Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RARESGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.088297 | 0.001108 | 1.27% | 0.087126 | 0.089807 | 0.086555 | 70,000.00 |
| Jun 15 2024 | 0.087189 | 0.000211 | 0.24% | 0.086409 | 0.08844 | 0.085097 | 38,541.00 |
| Jun 14 2024 | 0.086977 | 0.00000700 | 0.01% | 0.086952 | 0.089271 | 0.084594 | 158,409.00 |
| Jun 13 2024 | 0.08697 | -0.002104 | -2.36% | 0.089448 | 0.090184 | 0.0858 | 467,409.00 |
| Jun 12 2024 | 0.089074 | 0.003341 | 3.90% | 0.08622 | 0.090413 | 0.083543 | 950,079.00 |
| Jun 11 2024 | 0.085734 | -0.002155 | -2.45% | 0.087943 | 0.087957 | 0.082207 | 167,409.00 |
| Jun 10 2024 | 0.087889 | -0.002984 | -3.28% | 0.100667 | 0.102907 | 0.087272 | 2,053,364.00 |
| Jun 09 2024 | 0.090873 | 0.001949 | 2.19% | 0.088908 | 0.091608 | 0.086581 | 59,821.00 |
| Jun 08 2024 | 0.088924 | -0.003759 | -4.06% | 0.09264 | 0.093463 | 0.088372 | 467,601.00 |
| Jun 07 2024 | 0.092683 | -0.00755 | -7.53% | 0.100742 | 0.105325 | 0.092129 | 359,837.00 |
| Jun 06 2024 | 0.100233 | -0.002574 | -2.50% | 0.102795 | 0.103433 | 0.098162 | 229,867.00 |
| Jun 05 2024 | 0.102807 | 0.00556 | 5.72% | 0.100667 | 0.10655 | 0.093424 | 1,810,791.00 |
| Jun 04 2024 | 0.097247 | -0.000973 | -0.99% | 0.097732 | 0.098293 | 0.093828 | 300,134.00 |
| Jun 03 2024 | 0.09822 | 0.004041 | 4.29% | 0.094518 | 0.101951 | 0.094389 | 1,254,144.00 |
| Jun 02 2024 | 0.094179 | 0.000723 | 0.77% | 0.092983 | 0.096396 | 0.092888 | 157,592.00 |
| Jun 01 2024 | 0.093455 | -0.000825 | -0.88% | 0.093832 | 0.094388 | 0.092782 | 29,031.00 |
| May 31 2024 | 0.09428 | 0.001372 | 1.48% | 0.092879 | 0.466124 | 0.09174 | 79,701.00 |
| May 30 2024 | 0.092908 | -0.003398 | -3.53% | 0.095948 | 0.097457 | 0.092881 | 304,506.00 |
| May 29 2024 | 0.096306 | -0.000718 | -0.74% | 0.097495 | 0.098024 | 0.094867 | 388,077.00 |
| May 28 2024 | 0.097023 | 0.003222 | 3.44% | 0.093848 | 0.097673 | 0.092509 | 265,415.00 |
| May 27 2024 | 0.093801 | -0.001378 | -1.45% | 0.100667 | 0.102907 | 0.092818 | 138,046.00 |
| May 26 2024 | 0.095179 | -0.000629 | -0.66% | 0.095723 | 0.096357 | 0.093945 | 55,792.00 |
| May 25 2024 | 0.095808 | 0.002558 | 2.74% | 0.094196 | 0.096953 | 0.093604 | 115,276.00 |
| May 24 2024 | 0.09325 | 0.001359 | 1.48% | 0.091731 | 0.095836 | 0.089793 | 519,739.00 |
| May 23 2024 | 0.091891 | -0.002546 | -2.70% | 0.094572 | 0.095958 | 0.089866 | 128,122.00 |
| May 22 2024 | 0.094437 | -0.001696 | -1.76% | 0.097053 | 0.098157 | 0.093128 | 134,570.00 |
| May 21 2024 | 0.096133 | -0.000733 | -0.76% | 0.096677 | 0.097658 | 0.094252 | 96,910.00 |
| May 20 2024 | 0.096866 | 0.004591 | 4.98% | 0.100667 | 0.102907 | 0.089782 | 6,312,211.00 |
| May 19 2024 | 0.092274 | -0.003724 | -3.88% | 0.095971 | 0.096138 | 0.09153 | 100,068.00 |
| May 18 2024 | 0.095998 | -0.000472 | -0.49% | 0.095956 | 0.097791 | 0.094579 | 346,897.00 |
| May 17 2024 | 0.09647 | 0.000628 | 0.66% | 0.096847 | 0.099427 | 0.094936 | 608,198.00 |
| May 16 2024 | 0.095842 | -0.003347 | -3.37% | 0.099243 | 0.099504 | 0.093153 | 699,258.00 |
| May 15 2024 | 0.099189 | 0.003891 | 4.08% | 0.095892 | 0.100266 | 0.093927 | 275,331.00 |
| May 14 2024 | 0.095299 | -0.005331 | -5.30% | 0.100667 | 0.102907 | 0.09489 | 122,205.00 |
| May 13 2024 | 0.100629 | -0.011296 | -10.09% | 0.095938 | 0.111093 | 0.091728 | 6,599,061.00 |
| May 12 2024 | 0.111926 | 0.007957 | 7.65% | 0.103574 | 0.129646 | 0.103468 | 6,144,393.00 |
| May 11 2024 | 0.103968 | 0.007061 | 7.29% | 0.097119 | 0.105665 | 0.093756 | 800,203.00 |
| May 10 2024 | 0.096908 | -0.00027 | -0.28% | 0.096979 | 0.100973 | 0.094536 | 164,977.00 |
| May 09 2024 | 0.097178 | 0.002772 | 2.94% | 0.093639 | 0.09757 | 0.091981 | 123,005.00 |
| May 08 2024 | 0.094406 | -0.001104 | -1.16% | 0.0953 | 0.096627 | 0.090736 | 194,492.00 |
| May 07 2024 | 0.09551 | 0.002461 | 2.64% | 0.092662 | 0.103361 | 0.092662 | 1,257,856.00 |
| May 06 2024 | 0.09305 | -0.001943 | -2.05% | 0.095938 | 0.111633 | 0.091195 | 1,797,553.00 |
| May 05 2024 | 0.094993 | 0.003902 | 4.28% | 0.090796 | 0.095357 | 0.090148 | 68,006.00 |
| May 04 2024 | 0.091091 | -0.001298 | -1.40% | 0.091734 | 0.094928 | 0.08981 | 190,170.00 |
| May 03 2024 | 0.092389 | 0.005105 | 5.85% | 0.087704 | 0.100398 | 0.087236 | 1,894,887.00 |
| May 02 2024 | 0.087283 | 0.001992 | 2.34% | 0.084784 | 0.088167 | 0.082409 | 53,394.00 |
| May 01 2024 | 0.085291 | 0.001827 | 2.19% | 0.083498 | 0.085506 | 0.078374 | 505,355.00 |
| Apr 30 2024 | 0.083464 | -0.005983 | -6.69% | 0.089472 | 0.090673 | 0.080849 | 117,733.00 |
| Apr 29 2024 | 0.089447 | 0.000334 | 0.37% | 0.095938 | 0.112178 | 0.085878 | 340,313.00 |
| Apr 28 2024 | 0.089113 | -0.004109 | -4.41% | 0.093053 | 0.095133 | 0.088524 | 155,858.00 |
| Apr 27 2024 | 0.093222 | -0.000712 | -0.76% | 0.09393 | 0.094997 | 0.091499 | 150,608.00 |
| Apr 26 2024 | 0.093934 | -0.005547 | -5.58% | 0.099503 | 0.099618 | 0.093467 | 130,447.00 |
| Apr 25 2024 | 0.099481 | 0.000444 | 0.45% | 0.099603 | 0.10117 | 0.095322 | 479,319.00 |
| Apr 24 2024 | 0.099038 | -0.007075 | -6.67% | 0.106455 | 0.108867 | 0.099038 | 239,201.00 |
| Apr 23 2024 | 0.106113 | -0.00494 | -4.45% | 0.110875 | 0.112708 | 0.105344 | 90,343.00 |
| Apr 22 2024 | 0.111053 | 0.003406 | 3.16% | 0.095938 | 0.113565 | 0.091728 | 130,170.00 |
| Apr 21 2024 | 0.107647 | -0.005275 | -4.67% | 0.1124 | 0.114329 | 0.106715 | 439,774.00 |
| Apr 20 2024 | 0.112923 | 0.009823 | 9.53% | 0.103968 | 0.113796 | 0.101922 | 197,240.00 |
| Apr 19 2024 | 0.1031 | 0.004495 | 4.56% | 0.098324 | 0.104862 | 0.092599 | 115,249.00 |
| Apr 18 2024 | 0.098605 | 0.004974 | 5.31% | 0.093776 | 0.099464 | 0.091375 | 151,738.00 |
| Apr 17 2024 | 0.09363 | -0.003278 | -3.38% | 0.096422 | 0.097694 | 0.090918 | 104,200.00 |
| Apr 16 2024 | 0.096908 | 0.003163 | 3.37% | 0.093719 | 0.097704 | 0.089031 | 95,347.00 |
| Apr 15 2024 | 0.093745 | -0.007828 | -7.71% | 0.095938 | 0.103087 | 0.091579 | 341,112.00 |
| Apr 14 2024 | 0.101573 | 0.005061 | 5.24% | 0.095938 | 0.102419 | 0.091728 | 205,355.00 |
| Apr 13 2024 | 0.096512 | -0.015107 | -13.53% | 0.111617 | 0.114218 | 0.090086 | 488,450.00 |
| Apr 12 2024 | 0.11162 | -0.022896 | -17.02% | 0.134791 | 0.136873 | 0.107047 | 524,537.00 |
| Apr 11 2024 | 0.134516 | 0.000135 | 0.10% | 0.13373 | 0.141518 | 0.132228 | 335,582.00 |
| Apr 10 2024 | 0.134381 | -0.006343 | -4.51% | 0.139637 | 0.146151 | 0.129942 | 784,381.00 |
| Apr 09 2024 | 0.140723 | 0.003445 | 2.51% | 0.136576 | 0.140723 | 0.134474 | 574,307.00 |
| Apr 08 2024 | 0.137279 | 0.001603 | 1.18% | 0.1375 | 0.147265 | 0.137078 | 510,594.00 |
| Apr 07 2024 | 0.135676 | 0.007504 | 5.85% | 0.128021 | 0.135716 | 0.127373 | 233,318.00 |
| Apr 06 2024 | 0.128172 | 0.00003 | 0.02% | 0.127247 | 0.131077 | 0.126814 | 116,817.00 |
| Apr 05 2024 | 0.128142 | -0.005522 | -4.13% | 0.133671 | 0.136358 | 0.125013 | 399,965.00 |
| Apr 04 2024 | 0.133664 | 0.001921 | 1.46% | 0.131618 | 0.139658 | 0.129893 | 297,542.00 |
| Apr 03 2024 | 0.131744 | -0.006295 | -4.56% | 0.1375 | 0.146364 | 0.12971 | 631,911.00 |
| Apr 02 2024 | 0.138039 | -0.022692 | -14.12% | 0.159786 | 0.160918 | 0.130709 | 1,950,091.00 |
| Apr 01 2024 | 0.160731 | 0.010655 | 7.10% | 0.146065 | 0.17067 | 0.145998 | 2,389,202.00 |
| Mar 31 2024 | 0.150076 | 0.004234 | 2.90% | 0.147075 | 0.154674 | 0.146536 | 249,856.00 |
| Mar 30 2024 | 0.145842 | 0.001435 | 0.99% | 0.144936 | 0.153456 | 0.144754 | 385,512.00 |
| Mar 29 2024 | 0.144406 | -0.006437 | -4.27% | 0.15065 | 0.151273 | 0.143098 | 448,555.00 |
| Mar 28 2024 | 0.150844 | 0.00661 | 4.58% | 0.145396 | 0.155193 | 0.144154 | 854,894.00 |
| Mar 27 2024 | 0.144234 | 0.000392 | 0.27% | 0.14355 | 0.148635 | 0.141379 | 641,428.00 |
| Mar 26 2024 | 0.143842 | -0.001673 | -1.15% | 0.146065 | 0.150464 | 0.142232 | 369,976.00 |
| Mar 25 2024 | 0.145515 | 0.003485 | 2.45% | 0.139207 | 0.147737 | 0.118471 | 303,738.00 |
| Mar 24 2024 | 0.14203 | 0.00464 | 3.38% | 0.137317 | 0.14346 | 0.134544 | 268,507.00 |
| Mar 23 2024 | 0.13739 | 0.001247 | 0.92% | 0.136589 | 0.142402 | 0.134133 | 222,117.00 |
| Mar 22 2024 | 0.136143 | 0.003365 | 2.53% | 0.132507 | 0.142725 | 0.131123 | 400,481.00 |
| Mar 21 2024 | 0.132778 | -0.003095 | -2.28% | 0.135213 | 0.139058 | 0.130775 | 211,562.00 |
| Mar 20 2024 | 0.135873 | 0.015597 | 12.97% | 0.121048 | 0.137246 | 0.117007 | 1,037,858.00 |
| Mar 19 2024 | 0.120276 | -0.018449 | -13.30% | 0.139207 | 0.14026 | 0.118471 | 897,367.00 |
