SWAPTKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.403355 | 0.011549 | 2.95% | 0.392003 | 0.405515 | 0.391661 | 0.00 |
Jun 03 2024 | 0.391806 | 0.003385 | 0.87% | 0.387631 | 0.401719 | 0.387102 | 0.00 |
Jun 02 2024 | 0.38842 | 0.000794 | 0.20% | 0.387874 | 0.39166 | 0.385689 | 0.00 |
Jun 01 2024 | 0.387627 | 0.000974 | 0.25% | 0.38699 | 0.388288 | 0.386176 | 0.00 |
May 31 2024 | 0.386653 | -0.005386 | -1.37% | 0.391917 | 0.39516 | 0.382272 | 0.00 |
May 30 2024 | 0.392039 | 0.003624 | 0.93% | 0.389123 | 0.398221 | 0.385754 | 0.00 |
May 29 2024 | 0.388415 | -0.002894 | -0.74% | 0.391052 | 0.394079 | 0.385853 | 0.00 |
May 28 2024 | 0.391309 | -0.004499 | -1.14% | 0.396005 | 0.396669 | 0.385318 | 0.00 |
May 27 2024 | 0.395808 | 0.003261 | 0.83% | 0.203617 | 0.402651 | 0.028407 | 0.00 |
May 26 2024 | 0.392547 | -0.004838 | -1.22% | 0.397035 | 0.398084 | 0.391238 | 0.00 |
May 25 2024 | 0.397385 | 0.003902 | 0.99% | 0.392933 | 0.398659 | 0.392705 | 0.00 |
May 24 2024 | 0.393483 | 0.003481 | 0.89% | 0.389323 | 0.396279 | 0.383328 | 0.00 |
May 23 2024 | 0.390002 | -0.006199 | -1.56% | 0.396766 | 0.400799 | 0.383634 | 0.00 |
May 22 2024 | 0.396201 | -0.007114 | -1.76% | 0.402548 | 0.403427 | 0.395785 | 0.00 |
May 21 2024 | 0.403315 | -0.005424 | -1.33% | 0.407944 | 0.41099 | 0.397118 | 0.00 |
May 20 2024 | 0.408739 | 0.028173 | 7.40% | 0.203617 | 0.408894 | 0.028407 | 0.00 |
May 19 2024 | 0.380566 | -0.004481 | -1.16% | 0.384938 | 0.388825 | 0.37882 | 0.00 |
May 18 2024 | 0.385047 | 0.000222 | 0.06% | 0.384878 | 0.387342 | 0.382973 | 0.00 |
May 17 2024 | 0.384825 | 0.008671 | 2.31% | 0.376053 | 0.387528 | 0.375538 | 0.00 |
May 16 2024 | 0.376154 | -0.004942 | -1.30% | 0.381303 | 0.383267 | 0.372585 | 0.00 |
May 15 2024 | 0.381096 | 0.024337 | 6.82% | 0.357148 | 0.382318 | 0.355599 | 0.00 |
May 14 2024 | 0.356759 | -0.00871 | -2.38% | 0.365606 | 0.366553 | 0.354072 | 0.00 |
May 13 2024 | 0.36547 | 0.007112 | 1.98% | 0.203617 | 0.375454 | 0.028407 | 0.00 |
May 12 2024 | 0.358358 | 0.0037 | 1.04% | 0.354973 | 0.360294 | 0.353694 | 0.00 |
May 11 2024 | 0.354658 | -0.000832 | -0.23% | 0.354485 | 0.358024 | 0.352793 | 0.00 |
May 10 2024 | 0.35549 | -0.012073 | -3.28% | 0.366812 | 0.369151 | 0.351292 | 0.00 |
May 09 2024 | 0.367563 | 0.010483 | 2.94% | 0.357887 | 0.369047 | 0.35527 | 0.00 |
May 08 2024 | 0.35708 | -0.00796 | -2.18% | 0.364236 | 0.367905 | 0.355673 | 0.00 |
May 07 2024 | 0.36504 | -0.00213 | -0.58% | 0.367626 | 0.374844 | 0.363881 | 0.00 |
May 06 2024 | 0.36717 | -0.00565 | -1.52% | 0.203617 | 0.397524 | 0.028407 | 0.00 |
May 05 2024 | 0.37282 | 0.001333 | 0.36% | 0.372364 | 0.37567 | 0.366567 | 0.00 |
May 04 2024 | 0.371487 | 0.004945 | 1.35% | 0.365934 | 0.374477 | 0.364524 | 0.00 |
May 03 2024 | 0.366542 | 0.022127 | 6.42% | 0.344216 | 0.368812 | 0.342516 | 0.00 |
May 02 2024 | 0.344415 | 0.004183 | 1.23% | 0.340069 | 0.347594 | 0.332366 | 0.00 |
May 01 2024 | 0.340231 | -0.014005 | -3.95% | 0.354381 | 0.355121 | 0.330832 | 0.00 |
Apr 30 2024 | 0.354237 | -0.016764 | -4.52% | 0.371105 | 0.376087 | 0.346361 | 0.00 |
Apr 29 2024 | 0.371001 | 0.003473 | 0.94% | 0.203617 | 0.397524 | 0.028407 | 0.00 |
Apr 28 2024 | 0.367528 | -0.000321 | -0.09% | 0.367181 | 0.372863 | 0.366173 | 0.00 |
Apr 27 2024 | 0.367848 | -0.004825 | -1.29% | 0.372655 | 0.373372 | 0.365394 | 0.00 |
Apr 26 2024 | 0.372674 | -0.003603 | -0.96% | 0.376359 | 0.378122 | 0.370405 | 0.00 |
Apr 25 2024 | 0.376277 | -0.000274 | -0.07% | 0.376736 | 0.380622 | 0.367857 | 0.00 |
Apr 24 2024 | 0.37655 | -0.012709 | -3.26% | 0.390513 | 0.393003 | 0.372983 | 0.00 |
Apr 23 2024 | 0.389259 | -0.006197 | -1.57% | 0.394824 | 0.396941 | 0.387391 | 0.00 |
Apr 22 2024 | 0.395456 | 0.012128 | 3.16% | 0.203617 | 0.400494 | 0.028407 | 0.00 |
Apr 21 2024 | 0.383329 | -0.000083 | -0.02% | 0.383419 | 0.388187 | 0.38001 | 0.00 |
Apr 20 2024 | 0.383411 | 0.005206 | 1.38% | 0.377239 | 0.386547 | 0.373659 | 0.00 |
Apr 19 2024 | 0.378205 | 0.005244 | 1.41% | 0.371899 | 0.384009 | 0.352967 | 0.00 |
Apr 18 2024 | 0.372962 | 0.013223 | 3.68% | 0.360299 | 0.375782 | 0.35608 | 0.00 |
Apr 17 2024 | 0.359738 | -0.014563 | -3.89% | 0.374406 | 0.378632 | 0.351165 | 0.00 |
Apr 16 2024 | 0.374301 | 0.002379 | 0.64% | 0.371819 | 0.377374 | 0.362943 | 0.00 |
Apr 15 2024 | 0.371922 | -0.014266 | -3.69% | 0.203617 | 0.39106 | 0.028407 | 0.00 |
Apr 14 2024 | 0.386188 | 0.001194 | 0.31% | 0.382704 | 0.387669 | 0.369926 | 0.00 |
Apr 13 2024 | 0.384994 | -0.010551 | -2.67% | 0.395536 | 0.400292 | 0.366233 | 0.00 |
Apr 12 2024 | 0.395545 | -0.01191 | -2.92% | 0.408287 | 0.415156 | 0.387933 | 0.00 |
Apr 11 2024 | 0.407455 | -0.002997 | -0.73% | 0.410181 | 0.414275 | 0.405319 | 0.00 |
Apr 10 2024 | 0.410452 | 0.012281 | 3.08% | 0.398184 | 0.413474 | 0.391993 | 0.00 |
Apr 09 2024 | 0.398171 | -0.014231 | -3.45% | 0.411987 | 0.41227 | 0.39374 | 0.00 |
Apr 08 2024 | 0.412402 | 0.013034 | 3.26% | 0.203617 | 0.420034 | 0.028407 | 0.00 |
Apr 07 2024 | 0.399368 | 0.002903 | 0.73% | 0.395996 | 0.403289 | 0.395914 | 0.00 |
Apr 06 2024 | 0.396464 | 0.005067 | 1.29% | 0.390295 | 0.400568 | 0.388966 | 0.00 |
Apr 05 2024 | 0.391397 | -0.003643 | -0.92% | 0.395061 | 0.396598 | 0.383262 | 0.00 |
Apr 04 2024 | 0.39504 | 0.013402 | 3.51% | 0.381274 | 0.398698 | 0.375769 | 0.00 |
Apr 03 2024 | 0.381638 | 0.001381 | 0.36% | 0.380207 | 0.387001 | 0.375595 | 0.00 |
Apr 02 2024 | 0.380258 | -0.025742 | -6.34% | 0.405013 | 0.40507 | 0.375658 | 0.00 |
Apr 01 2024 | 0.405999 | -0.002789 | -0.68% | 0.203617 | 0.406318 | 0.028407 | 0.00 |
Mar 31 2024 | 0.408788 | 0.007035 | 1.75% | 0.402115 | 0.40887 | 0.402115 | 0.00 |
Mar 30 2024 | 0.401753 | -0.002142 | -0.53% | 0.40383 | 0.405918 | 0.401121 | 0.00 |
Mar 29 2024 | 0.403896 | -0.005457 | -1.33% | 0.408826 | 0.409386 | 0.399697 | 0.00 |
Mar 28 2024 | 0.409353 | 0.009008 | 2.25% | 0.402043 | 0.412946 | 0.398255 | 0.00 |
Mar 27 2024 | 0.400345 | -0.00197 | -0.49% | 0.4015 | 0.410942 | 0.394742 | 0.00 |
Mar 26 2024 | 0.402315 | 0.001463 | 0.36% | 0.400855 | 0.408799 | 0.399232 | 0.00 |
Mar 25 2024 | 0.400853 | 0.011072 | 2.84% | 0.203617 | 0.40833 | 0.028407 | 0.00 |
Mar 24 2024 | 0.38978 | 0.016939 | 4.54% | 0.372646 | 0.391163 | 0.370536 | 0.00 |
Mar 23 2024 | 0.372842 | 0.004752 | 1.29% | 0.369298 | 0.382071 | 0.365363 | 0.00 |
Mar 22 2024 | 0.36809 | -0.009061 | -2.40% | 0.377852 | 0.384571 | 0.361735 | 0.00 |
Mar 21 2024 | 0.377151 | -0.010299 | -2.66% | 0.38708 | 0.389262 | 0.375399 | 0.00 |
Mar 20 2024 | 0.38745 | 0.031979 | 9.00% | 0.356311 | 0.388332 | 0.349 | 0.00 |
Mar 19 2024 | 0.355471 | -0.032534 | -8.38% | 0.387868 | 0.389697 | 0.354785 | 0.00 |
Mar 18 2024 | 0.388005 | -0.002451 | -0.63% | 0.203617 | 0.410019 | 0.028407 | 0.00 |
Mar 17 2024 | 0.390456 | 0.016599 | 4.44% | 0.377454 | 0.393834 | 0.371387 | 0.00 |
Mar 16 2024 | 0.373857 | -0.025557 | -6.40% | 0.397765 | 0.400864 | 0.37203 | 0.00 |
Mar 15 2024 | 0.399415 | -0.01083 | -2.64% | 0.203617 | 0.403326 | 0.028407 | 0.00 |
Mar 14 2024 | 0.410245 | -0.005576 | -1.34% | 0.415948 | 0.41975 | 0.394725 | 0.00 |
Mar 13 2024 | 0.415821 | 0.010189 | 2.51% | 0.405623 | 0.417907 | 0.404751 | 0.00 |
Mar 12 2024 | 0.405632 | 0.000103 | 0.03% | 0.406666 | 0.416622 | 0.394758 | 0.00 |
Mar 11 2024 | 0.405529 | 0.016549 | 4.25% | 0.203617 | 0.414354 | 0.028407 | 0.00 |
Mar 10 2024 | 0.388981 | 0.000373 | 0.10% | 0.388607 | 0.395389 | 0.386945 | 0.00 |
Mar 09 2024 | 0.388607 | 0.000675 | 0.17% | 0.387415 | 0.389893 | 0.386284 | 0.00 |
Mar 08 2024 | 0.387932 | 0.005953 | 1.56% | 0.381479 | 0.3942 | 0.377072 | 0.00 |
Mar 07 2024 | 0.381979 | 0.003753 | 0.99% | 0.379144 | 0.388054 | 0.376393 | 0.00 |