Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.028556 | 0.000404 | 1.44% | 0.029048 | 0.063168 | 0.02769 | 2,825,125.00 |
| May 19 2024 | 0.028151 | -0.000859 | -2.96% | 0.029002 | 0.029137 | 0.02757 | 72,955.00 |
| May 18 2024 | 0.02901 | 0.000544 | 1.91% | 0.02847 | 0.029101 | 0.027886 | 157,310.00 |
| May 17 2024 | 0.028467 | 0.000126 | 0.45% | 0.028333 | 0.028841 | 0.027957 | 101,976.00 |
| May 16 2024 | 0.02834 | -0.000372 | -1.30% | 0.028728 | 0.028815 | 0.027808 | 110,510.00 |
| May 15 2024 | 0.028713 | 0.000367 | 1.30% | 0.028376 | 0.029132 | 0.027891 | 133,511.00 |
| May 14 2024 | 0.028345 | -0.000692 | -2.38% | 0.029048 | 0.029123 | 0.028132 | 23,839.00 |
| May 13 2024 | 0.029037 | 0.000074 | 0.26% | 0.029358 | 0.059661 | 0.028391 | 2,812,388.00 |
| May 12 2024 | 0.028963 | -0.000187 | -0.64% | 0.029176 | 0.029525 | 0.028586 | 60,672.00 |
| May 11 2024 | 0.02915 | -0.000068 | -0.23% | 0.029136 | 0.029635 | 0.028673 | 63,712.00 |
| May 10 2024 | 0.029218 | 0.000015 | 0.05% | 0.029646 | 0.030191 | 0.028438 | 91,818.00 |
| May 09 2024 | 0.029204 | -0.000635 | -2.13% | 0.029906 | 0.030034 | 0.028621 | 24,419.00 |
| May 08 2024 | 0.029838 | 0.000835 | 2.88% | 0.028939 | 0.030445 | 0.028561 | 200,488.00 |
| May 07 2024 | 0.029003 | -0.000169 | -0.58% | 0.029209 | 0.030668 | 0.02844 | 208,331.00 |
| May 06 2024 | 0.029172 | 0.000572 | 2.00% | 0.029358 | 0.063168 | 0.027921 | 2,807,703.00 |
| May 05 2024 | 0.0286 | 0.000102 | 0.36% | 0.028565 | 0.029749 | 0.027946 | 127,103.00 |
| May 04 2024 | 0.028498 | -0.000123 | -0.43% | 0.028573 | 0.029979 | 0.028086 | 207,966.00 |
| May 03 2024 | 0.02862 | 0.000784 | 2.82% | 0.02782 | 0.029468 | 0.027277 | 209,604.00 |
| May 02 2024 | 0.027836 | 0.000338 | 1.23% | 0.027485 | 0.028569 | 0.026862 | 61,282.00 |
| May 01 2024 | 0.027498 | -0.000161 | -0.58% | 0.027671 | 0.0285 | 0.026288 | 147,271.00 |
| Apr 30 2024 | 0.02766 | 0.000216 | 0.79% | 0.026943 | 0.028362 | 0.026378 | 148,562.00 |
| Apr 29 2024 | 0.027444 | -0.00075 | -2.66% | 0.029358 | 0.081683 | 0.026837 | 2,833,363.00 |
| Apr 28 2024 | 0.028194 | -0.000529 | -1.84% | 0.02867 | 0.029019 | 0.027524 | 308,979.00 |
| Apr 27 2024 | 0.028722 | -0.001908 | -6.23% | 0.030629 | 0.030688 | 0.026196 | 1,283,313.00 |
| Apr 26 2024 | 0.030631 | 0.000219 | 0.72% | 0.030934 | 0.032314 | 0.030363 | 276,786.00 |
| Apr 25 2024 | 0.030411 | -0.001054 | -3.35% | 0.031481 | 0.032274 | 0.030396 | 159,760.00 |
| Apr 24 2024 | 0.031465 | 0.000538 | 1.74% | 0.031027 | 0.035222 | 0.030162 | 490,054.00 |
| Apr 23 2024 | 0.030927 | -0.000492 | -1.57% | 0.03137 | 0.031994 | 0.029952 | 262,822.00 |
| Apr 22 2024 | 0.03142 | 0.000438 | 1.42% | 0.029358 | 0.06364 | 0.028539 | 2,800,862.00 |
| Apr 21 2024 | 0.030981 | -0.001057 | -3.30% | 0.032039 | 0.032438 | 0.030811 | 295,023.00 |
| Apr 20 2024 | 0.032038 | 0.001471 | 4.81% | 0.031006 | 0.032088 | 0.030751 | 178,931.00 |
| Apr 19 2024 | 0.030567 | -0.000598 | -1.92% | 0.031076 | 0.033024 | 0.030346 | 611,736.00 |
| Apr 18 2024 | 0.031165 | 0.001598 | 5.40% | 0.029614 | 0.031272 | 0.028869 | 122,382.00 |
| Apr 17 2024 | 0.029568 | -0.000171 | -0.58% | 0.029747 | 0.029992 | 0.028653 | 103,261.00 |
| Apr 16 2024 | 0.029739 | -0.00032 | -1.06% | 0.030051 | 0.030766 | 0.029334 | 41,364.00 |
| Apr 15 2024 | 0.030059 | -0.000095 | -0.32% | 0.029358 | 0.031071 | 0.028539 | 2,722,683.00 |
| Apr 14 2024 | 0.030154 | 0.000621 | 2.10% | 0.029358 | 0.03027 | 0.028539 | 349,489.00 |
| Apr 13 2024 | 0.029534 | -0.001893 | -6.02% | 0.031426 | 0.032249 | 0.029029 | 317,627.00 |
| Apr 12 2024 | 0.031427 | -0.001504 | -4.57% | 0.032999 | 0.034001 | 0.031236 | 391,218.00 |
| Apr 11 2024 | 0.032931 | -0.001367 | -3.99% | 0.034275 | 0.035185 | 0.032833 | 196,412.00 |
| Apr 10 2024 | 0.034298 | -0.00061 | -1.75% | 0.034909 | 0.03605 | 0.033787 | 377,800.00 |
| Apr 09 2024 | 0.034908 | -0.001248 | -3.45% | 0.036119 | 0.036709 | 0.034744 | 288,906.00 |
| Apr 08 2024 | 0.036156 | 0.000596 | 1.67% | 0.034536 | 0.036834 | 0.0325 | 2,784,755.00 |
| Apr 07 2024 | 0.03556 | 0.000259 | 0.73% | 0.03526 | 0.036082 | 0.03471 | 324,283.00 |
| Apr 06 2024 | 0.035302 | -0.000085 | -0.24% | 0.035287 | 0.035701 | 0.034785 | 46,050.00 |
| Apr 05 2024 | 0.035387 | -0.000871 | -2.40% | 0.036259 | 0.036259 | 0.034206 | 544,776.00 |
| Apr 04 2024 | 0.036257 | 0.000184 | 0.51% | 0.036038 | 0.036483 | 0.034488 | 437,209.00 |
| Apr 03 2024 | 0.036073 | 0.00013 | 0.36% | 0.035937 | 0.036635 | 0.035167 | 127,799.00 |
| Apr 02 2024 | 0.035942 | -0.002433 | -6.34% | 0.038282 | 0.038287 | 0.035507 | 107,183.00 |
| Apr 01 2024 | 0.038375 | -0.000824 | -2.10% | 0.034536 | 0.064025 | 0.0325 | 2,730,321.00 |
| Mar 31 2024 | 0.039199 | 0.000675 | 1.75% | 0.038559 | 0.039207 | 0.037551 | 84,228.00 |
| Mar 30 2024 | 0.038524 | -0.000205 | -0.53% | 0.038723 | 0.040036 | 0.038014 | 52,567.00 |
| Mar 29 2024 | 0.03873 | -0.001645 | -4.07% | 0.040883 | 0.041434 | 0.03873 | 111,714.00 |
| Mar 28 2024 | 0.040375 | 0.001985 | 5.17% | 0.038552 | 0.040512 | 0.037425 | 183,721.00 |
| Mar 27 2024 | 0.038389 | -0.00074 | -1.89% | 0.03905 | 0.039982 | 0.037912 | 295,749.00 |
| Mar 26 2024 | 0.039129 | 0.00179 | 4.79% | 0.037889 | 0.043045 | 0.037831 | 643,634.00 |
| Mar 25 2024 | 0.03734 | 0.000497 | 1.35% | 0.034536 | 0.039155 | 0.0325 | 2,988,612.00 |
| Mar 24 2024 | 0.036842 | 0.000069 | 0.19% | 0.037265 | 0.037727 | 0.036479 | 138,343.00 |
| Mar 23 2024 | 0.036773 | -0.000036 | -0.10% | 0.03693 | 0.038038 | 0.036266 | 275,959.00 |
| Mar 22 2024 | 0.036809 | 0.001161 | 3.26% | 0.035715 | 0.036857 | 0.034846 | 248,252.00 |
| Mar 21 2024 | 0.035649 | 0.00115 | 3.33% | 0.034466 | 0.036966 | 0.034143 | 446,301.00 |
| Mar 20 2024 | 0.034499 | 0.001387 | 4.19% | 0.033191 | 0.034944 | 0.032454 | 434,043.00 |
| Mar 19 2024 | 0.033112 | -0.001436 | -4.16% | 0.034536 | 0.034878 | 0.032485 | 567,379.00 |
| Mar 18 2024 | 0.034548 | -0.001288 | -3.59% | 0.033703 | 0.065154 | 0.033151 | 2,927,692.00 |
| Mar 17 2024 | 0.035836 | 0.002036 | 6.02% | 0.034126 | 0.036146 | 0.032947 | 531,774.00 |
| Mar 16 2024 | 0.033801 | -0.003405 | -9.15% | 0.036507 | 0.037538 | 0.033636 | 1,055,836.00 |
| Mar 15 2024 | 0.037206 | -0.003257 | -8.05% | 0.033703 | 0.039335 | 0.033151 | 3,718,745.00 |
| Mar 14 2024 | 0.040462 | -0.001689 | -4.01% | 0.042165 | 0.04245 | 0.038495 | 208,686.00 |
| Mar 13 2024 | 0.042152 | -0.000634 | -1.48% | 0.042785 | 0.045431 | 0.041319 | 395,887.00 |
| Mar 12 2024 | 0.042786 | 0.00501 | 13.26% | 0.037881 | 0.048775 | 0.036819 | 1,004,036.00 |
| Mar 11 2024 | 0.037775 | 0.001009 | 2.74% | 0.033703 | 0.038974 | 0.033151 | 3,326,546.00 |
| Mar 10 2024 | 0.036767 | 0.001632 | 4.65% | 0.034602 | 0.037893 | 0.033772 | 291,704.00 |
| Mar 09 2024 | 0.035134 | 0.000592 | 1.72% | 0.061562 | 0.061642 | 0.033971 | 128,995.00 |
| Mar 08 2024 | 0.034542 | -0.00104 | -2.92% | 0.035535 | 0.03617 | 0.033058 | 531,311.00 |
| Mar 07 2024 | 0.035582 | 0.000868 | 2.50% | 0.034798 | 0.036099 | 0.033561 | 297,066.00 |
| Mar 06 2024 | 0.034714 | 0.00077 | 2.27% | 0.033607 | 0.034979 | 0.033323 | 362,169.00 |
| Mar 05 2024 | 0.033944 | -0.00235 | -6.47% | 0.036603 | 0.036664 | 0.030379 | 598,363.00 |
| Mar 04 2024 | 0.036295 | 0.000498 | 1.39% | 0.033703 | 0.037232 | 0.033151 | 2,896,964.00 |
| Mar 03 2024 | 0.035797 | -0.002412 | -6.31% | 0.037172 | 0.037725 | 0.0337 | 544,752.00 |
| Mar 02 2024 | 0.038209 | 0.005627 | 17.27% | 0.032548 | 0.03875 | 0.03231 | 481,976.00 |
| Mar 01 2024 | 0.032582 | -0.000017 | -0.05% | 0.03246 | 0.033419 | 0.031651 | 361,087.00 |
| Feb 29 2024 | 0.032599 | 0.00114 | 3.63% | 0.031319 | 0.032876 | 0.030385 | 337,802.00 |
| Feb 28 2024 | 0.031458 | 0.000129 | 0.41% | 0.031383 | 0.033264 | 0.030885 | 527,919.00 |
| Feb 27 2024 | 0.031329 | -0.000746 | -2.33% | 0.03214 | 0.03251 | 0.029873 | 2,046,450.00 |
| Feb 26 2024 | 0.032075 | -0.000192 | -0.60% | 0.033703 | 0.046891 | 0.031072 | 3,260,109.00 |
| Feb 25 2024 | 0.032268 | -0.000336 | -1.03% | 0.032576 | 0.032753 | 0.031677 | 446,256.00 |
| Feb 24 2024 | 0.032603 | 0.000087 | 0.27% | 0.032417 | 0.033054 | 0.031767 | 583,574.00 |
| Feb 23 2024 | 0.032516 | 0.000114 | 0.35% | 0.033299 | 0.033299 | 0.031566 | 572,342.00 |
| Feb 22 2024 | 0.032402 | -0.00045 | -1.37% | 0.032797 | 0.033126 | 0.03214 | 359,126.00 |
| Feb 21 2024 | 0.032852 | -0.000233 | -0.70% | 0.033148 | 0.033179 | 0.031562 | 593,183.00 |
