TVKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.061551 | 0.001819 | 3.05% | 0.059736 | 0.061673 | 0.05951 | 0.00 |
Jun 29 2024 | 0.059732 | 0.000531 | 0.90% | 0.059193 | 0.059967 | 0.059193 | 0.00 |
Jun 28 2024 | 0.059201 | -0.001181 | -1.96% | 0.060407 | 0.060994 | 0.058847 | 0.00 |
Jun 27 2024 | 0.060382 | 0.000641 | 1.07% | 0.059749 | 0.061023 | 0.05946 | 0.00 |
Jun 26 2024 | 0.059741 | -0.000617 | -1.02% | 0.064847 | 0.064847 | 0.05964 | 2,799,552.00 |
Jun 25 2024 | 0.060358 | 0.001389 | 2.36% | 0.058918 | 0.060781 | 0.058863 | 0.00 |
Jun 24 2024 | 0.058969 | -0.003163 | -5.09% | 0.062007 | 0.062101 | 0.05723 | 0.00 |
Jun 23 2024 | 0.062132 | -0.000879 | -1.39% | 0.063026 | 0.063263 | 0.062076 | 0.00 |
Jun 22 2024 | 0.063011 | 0.000181 | 0.29% | 0.062916 | 0.063249 | 0.062689 | 0.00 |
Jun 21 2024 | 0.06283 | -0.000743 | -1.17% | 0.063524 | 0.063674 | 0.062202 | 0.00 |
Jun 20 2024 | 0.063572 | 0.000359 | 0.57% | 0.063221 | 0.064878 | 0.063207 | 0.00 |
Jun 19 2024 | 0.063213 | -0.000285 | -0.45% | 0.063517 | 0.064007 | 0.063081 | 0.00 |
Jun 18 2024 | 0.063498 | -0.001292 | -1.99% | 0.064847 | 0.064847 | 0.062546 | 0.00 |
Jun 17 2024 | 0.06479 | -0.000381 | -0.58% | 0.086502 | 0.087534 | 0.063744 | 2,799,552.00 |
Jun 16 2024 | 0.065171 | 0.000433 | 0.67% | 0.064693 | 0.065435 | 0.064534 | 0.00 |
Jun 15 2024 | 0.064739 | 0.000157 | 0.24% | 0.064547 | 0.064891 | 0.064379 | 0.00 |
Jun 14 2024 | 0.064582 | -0.007718 | -10.67% | 0.064952 | 0.065891 | 0.063644 | 0.00 |
Jun 13 2024 | 0.0723 | 0.006161 | 9.32% | 0.066021 | 0.072328 | 0.06448 | 0.00 |
Jun 12 2024 | 0.066139 | 0.000516 | 0.79% | 0.065591 | 0.067555 | 0.065153 | 0.00 |
Jun 11 2024 | 0.065623 | -0.002068 | -3.06% | 0.067732 | 0.067743 | 0.064517 | 0.00 |
Jun 10 2024 | 0.067691 | -0.00019 | -0.28% | 0.086502 | 0.087534 | 0.067526 | 2,799,552.00 |
Jun 09 2024 | 0.067881 | 0.000233 | 0.35% | 0.067635 | 0.068153 | 0.067522 | 0.00 |
Jun 08 2024 | 0.067648 | 0.000044 | 0.07% | 0.067573 | 0.06782 | 0.06751 | 0.00 |
Jun 07 2024 | 0.067604 | -0.001064 | -1.55% | 0.068638 | 0.069789 | 0.067079 | 0.00 |
Jun 06 2024 | 0.068668 | -0.000241 | -0.35% | 0.0689 | 0.06936 | 0.068156 | 0.00 |
Jun 05 2024 | 0.068909 | 0.000394 | 0.57% | 0.086502 | 0.087534 | 0.068418 | 2,799,552.00 |
Jun 04 2024 | 0.068515 | 0.001962 | 2.95% | 0.066587 | 0.068882 | 0.066529 | 0.00 |
Jun 03 2024 | 0.066553 | 0.000575 | 0.87% | 0.065844 | 0.068237 | 0.065754 | 0.00 |
Jun 02 2024 | 0.065978 | 0.000135 | 0.20% | 0.065885 | 0.066529 | 0.065514 | 0.00 |
Jun 01 2024 | 0.065843 | 0.000165 | 0.25% | 0.065735 | 0.065956 | 0.065597 | 0.00 |
May 31 2024 | 0.065678 | -0.000915 | -1.37% | 0.066572 | 0.067123 | 0.064934 | 0.00 |
May 30 2024 | 0.066593 | 0.000616 | 0.93% | 0.066098 | 0.067643 | 0.065525 | 0.00 |
May 29 2024 | 0.065977 | -0.000492 | -0.74% | 0.066425 | 0.06694 | 0.065542 | 0.00 |
May 28 2024 | 0.066469 | -0.000764 | -1.14% | 0.067267 | 0.067379 | 0.065451 | 0.00 |
May 27 2024 | 0.067233 | 0.000554 | 0.83% | 0.086502 | 0.087534 | 0.066398 | 2,799,552.00 |
May 26 2024 | 0.066679 | -0.000822 | -1.22% | 0.067441 | 0.06762 | 0.066457 | 0.00 |
May 25 2024 | 0.067501 | -0.006883 | -9.25% | 0.066745 | 0.067717 | 0.066706 | 0.00 |
May 24 2024 | 0.074384 | 0.000658 | 0.89% | 0.073598 | 0.074913 | 0.072465 | 0.00 |
May 23 2024 | 0.073726 | 0.006427 | 9.55% | 0.067396 | 0.07395 | 0.06541 | 0.00 |
May 22 2024 | 0.0673 | -0.001208 | -1.76% | 0.068378 | 0.068527 | 0.067229 | 0.00 |
May 21 2024 | 0.068508 | -0.000921 | -1.33% | 0.069295 | 0.069812 | 0.067456 | 0.00 |
May 20 2024 | 0.06943 | -0.078105 | -52.94% | 0.086502 | 0.154108 | 0.064785 | 2,799,552.00 |
May 19 2024 | 0.147534 | -0.001737 | -1.16% | 0.149229 | 0.150736 | 0.146858 | 0.00 |
May 18 2024 | 0.149272 | 0.083904 | 128.36% | 0.065377 | 0.149419 | 0.043219 | 4,780.00 |
May 17 2024 | 0.065368 | 0.001473 | 2.31% | 0.063878 | 0.065827 | 0.06379 | 0.00 |
May 16 2024 | 0.063895 | -0.000839 | -1.30% | 0.064769 | 0.065103 | 0.063288 | 0.00 |
May 15 2024 | 0.064734 | 0.004134 | 6.82% | 0.060666 | 0.064942 | 0.060403 | 0.00 |
May 14 2024 | 0.0606 | -0.00148 | -2.38% | 0.062103 | 0.062264 | 0.060144 | 0.00 |
May 13 2024 | 0.06208 | 0.001208 | 1.98% | 0.086502 | 0.087534 | 0.060958 | 2,799,552.00 |
May 12 2024 | 0.060872 | 0.000628 | 1.04% | 0.060297 | 0.061201 | 0.06008 | 0.00 |
May 11 2024 | 0.060243 | -0.000141 | -0.23% | 0.060214 | 0.060815 | 0.059926 | 0.00 |
May 10 2024 | 0.060385 | -0.002051 | -3.28% | 0.062308 | 0.062705 | 0.059672 | 0.00 |
May 09 2024 | 0.062435 | 0.001781 | 2.94% | 0.060792 | 0.062687 | 0.060347 | 0.00 |
May 08 2024 | 0.060655 | -0.001352 | -2.18% | 0.06187 | 0.062494 | 0.060416 | 0.00 |
May 07 2024 | 0.062007 | -0.000362 | -0.58% | 0.062446 | 0.063672 | 0.06181 | 0.00 |
May 06 2024 | 0.062369 | -0.00096 | -1.52% | 0.086502 | 0.087534 | 0.041386 | 2,799,552.00 |
May 05 2024 | 0.063328 | 0.000226 | 0.36% | 0.063251 | 0.063812 | 0.062266 | 0.00 |
May 04 2024 | 0.063102 | 0.00084 | 1.35% | 0.062159 | 0.06361 | 0.061919 | 0.00 |
May 03 2024 | 0.062262 | 0.003759 | 6.42% | 0.05847 | 0.062648 | 0.058181 | 0.00 |
May 02 2024 | 0.058503 | -0.018398 | -23.92% | 0.057765 | 0.059043 | 0.056457 | 0.00 |
May 01 2024 | 0.076902 | -0.003166 | -3.95% | 0.0801 | 0.080267 | 0.074777 | 0.00 |
Apr 30 2024 | 0.080067 | 0.017048 | 27.05% | 0.063037 | 0.080473 | 0.058834 | 0.00 |
Apr 29 2024 | 0.063019 | 0.00059 | 0.94% | 0.086502 | 0.087534 | 0.041386 | 2,799,552.00 |
Apr 28 2024 | 0.062429 | -0.000054 | -0.09% | 0.06237 | 0.063336 | 0.062199 | 0.00 |
Apr 27 2024 | 0.062484 | -0.00082 | -1.30% | 0.0633 | 0.063422 | 0.062067 | 0.00 |
Apr 26 2024 | 0.063303 | -0.000612 | -0.96% | 0.063929 | 0.064229 | 0.062918 | 0.00 |
Apr 25 2024 | 0.063915 | -0.000046 | -0.07% | 0.063993 | 0.064654 | 0.062485 | 0.00 |
Apr 24 2024 | 0.063962 | -0.002159 | -3.27% | 0.066334 | 0.066757 | 0.063356 | 0.00 |
Apr 23 2024 | 0.066121 | -0.001053 | -1.57% | 0.067066 | 0.067426 | 0.065803 | 0.00 |
Apr 22 2024 | 0.067173 | 0.00206 | 3.16% | 0.086502 | 0.090523 | 0.066113 | 2,799,552.00 |
Apr 21 2024 | 0.065113 | -0.000014 | -0.02% | 0.065129 | 0.065939 | 0.06455 | 0.00 |
Apr 20 2024 | 0.065127 | 0.000884 | 1.38% | 0.064079 | 0.06566 | 0.063471 | 0.00 |
Apr 19 2024 | 0.064243 | 0.000891 | 1.41% | 0.063172 | 0.065229 | 0.059956 | 0.00 |
Apr 18 2024 | 0.063352 | -0.017958 | -22.09% | 0.061201 | 0.063831 | 0.060485 | 0.00 |
Apr 17 2024 | 0.081311 | 0.017731 | 27.89% | 0.063598 | 0.082015 | 0.061187 | 7.00 |
Apr 16 2024 | 0.06358 | 0.000404 | 0.64% | 0.063158 | 0.064102 | 0.061651 | 0.00 |
Apr 15 2024 | 0.063176 | -0.024113 | -27.62% | 0.086502 | 0.087534 | 0.062394 | 2,799,552.00 |
Apr 14 2024 | 0.087289 | 0.00027 | 0.31% | 0.086502 | 0.087624 | 0.083613 | 0.00 |
Apr 13 2024 | 0.087019 | 0.019831 | 29.52% | 0.067187 | 0.088294 | 0.065357 | 0.00 |
Apr 12 2024 | 0.067188 | -0.002023 | -2.92% | 0.069353 | 0.07052 | 0.065895 | 0.00 |
Apr 11 2024 | 0.069212 | -0.000509 | -0.73% | 0.069675 | 0.07037 | 0.068849 | 0.00 |
Apr 10 2024 | 0.069721 | 0.002086 | 3.08% | 0.067637 | 0.070234 | 0.066585 | 0.00 |
Apr 09 2024 | 0.067635 | -0.002417 | -3.45% | 0.069981 | 0.070029 | 0.066882 | 0.00 |
Apr 08 2024 | 0.070052 | 0.002214 | 3.26% | 0.083854 | 0.084041 | 0.068126 | 2,799,552.00 |
Apr 07 2024 | 0.067838 | 0.000493 | 0.73% | 0.067265 | 0.068504 | 0.067251 | 0.00 |
Apr 06 2024 | 0.067345 | -0.018441 | -21.50% | 0.066297 | 0.068042 | 0.066071 | 0.00 |
Apr 05 2024 | 0.085786 | -0.000798 | -0.92% | 0.086589 | 0.086926 | 0.084003 | 0.00 |
Apr 04 2024 | 0.086584 | 0.000324 | 0.38% | 0.086178 | 0.087386 | 0.081331 | 0.00 |
Apr 03 2024 | 0.086261 | 0.002396 | 2.86% | 0.083854 | 0.086394 | 0.082837 | 0.00 |
Apr 02 2024 | 0.083865 | 0.014901 | 21.61% | 0.068797 | 0.088399 | 0.066009 | 0.00 |