Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XYOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.006326 | 0.000658 | 11.61% | 0.005667 | 0.006329 | 0.005659 | 119,959.00 |
| May 16 2024 | 0.005668 | -0.000074 | -1.29% | 0.005746 | 0.006181 | 0.005614 | 47,063.00 |
| May 15 2024 | 0.005743 | 0.000367 | 6.82% | 0.005382 | 0.006254 | 0.005358 | 162,063.00 |
| May 14 2024 | 0.005376 | -0.000632 | -10.52% | 0.00601 | 0.006026 | 0.00537 | 114,015.00 |
| May 13 2024 | 0.006008 | 0.000117 | 1.98% | 0.005462 | 0.025202 | 0.005118 | 12,569,466.00 |
| May 12 2024 | 0.005891 | 0.000061 | 1.05% | 0.008266 | 0.008292 | 0.005814 | 62,609.00 |
| May 11 2024 | 0.00583 | -0.000014 | -0.24% | 0.005827 | 0.005885 | 0.005799 | 27,981.00 |
| May 10 2024 | 0.005844 | -0.000198 | -3.28% | 0.00603 | 0.006068 | 0.005775 | 518,446.00 |
| May 09 2024 | 0.006042 | 0.000172 | 2.94% | 0.005883 | 0.006067 | 0.00584 | 46,308.00 |
| May 08 2024 | 0.00587 | -0.000131 | -2.18% | 0.005987 | 0.006048 | 0.005847 | 135,559.00 |
| May 07 2024 | 0.006001 | -0.000538 | -8.23% | 0.006043 | 0.006616 | 0.005982 | 40,668.00 |
| May 06 2024 | 0.006539 | 0.00041 | 6.69% | 0.005462 | 0.025423 | 0.005118 | 12,571,899.00 |
| May 05 2024 | 0.006129 | -0.000487 | -7.36% | 0.006631 | 0.006664 | 0.006045 | 16,834.00 |
| May 04 2024 | 0.006616 | 0.000088 | 1.35% | 0.006517 | 0.006669 | 0.006492 | 35,489.00 |
| May 03 2024 | 0.006527 | 0.000394 | 6.42% | 0.00613 | 0.006886 | 0.0061 | 113,199.00 |
| May 02 2024 | 0.006133 | 0.000074 | 1.22% | 0.006056 | 0.00619 | 0.005919 | 273,113.00 |
| May 01 2024 | 0.006059 | 0.000236 | 4.05% | 0.008253 | 0.00827 | 0.005438 | 428,092.00 |
| Apr 30 2024 | 0.005823 | -0.000784 | -11.87% | 0.006609 | 0.006697 | 0.005694 | 1,301,944.00 |
| Apr 29 2024 | 0.006607 | 0.000062 | 0.95% | 0.005462 | 0.011436 | 0.005118 | 12,832,531.00 |
| Apr 28 2024 | 0.006545 | -0.00000600 | -0.09% | 0.006539 | 0.00664 | 0.006521 | 176,941.00 |
| Apr 27 2024 | 0.006551 | -0.000086 | -1.30% | 0.006636 | 0.006649 | 0.006034 | 278,187.00 |
| Apr 26 2024 | 0.006637 | 0.000451 | 7.30% | 0.006187 | 0.007186 | 0.006089 | 1,291,922.00 |
| Apr 25 2024 | 0.006185 | -0.00000400 | -0.06% | 0.006193 | 0.006257 | 0.006047 | 96,628.00 |
| Apr 24 2024 | 0.00619 | -0.000209 | -3.27% | 0.006419 | 0.006999 | 0.006152 | 228,312.00 |
| Apr 23 2024 | 0.006399 | -0.000644 | -9.14% | 0.007031 | 0.007069 | 0.006379 | 251,227.00 |
| Apr 22 2024 | 0.007042 | 0.000216 | 3.16% | 0.005462 | 0.026882 | 0.005118 | 12,832,903.00 |
| Apr 21 2024 | 0.006826 | -0.00000100 | -0.01% | 0.006828 | 0.007394 | 0.006767 | 151,403.00 |
| Apr 20 2024 | 0.006828 | 0.000093 | 1.38% | 0.008785 | 0.008788 | 0.006654 | 58,441.00 |
| Apr 19 2024 | 0.006735 | 0.000093 | 1.40% | 0.006623 | 0.006839 | 0.006286 | 184,719.00 |
| Apr 18 2024 | 0.006642 | 0.000235 | 3.68% | 0.006416 | 0.006973 | 0.006351 | 91,961.00 |
| Apr 17 2024 | 0.006406 | 0.000253 | 4.12% | 0.006155 | 0.007139 | 0.006105 | 302,130.00 |
| Apr 16 2024 | 0.006153 | 0.000039 | 0.64% | 0.006112 | 0.006203 | 0.005966 | 149,908.00 |
| Apr 15 2024 | 0.006114 | -0.000764 | -11.11% | 0.005462 | 0.008975 | 0.005118 | 12,650,057.00 |
| Apr 14 2024 | 0.006877 | 0.000549 | 8.67% | 0.008912 | 0.008912 | 0.006081 | 151,642.00 |
| Apr 13 2024 | 0.006329 | -0.000715 | -10.15% | 0.007044 | 0.007128 | 0.005576 | 473,172.00 |
| Apr 12 2024 | 0.007044 | -0.00077 | -9.85% | 0.00783 | 0.007962 | 0.006943 | 259,974.00 |
| Apr 11 2024 | 0.007814 | -0.000057 | -0.72% | 0.007866 | 0.007945 | 0.007234 | 208,755.00 |
| Apr 10 2024 | 0.007872 | 0.000236 | 3.08% | 0.007636 | 0.009293 | 0.007518 | 105,161.00 |
| Apr 09 2024 | 0.007636 | -0.001403 | -15.52% | 0.00903 | 0.009035 | 0.007551 | 189,179.00 |
| Apr 08 2024 | 0.009039 | 0.001927 | 27.09% | 0.005462 | 0.009352 | 0.005118 | 13,329,003.00 |
| Apr 07 2024 | 0.007112 | 0.000052 | 0.74% | 0.007052 | 0.007182 | 0.007051 | 338,076.00 |
| Apr 06 2024 | 0.00706 | 0.00009 | 1.29% | 0.00695 | 0.007541 | 0.006927 | 178,123.00 |
| Apr 05 2024 | 0.00697 | -0.000606 | -8.00% | 0.007577 | 0.007606 | 0.006927 | 484,253.00 |
| Apr 04 2024 | 0.007576 | 0.000257 | 3.51% | 0.007312 | 0.007646 | 0.007207 | 165,343.00 |
| Apr 03 2024 | 0.007319 | 0.000026 | 0.36% | 0.007292 | 0.007422 | 0.007203 | 106,419.00 |
| Apr 02 2024 | 0.007293 | -0.000494 | -6.34% | 0.007767 | 0.007768 | 0.007204 | 95,877.00 |
| Apr 01 2024 | 0.007786 | -0.000613 | -7.30% | 0.005462 | 0.011591 | 0.005118 | 12,820,692.00 |
| Mar 31 2024 | 0.0084 | 0.000145 | 1.75% | 0.008263 | 0.008401 | 0.008263 | 17,615.00 |
| Mar 30 2024 | 0.008255 | -0.000044 | -0.53% | 0.009404 | 0.009404 | 0.008242 | 82,082.00 |
| Mar 29 2024 | 0.008299 | 0.000449 | 5.71% | 0.007841 | 0.008837 | 0.007744 | 451,564.00 |
| Mar 28 2024 | 0.007851 | 0.000173 | 2.25% | 0.00771 | 0.008222 | 0.007638 | 179,158.00 |
| Mar 27 2024 | 0.007678 | -0.000589 | -7.12% | 0.00825 | 0.008352 | 0.007577 | 309,981.00 |
| Mar 26 2024 | 0.008267 | 0.00003 | 0.36% | 0.008237 | 0.00891 | 0.007695 | 672,603.00 |
| Mar 25 2024 | 0.008237 | 0.000228 | 2.84% | 0.005462 | 0.009013 | 0.005118 | 12,650,385.00 |
| Mar 24 2024 | 0.008009 | -0.000163 | -1.99% | 0.008168 | 0.008457 | 0.00763 | 93,639.00 |
| Mar 23 2024 | 0.008172 | 0.000608 | 8.04% | 0.007588 | 0.00836 | 0.007507 | 124,020.00 |
| Mar 22 2024 | 0.007563 | -0.000703 | -8.50% | 0.008282 | 0.008415 | 0.007448 | 157,348.00 |
| Mar 21 2024 | 0.008266 | -0.000226 | -2.66% | 0.007954 | 0.008514 | 0.007723 | 146,616.00 |
| Mar 20 2024 | 0.008492 | 0.001188 | 16.26% | 0.007321 | 0.008511 | 0.007224 | 300,782.00 |
| Mar 19 2024 | 0.007304 | -0.0012 | -14.11% | 0.008501 | 0.008541 | 0.00729 | 273,043.00 |
| Mar 18 2024 | 0.008504 | -0.000054 | -0.63% | 0.005462 | 0.011795 | 0.005118 | 13,085,530.00 |
| Mar 17 2024 | 0.008558 | 0.000876 | 11.40% | 0.007756 | 0.009655 | 0.007631 | 1,964,623.00 |
| Mar 16 2024 | 0.007682 | -0.001619 | -17.41% | 0.009263 | 0.009335 | 0.007644 | 1,330,430.00 |
| Mar 15 2024 | 0.009301 | -0.000252 | -2.64% | 0.005462 | 0.009719 | 0.005118 | 13,500,353.00 |
| Mar 14 2024 | 0.009554 | -0.001269 | -11.73% | 0.010826 | 0.010826 | 0.009192 | 595,103.00 |
| Mar 13 2024 | 0.010823 | 0.000265 | 2.51% | 0.010557 | 0.011236 | 0.01012 | 227,978.00 |
| Mar 12 2024 | 0.010558 | 0.00000300 | 0.03% | 0.010027 | 0.011318 | 0.009961 | 546,588.00 |
| Mar 11 2024 | 0.010555 | 0.000964 | 10.05% | 0.005462 | 0.011863 | 0.005118 | 13,724,721.00 |
| Mar 10 2024 | 0.009591 | -0.000523 | -5.17% | 0.009582 | 0.010287 | 0.009132 | 381,882.00 |
| Mar 09 2024 | 0.010114 | 0.000018 | 0.18% | 0.010083 | 0.010682 | 0.010054 | 240,989.00 |
| Mar 08 2024 | 0.010097 | -0.000892 | -8.12% | 0.011497 | 0.011556 | 0.009418 | 1,806,838.00 |
| Mar 07 2024 | 0.010988 | 0.003735 | 51.49% | 0.007271 | 0.012222 | 0.007264 | 2,533,864.00 |
| Mar 06 2024 | 0.007254 | 0.000161 | 2.27% | 0.007022 | 0.007912 | 0.006762 | 1,067,838.00 |
| Mar 05 2024 | 0.007093 | -0.00038 | -5.09% | 0.007536 | 0.00797 | 0.005808 | 1,759,616.00 |
| Mar 04 2024 | 0.007472 | -0.00098 | -11.59% | 0.005462 | 0.008409 | 0.005118 | 13,956,959.00 |
| Mar 03 2024 | 0.008452 | 0.002084 | 32.72% | 0.006358 | 0.010257 | 0.006349 | 3,978,198.00 |
| Mar 02 2024 | 0.006368 | -0.000049 | -0.76% | 0.006411 | 0.006411 | 0.005898 | 441,698.00 |
| Mar 01 2024 | 0.006418 | 0.000579 | 9.92% | 0.005814 | 0.006484 | 0.005775 | 200,136.00 |
| Feb 29 2024 | 0.005839 | 0.000031 | 0.53% | 0.005782 | 0.006321 | 0.005584 | 243,595.00 |
| Feb 28 2024 | 0.005808 | -0.000011 | -0.19% | 0.005828 | 0.006444 | 0.005527 | 1,950,206.00 |
| Feb 27 2024 | 0.005818 | -0.000169 | -2.82% | 0.005999 | 0.006313 | 0.005774 | 797,976.00 |
| Feb 26 2024 | 0.005987 | -0.000139 | -2.27% | 0.005462 | 0.019807 | 0.005118 | 12,734,423.00 |
| Feb 25 2024 | 0.006127 | 0.000014 | 0.23% | 0.006108 | 0.006151 | 0.006075 | 195,732.00 |
| Feb 24 2024 | 0.006113 | 0.000894 | 17.14% | 0.005203 | 0.00612 | 0.005202 | 477,715.00 |
| Feb 23 2024 | 0.005219 | -0.000452 | -7.97% | 0.006091 | 0.006093 | 0.005185 | 652,517.00 |
| Feb 22 2024 | 0.00567 | -0.000489 | -7.94% | 0.006149 | 0.006149 | 0.00567 | 795,784.00 |
| Feb 21 2024 | 0.00616 | 0.000783 | 14.57% | 0.005387 | 0.006935 | 0.005387 | 2,043,153.00 |
| Feb 20 2024 | 0.005376 | 0.000442 | 8.96% | 0.004937 | 0.00626 | 0.004902 | 770,331.00 |
| Feb 19 2024 | 0.004934 | -0.000025 | -0.50% | 0.005462 | 0.00768 | 0.004925 | 12,755,283.00 |
| Feb 18 2024 | 0.00496 | 0.00003 | 0.61% | 0.004922 | 0.004984 | 0.004887 | 209,166.00 |
| Feb 17 2024 | 0.004929 | 0.000384 | 8.45% | 0.004541 | 0.004949 | 0.004423 | 813,776.00 |
