SPCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.007279 | 0.000502 | 7.40% | 0.006511 | 0.007282 | 0.006314 | 0.00 |
May 19 2024 | 0.006777 | -0.00008 | -1.17% | 0.006855 | 0.006924 | 0.006746 | 0.00 |
May 18 2024 | 0.006857 | 0.00000400 | 0.06% | 0.006854 | 0.006898 | 0.00682 | 0.00 |
May 17 2024 | 0.006853 | 0.000154 | 2.31% | 0.006697 | 0.006901 | 0.006688 | 0.00 |
May 16 2024 | 0.006699 | -0.000088 | -1.30% | 0.00679 | 0.006825 | 0.006635 | 0.00 |
May 15 2024 | 0.006787 | 0.000433 | 6.82% | 0.00636 | 0.006808 | 0.006333 | 0.00 |
May 14 2024 | 0.006353 | -0.000155 | -2.38% | 0.006511 | 0.006528 | 0.006305 | 0.00 |
May 13 2024 | 0.006508 | 0.000127 | 1.98% | 0.015105 | 0.015105 | 0.006391 | 0.00 |
May 12 2024 | 0.006382 | 0.000066 | 1.04% | 0.006321 | 0.006416 | 0.006299 | 0.00 |
May 11 2024 | 0.006316 | -0.000015 | -0.24% | 0.006313 | 0.006376 | 0.006283 | 0.00 |
May 10 2024 | 0.006331 | -0.000215 | -3.28% | 0.006532 | 0.006574 | 0.006256 | 0.00 |
May 09 2024 | 0.006546 | 0.000187 | 2.94% | 0.006373 | 0.006572 | 0.006327 | 0.00 |
May 08 2024 | 0.006359 | -0.000142 | -2.18% | 0.006486 | 0.006552 | 0.006334 | 0.00 |
May 07 2024 | 0.006501 | -0.000038 | -0.58% | 0.006547 | 0.006675 | 0.00648 | 0.00 |
May 06 2024 | 0.006539 | -0.000101 | -1.52% | 0.015105 | 0.015105 | 0.006506 | 0.00 |
May 05 2024 | 0.006639 | 0.000024 | 0.36% | 0.006631 | 0.00669 | 0.006528 | 0.00 |
May 04 2024 | 0.006616 | 0.000088 | 1.35% | 0.006517 | 0.006669 | 0.006492 | 0.00 |
May 03 2024 | 0.006527 | 0.000394 | 6.42% | 0.00613 | 0.006568 | 0.0061 | 0.00 |
May 02 2024 | 0.006133 | 0.000074 | 1.22% | 0.006056 | 0.00619 | 0.005919 | 0.00 |
May 01 2024 | 0.006059 | -0.000249 | -3.95% | 0.006311 | 0.006324 | 0.005892 | 0.00 |
Apr 30 2024 | 0.006308 | -0.000299 | -4.53% | 0.006609 | 0.006697 | 0.006168 | 0.00 |
Apr 29 2024 | 0.006607 | 0.000062 | 0.95% | 0.015105 | 0.036485 | 0.006428 | 0.00 |
Apr 28 2024 | 0.006545 | -0.00000600 | -0.09% | 0.006539 | 0.00664 | 0.006521 | 0.00 |
Apr 27 2024 | 0.006551 | -0.000086 | -1.30% | 0.006636 | 0.006649 | 0.006507 | 0.00 |
Apr 26 2024 | 0.006637 | -0.000064 | -0.96% | 0.006702 | 0.006734 | 0.006596 | 0.00 |
Apr 25 2024 | 0.006701 | -0.00000500 | -0.07% | 0.006709 | 0.006778 | 0.006551 | 0.00 |
Apr 24 2024 | 0.006706 | -0.000226 | -3.26% | 0.006954 | 0.006999 | 0.006642 | 0.00 |
Apr 23 2024 | 0.006932 | -0.00011 | -1.56% | 0.007031 | 0.007069 | 0.006899 | 0.00 |
Apr 22 2024 | 0.007042 | 0.000216 | 3.16% | 0.015105 | 0.015105 | 0.006931 | 0.00 |
Apr 21 2024 | 0.006826 | -0.00000100 | -0.01% | 0.006828 | 0.006913 | 0.006767 | 0.00 |
Apr 20 2024 | 0.006828 | 0.000093 | 1.38% | 0.006718 | 0.006884 | 0.006654 | 0.00 |
Apr 19 2024 | 0.006735 | 0.000093 | 1.40% | 0.006623 | 0.006839 | 0.006286 | 0.00 |
Apr 18 2024 | 0.006642 | 0.000235 | 3.68% | 0.006416 | 0.006692 | 0.006341 | 0.00 |
Apr 17 2024 | 0.006406 | -0.000259 | -3.89% | 0.006668 | 0.006743 | 0.006254 | 0.00 |
Apr 16 2024 | 0.006666 | 0.000042 | 0.63% | 0.006621 | 0.00672 | 0.006463 | 0.00 |
Apr 15 2024 | 0.006623 | -0.000254 | -3.69% | 0.015105 | 0.015105 | 0.006541 | 0.00 |
Apr 14 2024 | 0.006877 | 0.000021 | 0.31% | 0.006815 | 0.006904 | 0.006588 | 0.00 |
Apr 13 2024 | 0.006856 | -0.000188 | -2.67% | 0.007044 | 0.007128 | 0.006522 | 0.00 |
Apr 12 2024 | 0.007044 | -0.000212 | -2.92% | 0.007271 | 0.007393 | 0.006908 | 0.00 |
Apr 11 2024 | 0.007256 | -0.000053 | -0.73% | 0.007305 | 0.007378 | 0.007218 | 0.00 |
Apr 10 2024 | 0.007309 | 0.000219 | 3.08% | 0.007091 | 0.007363 | 0.006981 | 0.00 |
Apr 09 2024 | 0.007091 | -0.000253 | -3.44% | 0.007337 | 0.007342 | 0.007012 | 0.00 |
Apr 08 2024 | 0.007344 | 0.000232 | 3.26% | 0.015105 | 0.015105 | 0.007142 | 0.00 |
Apr 07 2024 | 0.007112 | 0.000052 | 0.74% | 0.007052 | 0.007182 | 0.007051 | 0.00 |
Apr 06 2024 | 0.00706 | 0.00009 | 1.29% | 0.00695 | 0.007133 | 0.006927 | 0.00 |
Apr 05 2024 | 0.00697 | -0.000065 | -0.92% | 0.007035 | 0.007063 | 0.006825 | 0.00 |
Apr 04 2024 | 0.007035 | 0.000239 | 3.51% | 0.00679 | 0.0071 | 0.006692 | 0.00 |
Apr 03 2024 | 0.006796 | 0.000025 | 0.37% | 0.006771 | 0.006892 | 0.006689 | 0.00 |
Apr 02 2024 | 0.006772 | -0.000458 | -6.33% | 0.007213 | 0.007214 | 0.00669 | 0.00 |
Apr 01 2024 | 0.00723 | -0.00005 | -0.69% | 0.015105 | 0.015105 | 0.007071 | 0.00 |
Mar 31 2024 | 0.00728 | 0.000125 | 1.75% | 0.007161 | 0.007281 | 0.007161 | 0.00 |
Mar 30 2024 | 0.007155 | -0.000038 | -0.53% | 0.007191 | 0.007229 | 0.007143 | 0.00 |
Mar 29 2024 | 0.007193 | -0.000097 | -1.33% | 0.00728 | 0.00729 | 0.007118 | 0.00 |
Mar 28 2024 | 0.00729 | 0.00016 | 2.25% | 0.00716 | 0.007354 | 0.007092 | 0.00 |
Mar 27 2024 | 0.007129 | -0.000035 | -0.49% | 0.00715 | 0.007318 | 0.00703 | 0.00 |
Mar 26 2024 | 0.007165 | 0.000026 | 0.36% | 0.007139 | 0.00728 | 0.00711 | 0.00 |
Mar 25 2024 | 0.007138 | 0.000197 | 2.84% | 0.015105 | 0.015105 | 0.006857 | 0.00 |
Mar 24 2024 | 0.006941 | 0.000302 | 4.54% | 0.006636 | 0.006966 | 0.006599 | 0.00 |
Mar 23 2024 | 0.00664 | 0.000085 | 1.30% | 0.006577 | 0.006804 | 0.006506 | 0.00 |
Mar 22 2024 | 0.006555 | -0.000161 | -2.40% | 0.006729 | 0.006849 | 0.006442 | 0.00 |
Mar 21 2024 | 0.006716 | -0.000183 | -2.65% | 0.006893 | 0.006932 | 0.006685 | 0.00 |
Mar 20 2024 | 0.0069 | 0.000569 | 9.00% | 0.006345 | 0.006916 | 0.006215 | 0.00 |
Mar 19 2024 | 0.00633 | -0.000579 | -8.38% | 0.006907 | 0.00694 | 0.006318 | 0.00 |
Mar 18 2024 | 0.00691 | -0.000044 | -0.63% | 0.015105 | 0.015105 | 0.006796 | 0.00 |
Mar 17 2024 | 0.006953 | 0.000296 | 4.44% | 0.006722 | 0.007013 | 0.006614 | 0.00 |
Mar 16 2024 | 0.006658 | -0.000455 | -6.40% | 0.007083 | 0.007139 | 0.006625 | 0.00 |
Mar 15 2024 | 0.007113 | -0.000193 | -2.64% | 0.015105 | 0.015105 | 0.006724 | 0.00 |
Mar 14 2024 | 0.007306 | -0.000099 | -1.34% | 0.007407 | 0.007475 | 0.007029 | 0.00 |
Mar 13 2024 | 0.007405 | 0.000181 | 2.51% | 0.007223 | 0.007442 | 0.007208 | 0.00 |
Mar 12 2024 | 0.007224 | 0.00000200 | 0.03% | 0.007242 | 0.007419 | 0.00703 | 0.00 |
Mar 11 2024 | 0.007222 | 0.000295 | 4.25% | 0.015105 | 0.015105 | 0.007017 | 0.00 |
Mar 10 2024 | 0.006927 | 0.00000700 | 0.10% | 0.00692 | 0.007041 | 0.006891 | 0.00 |
Mar 09 2024 | 0.00692 | 0.000012 | 0.17% | 0.006899 | 0.006943 | 0.006879 | 0.00 |
Mar 08 2024 | 0.006908 | 0.000106 | 1.56% | 0.006793 | 0.00702 | 0.006715 | 0.00 |
Mar 07 2024 | 0.006802 | 0.000067 | 0.99% | 0.006752 | 0.006911 | 0.006703 | 0.00 |
Mar 06 2024 | 0.006736 | 0.000149 | 2.27% | 0.006521 | 0.0069 | 0.006437 | 0.00 |
Mar 05 2024 | 0.006586 | -0.000352 | -5.07% | 0.006998 | 0.007032 | 0.00574 | 0.00 |
Mar 04 2024 | 0.006939 | 0.000475 | 7.35% | 0.015105 | 0.015105 | 0.006517 | 0.00 |
Mar 03 2024 | 0.006463 | 0.000095 | 1.49% | 0.006358 | 0.006485 | 0.006319 | 0.00 |
Mar 02 2024 | 0.006368 | -0.000049 | -0.76% | 0.006411 | 0.006411 | 0.006324 | 0.00 |
Mar 01 2024 | 0.006418 | 0.000093 | 1.47% | 0.006298 | 0.006484 | 0.006257 | 0.00 |
Feb 29 2024 | 0.006325 | 0.000033 | 0.52% | 0.006264 | 0.006477 | 0.006049 | 0.00 |
Feb 28 2024 | 0.006292 | 0.000473 | 8.13% | 0.005828 | 0.006552 | 0.0058 | 0.00 |
Feb 27 2024 | 0.005818 | 0.000259 | 4.65% | 0.005571 | 0.005867 | 0.00547 | 0.00 |
Feb 26 2024 | 0.00556 | 0.00025 | 4.71% | 0.015105 | 0.015105 | 0.005223 | 0.00 |
Feb 25 2024 | 0.00531 | 0.000012 | 0.23% | 0.005294 | 0.005331 | 0.005265 | 0.00 |
Feb 24 2024 | 0.005298 | 0.000079 | 1.51% | 0.005203 | 0.005305 | 0.005192 | 0.00 |
Feb 23 2024 | 0.005219 | -0.000047 | -0.89% | 0.005279 | 0.005289 | 0.005185 | 0.00 |
Feb 22 2024 | 0.005265 | -0.000073 | -1.37% | 0.005329 | 0.005345 | 0.005244 | 0.00 |
Feb 21 2024 | 0.005338 | -0.000038 | -0.71% | 0.005387 | 0.005392 | 0.005222 | 0.00 |