Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRPTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.038814 | -0.000879 | -2.21% | 0.040297 | 0.040332 | 0.037702 | 110,592.00 |
| May 04 2024 | 0.039693 | -0.00148 | -3.59% | 0.040604 | 0.041654 | 0.039218 | 122,674.00 |
| May 03 2024 | 0.041173 | 0.000598 | 1.47% | 0.040551 | 0.041474 | 0.038631 | 196,131.00 |
| May 02 2024 | 0.040575 | -0.001371 | -3.27% | 0.04146 | 0.044394 | 0.039913 | 394,774.00 |
| May 01 2024 | 0.041946 | -0.006579 | -13.56% | 0.049516 | 0.053136 | 0.040635 | 1,165,969.00 |
| Apr 30 2024 | 0.048526 | 0.012442 | 34.48% | 0.036094 | 0.048562 | 0.034144 | 337,858.00 |
| Apr 29 2024 | 0.036084 | -0.004697 | -11.52% | 0.042546 | 0.221089 | 0.035869 | 279,642.00 |
| Apr 28 2024 | 0.04078 | 0.00198 | 5.10% | 0.03873 | 0.040929 | 0.038609 | 27,668.00 |
| Apr 27 2024 | 0.0388 | -0.000509 | -1.29% | 0.039307 | 0.039383 | 0.035704 | 82,891.00 |
| Apr 26 2024 | 0.039309 | -0.00038 | -0.96% | 0.039698 | 0.041758 | 0.038624 | 67,324.00 |
| Apr 25 2024 | 0.039689 | -0.000029 | -0.07% | 0.039738 | 0.041026 | 0.03833 | 90,599.00 |
| Apr 24 2024 | 0.039718 | -0.00294 | -6.89% | 0.041726 | 0.042914 | 0.038591 | 98,196.00 |
| Apr 23 2024 | 0.042659 | 0.000946 | 2.27% | 0.042187 | 0.0435 | 0.040589 | 184,340.00 |
| Apr 22 2024 | 0.041713 | -0.002922 | -6.55% | 0.042546 | 0.22274 | 0.040986 | 286,730.00 |
| Apr 21 2024 | 0.044634 | -0.004737 | -9.59% | 0.047796 | 0.047796 | 0.04225 | 295,248.00 |
| Apr 20 2024 | 0.049371 | -0.000884 | -1.76% | 0.048576 | 0.049926 | 0.043342 | 347,577.00 |
| Apr 19 2024 | 0.050255 | 0.001719 | 3.54% | 0.048907 | 0.059 | 0.044127 | 984,317.00 |
| Apr 18 2024 | 0.048536 | 0.01749 | 56.34% | 0.031094 | 0.054342 | 0.030882 | 337,939.00 |
| Apr 17 2024 | 0.031046 | -0.00177 | -5.39% | 0.032825 | 0.034884 | 0.030787 | 105,708.00 |
| Apr 16 2024 | 0.032815 | -0.002339 | -6.65% | 0.035145 | 0.035821 | 0.031818 | 179,149.00 |
| Apr 15 2024 | 0.035154 | -0.003465 | -8.97% | 0.042546 | 0.044664 | 0.034341 | 235,650.00 |
| Apr 14 2024 | 0.038619 | 0.002756 | 7.69% | 0.035649 | 0.039042 | 0.035206 | 62,101.00 |
| Apr 13 2024 | 0.035862 | -0.002608 | -6.78% | 0.039012 | 0.039387 | 0.033953 | 93,679.00 |
| Apr 12 2024 | 0.038471 | -0.005065 | -11.63% | 0.043625 | 0.044712 | 0.037976 | 96,112.00 |
| Apr 11 2024 | 0.043536 | 0.000242 | 0.56% | 0.043266 | 0.04627 | 0.042621 | 50,837.00 |
| Apr 10 2024 | 0.043294 | 0.00075 | 1.76% | 0.042546 | 0.044664 | 0.040986 | 66,143.00 |
| Apr 09 2024 | 0.042544 | -0.000956 | -2.20% | 0.043456 | 0.045537 | 0.041858 | 52,237.00 |
| Apr 08 2024 | 0.0435 | 0.002469 | 6.02% | 0.046475 | 0.047175 | 0.039651 | 217,119.00 |
| Apr 07 2024 | 0.041031 | 0.000841 | 2.09% | 0.040142 | 0.04217 | 0.039109 | 53,535.00 |
| Apr 06 2024 | 0.04019 | 0.000514 | 1.29% | 0.03903 | 0.041118 | 0.038982 | 39,549.00 |
| Apr 05 2024 | 0.039676 | -0.003616 | -8.35% | 0.043294 | 0.043625 | 0.039432 | 192,096.00 |
| Apr 04 2024 | 0.043292 | -0.001145 | -2.58% | 0.044395 | 0.045756 | 0.04282 | 58,857.00 |
| Apr 03 2024 | 0.044437 | -0.001402 | -3.06% | 0.045833 | 0.046978 | 0.043561 | 86,391.00 |
| Apr 02 2024 | 0.045839 | -0.002547 | -5.26% | 0.047714 | 0.048625 | 0.044256 | 70,938.00 |
| Apr 01 2024 | 0.048386 | -0.000892 | -1.81% | 0.046475 | 0.224088 | 0.039651 | 180,884.00 |
| Mar 31 2024 | 0.049279 | -0.000253 | -0.51% | 0.049576 | 0.051292 | 0.048012 | 62,667.00 |
| Mar 30 2024 | 0.049531 | 0.003056 | 6.57% | 0.046468 | 0.049721 | 0.046428 | 72,574.00 |
| Mar 29 2024 | 0.046476 | -0.000628 | -1.33% | 0.047043 | 0.050177 | 0.045769 | 69,254.00 |
| Mar 28 2024 | 0.047104 | -0.001157 | -2.40% | 0.048465 | 0.050185 | 0.045799 | 169,134.00 |
| Mar 27 2024 | 0.048261 | 0.001416 | 3.02% | 0.0473 | 0.049693 | 0.046264 | 169,874.00 |
| Mar 26 2024 | 0.046845 | -0.006968 | -12.95% | 0.052715 | 0.053568 | 0.045657 | 535,557.00 |
| Mar 25 2024 | 0.053813 | -0.003853 | -6.68% | 0.046475 | 0.056495 | 0.039651 | 755,054.00 |
| Mar 24 2024 | 0.057666 | -0.000558 | -0.96% | 0.062788 | 0.064926 | 0.053543 | 824,431.00 |
| Mar 23 2024 | 0.058225 | 0.014356 | 32.73% | 0.044012 | 0.061446 | 0.043444 | 348,881.00 |
| Mar 22 2024 | 0.043868 | -0.001597 | -3.51% | 0.045032 | 0.045032 | 0.042129 | 384,334.00 |
| Mar 21 2024 | 0.045465 | -0.00018 | -0.39% | 0.045601 | 0.048151 | 0.044422 | 107,276.00 |
| Mar 20 2024 | 0.045645 | 0.002307 | 5.32% | 0.043441 | 0.046496 | 0.042865 | 113,739.00 |
| Mar 19 2024 | 0.043338 | -0.003435 | -7.34% | 0.046757 | 0.047285 | 0.042307 | 276,649.00 |
| Mar 18 2024 | 0.046773 | -0.003505 | -6.97% | 0.046475 | 0.228038 | 0.039651 | 294,485.00 |
| Mar 17 2024 | 0.050278 | 0.004698 | 10.31% | 0.045501 | 0.051977 | 0.04528 | 235,234.00 |
| Mar 16 2024 | 0.04558 | -0.006399 | -12.31% | 0.052854 | 0.053918 | 0.044848 | 193,036.00 |
| Mar 15 2024 | 0.051979 | -0.002533 | -4.65% | 0.046475 | 0.054633 | 0.039651 | 817,872.00 |
| Mar 14 2024 | 0.054512 | -0.004159 | -7.09% | 0.058119 | 0.063375 | 0.05245 | 599,298.00 |
| Mar 13 2024 | 0.058671 | 0.005883 | 11.14% | 0.052787 | 0.06283 | 0.051002 | 495,766.00 |
| Mar 12 2024 | 0.052788 | 0.003902 | 7.98% | 0.049023 | 0.056419 | 0.04272 | 324,758.00 |
| Mar 11 2024 | 0.048886 | 0.003593 | 7.93% | 0.046475 | 0.0568 | 0.039651 | 779,687.00 |
| Mar 10 2024 | 0.045292 | 0.000576 | 1.29% | 0.044184 | 0.057238 | 0.044112 | 661,421.00 |
| Mar 09 2024 | 0.044716 | 0.001672 | 3.88% | 0.042987 | 0.045327 | 0.042353 | 298,806.00 |
| Mar 08 2024 | 0.043045 | 0.000137 | 0.32% | 0.042851 | 0.044762 | 0.041336 | 264,731.00 |
| Mar 07 2024 | 0.042907 | 0.001458 | 3.52% | 0.04155 | 0.047156 | 0.04091 | 244,002.00 |
| Mar 06 2024 | 0.04145 | 0.002439 | 6.25% | 0.039125 | 0.046851 | 0.038627 | 487,462.00 |
| Mar 05 2024 | 0.039011 | -0.00102 | -2.55% | 0.039832 | 0.049415 | 0.035293 | 683,413.00 |
| Mar 04 2024 | 0.040031 | 0.001748 | 4.57% | 0.046475 | 0.047175 | 0.037678 | 493,868.00 |
| Mar 03 2024 | 0.038283 | -0.002376 | -5.84% | 0.040595 | 0.042596 | 0.037626 | 316,529.00 |
| Mar 02 2024 | 0.040659 | 0.006596 | 19.36% | 0.034028 | 0.041104 | 0.033919 | 370,749.00 |
| Mar 01 2024 | 0.034063 | 0.00000500 | 0.01% | 0.033913 | 0.034699 | 0.033076 | 152,186.00 |
| Feb 29 2024 | 0.034058 | -0.000304 | -0.88% | 0.034692 | 0.035865 | 0.032898 | 173,228.00 |
| Feb 28 2024 | 0.034362 | -0.000548 | -1.57% | 0.03497 | 0.036569 | 0.033412 | 187,022.00 |
| Feb 27 2024 | 0.03491 | 0.001552 | 4.65% | 0.033854 | 0.035621 | 0.032233 | 240,452.00 |
| Feb 26 2024 | 0.033358 | -0.00136 | -3.92% | 0.046475 | 0.164118 | 0.032944 | 346,554.00 |
| Feb 25 2024 | 0.034718 | 0.0013 | 3.89% | 0.03339 | 0.035833 | 0.031776 | 214,153.00 |
| Feb 24 2024 | 0.033419 | 0.000099 | 0.30% | 0.033617 | 0.034334 | 0.032318 | 155,506.00 |
| Feb 23 2024 | 0.033319 | -0.001514 | -4.35% | 0.034517 | 0.035543 | 0.033104 | 95,447.00 |
| Feb 22 2024 | 0.034833 | 0.002391 | 7.37% | 0.032387 | 0.034846 | 0.031322 | 172,403.00 |
| Feb 21 2024 | 0.032441 | -0.001058 | -3.16% | 0.033562 | 0.034059 | 0.032242 | 76,819.00 |
| Feb 20 2024 | 0.033499 | -0.001864 | -5.27% | 0.035385 | 0.035411 | 0.032467 | 152,856.00 |
| Feb 19 2024 | 0.035363 | -0.000182 | -0.51% | 0.046475 | 0.047175 | 0.033814 | 204,633.00 |
| Feb 18 2024 | 0.035545 | 0.001038 | 3.01% | 0.034453 | 0.036453 | 0.03441 | 56,806.00 |
| Feb 17 2024 | 0.034506 | -0.000205 | -0.59% | 0.035503 | 0.035541 | 0.034271 | 59,739.00 |
| Feb 16 2024 | 0.034711 | -0.001843 | -5.04% | 0.035835 | 0.036448 | 0.034416 | 58,973.00 |
| Feb 15 2024 | 0.036554 | -0.000819 | -2.19% | 0.03698 | 0.037466 | 0.0354 | 340,945.00 |
| Feb 14 2024 | 0.037373 | 0.000304 | 0.82% | 0.037061 | 0.038855 | 0.036824 | 95,025.00 |
| Feb 13 2024 | 0.037069 | -0.000362 | -0.97% | 0.037045 | 0.037926 | 0.035863 | 162,453.00 |
| Feb 12 2024 | 0.03743 | 0.001151 | 3.17% | 0.046475 | 0.047175 | 0.036563 | 282,607.00 |
| Feb 11 2024 | 0.036279 | -0.002334 | -6.04% | 0.039022 | 0.039489 | 0.035434 | 204,179.00 |
| Feb 10 2024 | 0.038614 | 0.00000600 | 0.02% | 0.038691 | 0.039676 | 0.037911 | 55,175.00 |
| Feb 09 2024 | 0.038608 | 0.001629 | 4.41% | 0.038086 | 0.041418 | 0.038037 | 298,876.00 |
| Feb 08 2024 | 0.036978 | 0.002298 | 6.63% | 0.034756 | 0.037881 | 0.034562 | 129,375.00 |
| Feb 07 2024 | 0.03468 | 0.000469 | 1.37% | 0.033856 | 0.034708 | 0.03224 | 182,091.00 |
| Feb 06 2024 | 0.034211 | -0.002541 | -6.91% | 0.036743 | 0.037545 | 0.033915 | 323,040.00 |
