Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XMCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.206558 | -0.005725 | -2.70% | 0.212257 | 0.218501 | 0.20368 | 11,754.00 |
| Jun 05 2024 | 0.212283 | -0.045753 | -17.73% | 0.184806 | 0.241812 | 0.15392 | 48,283.00 |
| Jun 04 2024 | 0.258037 | 0.042275 | 19.59% | 0.21587 | 0.258662 | 0.204094 | 1,114.00 |
| Jun 03 2024 | 0.215761 | -0.001328 | -0.61% | 0.216118 | 0.25543 | 0.212524 | 16,192.00 |
| Jun 02 2024 | 0.21709 | -0.010176 | -4.48% | 0.227411 | 0.236782 | 0.215443 | 17,531.00 |
| Jun 01 2024 | 0.227266 | 0.007986 | 3.64% | 0.219471 | 0.242562 | 0.216025 | 10,835.00 |
| May 31 2024 | 0.21928 | -0.048703 | -18.17% | 0.268436 | 0.268772 | 0.198202 | 11,398.00 |
| May 30 2024 | 0.267983 | -0.249194 | -48.18% | 0.894982 | 0.894982 | 0.264854 | 14,213.00 |
| May 29 2024 | 0.517177 | 0.328491 | 174.09% | 0.188562 | 0.517913 | 0.172473 | 9,571.00 |
| May 28 2024 | 0.188686 | 0.002711 | 1.46% | 0.186068 | 0.199705 | 0.1693 | 1,387.00 |
| May 27 2024 | 0.185975 | 0.010136 | 5.76% | 0.184806 | 0.275961 | 0.15392 | 47,093.00 |
| May 26 2024 | 0.17584 | 0.001099 | 0.63% | 0.174586 | 0.410653 | 0.173508 | 16,808.00 |
| May 25 2024 | 0.174741 | -0.004213 | -2.35% | 0.178704 | 0.181347 | 0.172489 | 24,022.00 |
| May 24 2024 | 0.178954 | 0.005323 | 3.07% | 0.181328 | 0.184512 | 0.178505 | 3,848.00 |
| May 23 2024 | 0.173631 | -0.004388 | -2.46% | 0.178273 | 0.180085 | 0.166856 | 33.00 |
| May 22 2024 | 0.178019 | 0.013931 | 8.49% | 0.163776 | 0.179917 | 0.159278 | 52.00 |
| May 21 2024 | 0.164088 | -0.019564 | -10.65% | 0.183295 | 0.189233 | 0.161567 | 345.00 |
| May 20 2024 | 0.183653 | 0.006924 | 3.92% | 0.184806 | 0.234158 | 0.15392 | 39,945.00 |
| May 19 2024 | 0.176728 | -0.012103 | -6.41% | 0.188778 | 0.190684 | 0.175918 | 23.00 |
| May 18 2024 | 0.188831 | 0.024885 | 15.18% | 0.163969 | 0.189957 | 0.163431 | 5,310.00 |
| May 17 2024 | 0.163946 | 0.002148 | 1.33% | 0.161754 | 0.19111 | 0.160208 | 93.00 |
| May 16 2024 | 0.161798 | -0.016221 | -9.11% | 0.178116 | 0.178583 | 0.160262 | 32.00 |
| May 15 2024 | 0.178019 | 0.02212 | 14.19% | 0.156069 | 0.183827 | 0.155735 | 42.00 |
| May 14 2024 | 0.155899 | -0.028838 | -15.61% | 0.184806 | 0.219751 | 0.15392 | 7,757.00 |
| May 13 2024 | 0.184737 | 0.018813 | 11.34% | 0.355072 | 0.360206 | 0.17682 | 41,755.00 |
| May 12 2024 | 0.165925 | -0.006546 | -3.80% | 0.172624 | 0.173161 | 0.163765 | 46.00 |
| May 11 2024 | 0.172471 | -0.006735 | -3.76% | 0.178699 | 0.1794 | 0.163348 | 217.00 |
| May 10 2024 | 0.179206 | 0.01053 | 6.24% | 0.168332 | 0.190291 | 0.167752 | 261.00 |
| May 09 2024 | 0.168676 | 0.01117 | 7.09% | 0.157863 | 0.175347 | 0.15779 | 208.00 |
| May 08 2024 | 0.157506 | -0.003511 | -2.18% | 0.160663 | 0.162282 | 0.156886 | 0.00 |
| May 07 2024 | 0.161018 | 0.010629 | 7.07% | 0.150576 | 0.174071 | 0.149856 | 91.00 |
| May 06 2024 | 0.150389 | -0.016104 | -9.67% | 0.355072 | 0.360206 | 0.150389 | 39,854.00 |
| May 05 2024 | 0.166492 | -0.023322 | -12.29% | 0.190263 | 0.19043 | 0.164039 | 311.00 |
| May 04 2024 | 0.189815 | 0.026628 | 16.32% | 0.162916 | 0.191271 | 0.162288 | 4.00 |
| May 03 2024 | 0.163186 | -0.031196 | -16.05% | 0.19427 | 0.198684 | 0.15977 | 137.00 |
| May 02 2024 | 0.194382 | 0.001429 | 0.74% | 0.192861 | 0.196176 | 0.188493 | 4.00 |
| May 01 2024 | 0.192953 | 0.029907 | 18.34% | 0.163112 | 0.195952 | 0.153396 | 9.00 |
| Apr 30 2024 | 0.163046 | -0.028045 | -14.68% | 0.191145 | 0.193711 | 0.156265 | 402.00 |
| Apr 29 2024 | 0.191091 | 0.001789 | 0.94% | 0.355072 | 0.360206 | 0.164644 | 40,022.00 |
| Apr 28 2024 | 0.189302 | 0.000339 | 0.18% | 0.18862 | 0.191736 | 0.188103 | 8.00 |
| Apr 27 2024 | 0.188963 | 0.018963 | 11.15% | 0.169992 | 0.194161 | 0.16668 | 113.00 |
| Apr 26 2024 | 0.170 | -0.023808 | -12.28% | 0.193851 | 0.194373 | 0.168965 | 4.00 |
| Apr 25 2024 | 0.193808 | 0.022039 | 12.83% | 0.171854 | 0.196046 | 0.167803 | 35.00 |
| Apr 24 2024 | 0.171769 | -0.018062 | -9.51% | 0.190442 | 0.191742 | 0.170718 | 109.00 |
| Apr 23 2024 | 0.189831 | 0.021897 | 13.04% | 0.167665 | 0.189831 | 0.16537 | 811.00 |
| Apr 22 2024 | 0.167934 | 0.004625 | 2.83% | 0.355072 | 0.360206 | 0.165388 | 39,851.00 |
| Apr 21 2024 | 0.163308 | -0.029973 | -15.51% | 0.193285 | 0.195689 | 0.161698 | 456.00 |
| Apr 20 2024 | 0.193281 | -0.017063 | -8.11% | 0.209807 | 0.211231 | 0.162308 | 6,026.00 |
| Apr 19 2024 | 0.210344 | 0.019776 | 10.38% | 0.190025 | 0.211883 | 0.180352 | 8,751.00 |
| Apr 18 2024 | 0.190568 | -0.007534 | -3.80% | 0.198411 | 0.200235 | 0.189556 | 1,830.00 |
| Apr 17 2024 | 0.198102 | 0.000697 | 0.35% | 0.197461 | 0.199843 | 0.186646 | 6,498.00 |
| Apr 16 2024 | 0.197405 | 0.011444 | 6.15% | 0.185909 | 0.200577 | 0.181545 | 3,422.00 |
| Apr 15 2024 | 0.185961 | -0.026178 | -12.34% | 0.355072 | 0.360206 | 0.180641 | 39,862.00 |
| Apr 14 2024 | 0.212139 | 0.00382 | 1.83% | 0.20708 | 0.215877 | 0.184963 | 56.00 |
| Apr 13 2024 | 0.208319 | 0.017048 | 8.91% | 0.193975 | 0.218271 | 0.1781 | 7,267.00 |
| Apr 12 2024 | 0.19127 | -0.019155 | -9.10% | 0.210855 | 0.227459 | 0.190639 | 1,055.00 |
| Apr 11 2024 | 0.210425 | 0.004075 | 1.97% | 0.206214 | 0.210425 | 0.194806 | 532.00 |
| Apr 10 2024 | 0.206351 | 0.00781 | 3.93% | 0.198546 | 0.20787 | 0.195124 | 20,164.00 |
| Apr 09 2024 | 0.19854 | 0.007028 | 3.67% | 0.19132 | 0.200702 | 0.180064 | 3,871.00 |
| Apr 08 2024 | 0.191513 | -0.001606 | -0.83% | 0.355072 | 0.360206 | 0.189671 | 45,306.00 |
| Apr 07 2024 | 0.193119 | 0.008464 | 4.58% | 0.184437 | 0.195015 | 0.184049 | 52.00 |
| Apr 06 2024 | 0.184655 | -0.001393 | -0.75% | 0.185524 | 0.205248 | 0.180665 | 12,685.00 |
| Apr 05 2024 | 0.186048 | -0.036907 | -16.55% | 0.222966 | 0.228169 | 0.184903 | 4,145.00 |
| Apr 04 2024 | 0.222954 | 0.002859 | 1.30% | 0.219885 | 0.229225 | 0.20796 | 5,469.00 |
| Apr 03 2024 | 0.220095 | 0.010172 | 4.85% | 0.209895 | 0.222751 | 0.207349 | 10.00 |
| Apr 02 2024 | 0.209923 | -0.013098 | -5.87% | 0.22248 | 0.225839 | 0.207384 | 652.00 |
| Apr 01 2024 | 0.223021 | 0.004068 | 1.86% | 0.355072 | 0.360206 | 0.21704 | 44,216.00 |
| Mar 31 2024 | 0.218954 | -0.000635 | -0.29% | 0.219786 | 0.220167 | 0.216558 | 35,767.00 |
| Mar 30 2024 | 0.219588 | 0.000489 | 0.22% | 0.219617 | 0.220752 | 0.217985 | 36,433.00 |
| Mar 29 2024 | 0.2191 | -0.00296 | -1.33% | 0.221214 | 0.224598 | 0.217742 | 21,997.00 |
| Mar 28 2024 | 0.22206 | -0.002243 | -1.00% | 0.223051 | 0.228919 | 0.218942 | 38,581.00 |
| Mar 27 2024 | 0.224303 | 0.002203 | 0.99% | 0.22715 | 0.228775 | 0.218493 | 27,937.00 |
| Mar 26 2024 | 0.2221 | 0.004102 | 1.88% | 0.220196 | 0.234728 | 0.215396 | 42,389.00 |
| Mar 25 2024 | 0.217998 | 0.00442 | 2.07% | 0.355072 | 0.360206 | 0.216043 | 90,498.00 |
| Mar 24 2024 | 0.213578 | -0.010127 | -4.53% | 0.224608 | 0.23113 | 0.203585 | 34,197.00 |
| Mar 23 2024 | 0.223705 | 0.006885 | 3.18% | 0.217026 | 0.230375 | 0.214713 | 21,744.00 |
| Mar 22 2024 | 0.21682 | -0.01412 | -6.11% | 0.230334 | 0.23293 | 0.213572 | 44,696.00 |
| Mar 21 2024 | 0.23094 | -0.003653 | -1.56% | 0.234369 | 0.235656 | 0.226587 | 43,827.00 |
| Mar 20 2024 | 0.234593 | 0.018876 | 8.75% | 0.214763 | 0.236726 | 0.21112 | 24,933.00 |
| Mar 19 2024 | 0.215717 | -0.032499 | -13.09% | 0.248129 | 0.255363 | 0.213594 | 26,924.00 |
| Mar 18 2024 | 0.248217 | -0.002638 | -1.05% | 0.355072 | 0.500448 | 0.243131 | 43,328.00 |
| Mar 17 2024 | 0.250855 | 0.000421 | 0.17% | 0.252843 | 0.255691 | 0.249375 | 19,810.00 |
| Mar 16 2024 | 0.250433 | 0.000389 | 0.16% | 0.247377 | 0.257973 | 0.244623 | 32,046.00 |
| Mar 15 2024 | 0.250044 | -0.001722 | -0.68% | 0.355072 | 0.360206 | 0.242827 | 69,263.00 |
| Mar 14 2024 | 0.251767 | -0.00000500 | 0.00% | 0.248999 | 0.261625 | 0.247494 | 29,806.00 |
| Mar 13 2024 | 0.251771 | 0.011726 | 4.88% | 0.24004 | 0.254003 | 0.238969 | 46,103.00 |
| Mar 12 2024 | 0.240045 | 0.000616 | 0.26% | 0.2401 | 0.245732 | 0.235329 | 47,733.00 |
| Mar 11 2024 | 0.239429 | -0.000886 | -0.37% | 0.355072 | 0.360206 | 0.23396 | 69,250.00 |
| Mar 10 2024 | 0.240315 | -0.006158 | -2.50% | 0.244876 | 0.246878 | 0.237372 | 32,344.00 |
| Mar 09 2024 | 0.246473 | 0.012651 | 5.41% | 0.234572 | 0.251714 | 0.233118 | 41,674.00 |
