Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QRDOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.039161 | -0.000515 | -1.30% | 0.039697 | 0.039902 | 0.03879 | 0.00 |
| May 15 2024 | 0.039676 | 0.002534 | 6.82% | 0.037183 | 0.039803 | 0.037021 | 0.00 |
| May 14 2024 | 0.037142 | -0.000907 | -2.38% | 0.038063 | 0.038162 | 0.036862 | 0.00 |
| May 13 2024 | 0.038049 | 0.00074 | 1.98% | 0.334011 | 0.335021 | 0.037361 | 0.00 |
| May 12 2024 | 0.037309 | 0.000385 | 1.04% | 0.036956 | 0.03751 | 0.036823 | 0.00 |
| May 11 2024 | 0.036923 | -0.000087 | -0.24% | 0.036905 | 0.037274 | 0.036729 | 0.00 |
| May 10 2024 | 0.03701 | -0.001257 | -3.28% | 0.038189 | 0.038432 | 0.036573 | 0.00 |
| May 09 2024 | 0.038267 | 0.001091 | 2.94% | 0.037259 | 0.038421 | 0.036987 | 0.00 |
| May 08 2024 | 0.037175 | -0.000829 | -2.18% | 0.03792 | 0.038302 | 0.037029 | 0.00 |
| May 07 2024 | 0.038004 | -0.000222 | -0.58% | 0.038273 | 0.039025 | 0.037883 | 0.00 |
| May 06 2024 | 0.038226 | -0.000588 | -1.51% | 0.334011 | 0.335021 | 0.038033 | 0.00 |
| May 05 2024 | 0.038814 | 0.000139 | 0.36% | 0.038767 | 0.039111 | 0.038163 | 0.00 |
| May 04 2024 | 0.038675 | 0.000515 | 1.35% | 0.038097 | 0.038987 | 0.03795 | 0.00 |
| May 03 2024 | 0.038161 | 0.002304 | 6.42% | 0.035836 | 0.038397 | 0.035659 | 0.00 |
| May 02 2024 | 0.035857 | 0.000436 | 1.23% | 0.035404 | 0.036188 | 0.034603 | 0.00 |
| May 01 2024 | 0.035421 | -0.001458 | -3.95% | 0.036894 | 0.036972 | 0.034443 | 0.00 |
| Apr 30 2024 | 0.036879 | -0.001745 | -4.52% | 0.038636 | 0.039154 | 0.03606 | 0.00 |
| Apr 29 2024 | 0.038625 | 0.000362 | 0.94% | 0.334011 | 0.335021 | 0.037576 | 0.00 |
| Apr 28 2024 | 0.038263 | -0.000033 | -0.09% | 0.038227 | 0.038819 | 0.038122 | 0.00 |
| Apr 27 2024 | 0.038297 | -0.000502 | -1.29% | 0.038797 | 0.038872 | 0.038041 | 0.00 |
| Apr 26 2024 | 0.038799 | -0.000375 | -0.96% | 0.039183 | 0.039366 | 0.038563 | 0.00 |
| Apr 25 2024 | 0.039174 | -0.000028 | -0.07% | 0.039222 | 0.039626 | 0.038297 | 0.00 |
| Apr 24 2024 | 0.039202 | -0.001323 | -3.26% | 0.040656 | 0.040915 | 0.038831 | 0.00 |
| Apr 23 2024 | 0.040526 | -0.000645 | -1.57% | 0.041105 | 0.041325 | 0.040331 | 0.00 |
| Apr 22 2024 | 0.041171 | 0.001263 | 3.16% | 0.334011 | 0.335021 | 0.040521 | 0.00 |
| Apr 21 2024 | 0.039908 | -0.00000900 | -0.02% | 0.039918 | 0.040414 | 0.039563 | 0.00 |
| Apr 20 2024 | 0.039917 | 0.002614 | 7.01% | 0.037207 | 0.040243 | 0.036342 | 31,202.00 |
| Apr 19 2024 | 0.037302 | -0.002037 | -5.18% | 0.039228 | 0.040726 | 0.034914 | 207,839.00 |
| Apr 18 2024 | 0.03934 | 0.003366 | 9.36% | 0.036523 | 0.043208 | 0.036405 | 209,268.00 |
| Apr 17 2024 | 0.035974 | 0.002646 | 7.94% | 0.033338 | 0.041612 | 0.031696 | 222,791.00 |
| Apr 16 2024 | 0.033328 | -0.001317 | -3.80% | 0.034126 | 0.036244 | 0.031338 | 224,157.00 |
| Apr 15 2024 | 0.034645 | -0.003445 | -9.04% | 0.334011 | 0.335021 | 0.032826 | 260,584.00 |
| Apr 14 2024 | 0.03809 | 0.002227 | 6.21% | 0.036173 | 0.038446 | 0.033874 | 223,592.00 |
| Apr 13 2024 | 0.035862 | -0.002067 | -5.45% | 0.037928 | 0.040402 | 0.031576 | 252,294.00 |
| Apr 12 2024 | 0.037929 | -0.006165 | -13.98% | 0.044184 | 0.044359 | 0.036692 | 560,443.00 |
| Apr 11 2024 | 0.044094 | -0.002011 | -4.36% | 0.046075 | 0.048046 | 0.042498 | 443,217.00 |
| Apr 10 2024 | 0.046106 | -0.003529 | -7.11% | 0.049637 | 0.05091 | 0.044533 | 475,930.00 |
| Apr 09 2024 | 0.049635 | -0.006858 | -12.14% | 0.056437 | 0.057037 | 0.049469 | 363,200.00 |
| Apr 08 2024 | 0.056493 | -0.002591 | -4.39% | 0.334011 | 0.335021 | 0.052053 | 386,941.00 |
| Apr 07 2024 | 0.059085 | 0.001516 | 2.63% | 0.057501 | 0.06458 | 0.057233 | 217,150.00 |
| Apr 06 2024 | 0.057569 | 0.006097 | 11.85% | 0.051326 | 0.05965 | 0.050967 | 524,173.00 |
| Apr 05 2024 | 0.051471 | -0.003726 | -6.75% | 0.0552 | 0.058012 | 0.0514 | 412,854.00 |
| Apr 04 2024 | 0.055197 | -0.003355 | -5.73% | 0.058497 | 0.061185 | 0.051794 | 364,961.00 |
| Apr 03 2024 | 0.058553 | -0.002914 | -4.74% | 0.0625 | 0.064782 | 0.054451 | 342,825.00 |
| Apr 02 2024 | 0.061466 | -0.010835 | -14.99% | 0.070461 | 0.074146 | 0.060208 | 646,550.00 |
| Apr 01 2024 | 0.072301 | 0.002303 | 3.29% | 0.334011 | 0.335021 | 0.06103 | 509,848.00 |
| Mar 31 2024 | 0.069998 | 0.01001 | 16.69% | 0.059491 | 0.071117 | 0.059491 | 388,232.00 |
| Mar 30 2024 | 0.059988 | -0.005299 | -8.12% | 0.063064 | 0.071826 | 0.059945 | 388,878.00 |
| Mar 29 2024 | 0.065287 | 0.003604 | 5.84% | 0.066644 | 0.074791 | 0.058404 | 1,034,395.00 |
| Mar 28 2024 | 0.061683 | 0.013971 | 29.28% | 0.045712 | 0.061797 | 0.043723 | 851,574.00 |
| Mar 27 2024 | 0.047712 | 0.006379 | 15.43% | 0.0418 | 0.04839 | 0.040722 | 552,342.00 |
| Mar 26 2024 | 0.041334 | -0.004243 | -9.31% | 0.044478 | 0.04959 | 0.040772 | 566,931.00 |
| Mar 25 2024 | 0.045576 | 0.004997 | 12.31% | 0.334011 | 0.335021 | 0.039031 | 513,243.00 |
| Mar 24 2024 | 0.04058 | 0.000231 | 0.57% | 0.040327 | 0.041473 | 0.038696 | 385,172.00 |
| Mar 23 2024 | 0.040349 | 0.001018 | 2.59% | 0.039965 | 0.04167 | 0.039043 | 495,527.00 |
| Mar 22 2024 | 0.03933 | -0.004068 | -9.37% | 0.042961 | 0.044721 | 0.038817 | 418,038.00 |
| Mar 21 2024 | 0.043398 | -0.001185 | -2.66% | 0.045071 | 0.046565 | 0.041704 | 508,090.00 |
| Mar 20 2024 | 0.044583 | 0.005628 | 14.45% | 0.036607 | 0.045923 | 0.036607 | 783,677.00 |
| Mar 19 2024 | 0.038956 | 0.000155 | 0.40% | 0.038787 | 0.044355 | 0.03441 | 988,227.00 |
| Mar 18 2024 | 0.0388 | -0.009873 | -20.28% | 0.334011 | 0.335021 | 0.038452 | 512,492.00 |
| Mar 17 2024 | 0.048673 | 0.001557 | 3.30% | 0.04757 | 0.050602 | 0.045106 | 433,559.00 |
| Mar 16 2024 | 0.047116 | -0.008692 | -15.57% | 0.055033 | 0.055033 | 0.04558 | 399,021.00 |
| Mar 15 2024 | 0.055809 | 0.005231 | 10.34% | 0.334011 | 0.335021 | 0.047646 | 486,717.00 |
| Mar 14 2024 | 0.050578 | -0.003536 | -6.53% | 0.05413 | 0.056401 | 0.049974 | 558,323.00 |
| Mar 13 2024 | 0.054114 | 0.001882 | 3.60% | 0.052787 | 0.063521 | 0.052153 | 598,532.00 |
| Mar 12 2024 | 0.052232 | -0.004431 | -7.82% | 0.057379 | 0.061202 | 0.051373 | 432,680.00 |
| Mar 11 2024 | 0.056663 | -0.006213 | -9.88% | 0.334011 | 0.335021 | 0.056636 | 424,000.00 |
| Mar 10 2024 | 0.062876 | -0.005795 | -8.44% | 0.067607 | 0.0701 | 0.059919 | 567,391.00 |
| Mar 09 2024 | 0.068672 | 0.005434 | 8.59% | 0.063154 | 0.07325 | 0.059496 | 473,130.00 |
| Mar 08 2024 | 0.063238 | 0.017191 | 37.33% | 0.045987 | 0.066344 | 0.044541 | 563,148.00 |
| Mar 07 2024 | 0.046047 | -0.002138 | -4.44% | 0.048302 | 0.048302 | 0.041792 | 525,858.00 |
| Mar 06 2024 | 0.048185 | 0.004108 | 9.32% | 0.041633 | 0.049356 | 0.038933 | 697,368.00 |
| Mar 05 2024 | 0.044077 | -0.00396 | -8.24% | 0.049521 | 0.049817 | 0.035477 | 637,588.00 |
| Mar 04 2024 | 0.048037 | -0.004167 | -7.98% | 0.334011 | 0.335021 | 0.044968 | 459,211.00 |
| Mar 03 2024 | 0.052204 | 0.014485 | 38.40% | 0.036193 | 0.05223 | 0.036139 | 642,599.00 |
| Mar 02 2024 | 0.037719 | 0.006618 | 21.28% | 0.031069 | 0.044045 | 0.02933 | 918,703.00 |
| Mar 01 2024 | 0.031101 | 0.004341 | 16.22% | 0.026646 | 0.032685 | 0.025989 | 482,185.00 |
| Feb 29 2024 | 0.02676 | -0.000826 | -2.99% | 0.027464 | 0.028265 | 0.025126 | 425,059.00 |
| Feb 28 2024 | 0.027586 | 0.002523 | 10.07% | 0.025107 | 0.02772 | 0.024643 | 602,971.00 |
| Feb 27 2024 | 0.025064 | 0.000259 | 1.04% | 0.024855 | 0.026566 | 0.024087 | 477,096.00 |
| Feb 26 2024 | 0.024805 | -0.000111 | -0.45% | 0.334011 | 0.335021 | 0.023495 | 419,357.00 |
| Feb 25 2024 | 0.024915 | 0.001278 | 5.41% | 0.024024 | 0.025221 | 0.023582 | 420,373.00 |
| Feb 24 2024 | 0.023637 | 0.000756 | 3.30% | 0.022812 | 0.024152 | 0.022364 | 480,254.00 |
| Feb 23 2024 | 0.022882 | -0.00142 | -5.84% | 0.024771 | 0.024817 | 0.022734 | 535,972.00 |
| Feb 22 2024 | 0.024302 | 0.000073 | 0.30% | 0.024188 | 0.024905 | 0.023596 | 459,993.00 |
| Feb 21 2024 | 0.024228 | -0.001826 | -7.01% | 0.026104 | 0.026807 | 0.023411 | 471,396.00 |
| Feb 20 2024 | 0.026055 | -0.000262 | -1.00% | 0.026333 | 0.02758 | 0.025016 | 556,892.00 |
| Feb 19 2024 | 0.026317 | -0.000549 | -2.04% | 0.334011 | 0.335021 | 0.025217 | 341,166.00 |
| Feb 18 2024 | 0.026865 | 0.001396 | 5.48% | 0.025429 | 0.026994 | 0.025035 | 409,205.00 |
| Feb 17 2024 | 0.025469 | 0.000675 | 2.72% | 0.02477 | 0.025963 | 0.023879 | 535,773.00 |
