866.00 |
| Mar 11 2024 | 0.12777 | 0.004148 | 3.36% | 0.083205 | 0.226264 | 0.081041 | 4,598,115.00 |
| Mar 10 2024 | 0.123621 | 0.001183 | 0.97% | 0.12297 | 0.125566 | 0.119613 | 2,766,011.00 |
| Mar 09 2024 | 0.122438 | 0.000213 | 0.17% | 0.124716 | 0.13131 | 0.12043 | 1,930,955.00 |
| Mar 08 2024 | 0.122225 | 0.006062 | 5.22% | 0.117057 | 0.123037 | 0.112977 | 2,367,508.00 |
| Mar 07 2024 | 0.116164 | 0.003214 | 2.85% | 0.114263 | 0.117571 | 0.111826 | 2,024,650.00 |
| Mar 06 2024 | 0.11295 | 0.005544 | 5.16% | 0.107844 | 0.11545 | 0.104043 | 3,106,502.00 |
| Mar 05 2024 | 0.107406 | -0.010017 | -8.53% | 0.117882 | 0.119561 | 0.092149 | 6,539,094.00 |
| Mar 04 2024 | 0.117424 | 0.005061 | 4.50% | 0.083205 | 0.12537 | 0.081041 | 5,948,381.00 |
| Mar 03 2024 | 0.112363 | -0.002265 | -1.98% | 0.107192 | 0.116081 | 0.107192 | 2,588,012.00 |
| Mar 02 2024 | 0.114628 | 0.005034 | 4.59% | 0.10948 | 0.119105 | 0.10819 | 2,665,187.00 |
| Mar 01 2024 | 0.109594 | 0.007906 | 7.77% | 0.100771 | 0.110586 | 0.100771 | 2,055,075.00 |
| Feb 29 2024 | 0.101688 | -0.004302 | -4.06% | 0.105039 | 0.108718 | 0.099456 | 3,349,157.00 |
| Feb 28 2024 | 0.10599 | 0.003946 | 3.87% | 0.103565 | 0.109598 | 0.100333 | 2,906,052.00 |
| Feb 27 2024 | 0.102044 | -0.002735 | -2.61% | 0.104991 | 0.106438 | 0.098148 | 3,897,047.00 |
| Feb 26 2024 | 0.104779 | 0.005526 | 5.57% | 0.083205 | 0.168969 | 0.081041 | 8,271,733.00 |
| Feb 25 2024 | 0.099253 | 0.002258 | 2.33% | 0.097727 | 0.100367 | 0.095334 | 1,690,098.00 |
| Feb 24 2024 | 0.096995 | 0.001855 | 1.95% | 0.095249 | 0.100792 | 0.092361 | 4,349,343.00 |
| Feb 23 2024 | 0.09514 | 0.000363 | 0.38% | 0.094447 | 0.097437 | 0.092337 | 3,503,165.00 |
| Feb 22 2024 | 0.094777 | -0.000494 | -0.52% | 0.095111 | 0.099945 | 0.093368 | 5,485,634.00 |
