FOURGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.01136 | 0.000012 | 0.11% | 0.011346 | 0.011535 | 0.01124 | 0.00 |
Jul 17 2024 | 0.011348 | -0.000202 | -1.75% | 0.011574 | 0.011707 | 0.011323 | 0.00 |
Jul 16 2024 | 0.01155 | 0.000057 | 0.50% | 0.011504 | 0.011586 | 0.011086 | 0.00 |
Jul 15 2024 | 0.011493 | 0.000659 | 6.08% | 0.010861 | 0.011493 | 0.010306 | 0.00 |
Jul 14 2024 | 0.010834 | 0.000323 | 3.08% | 0.010499 | 0.010868 | 0.010499 | 0.00 |
Jul 13 2024 | 0.010511 | 0.000259 | 2.52% | 0.010258 | 0.010586 | 0.01024 | 0.00 |
Jul 12 2024 | 0.010252 | 0.000038 | 0.37% | 0.010198 | 0.01036 | 0.010079 | 0.00 |
Jul 11 2024 | 0.010214 | -0.000125 | -1.21% | 0.010336 | 0.010539 | 0.010183 | 0.00 |
Jul 10 2024 | 0.010339 | -0.000102 | -0.98% | 0.010411 | 0.01067 | 0.010236 | 0.00 |
Jul 09 2024 | 0.01044 | 0.000272 | 2.68% | 0.010163 | 0.010472 | 0.010118 | 0.00 |
Jul 08 2024 | 0.010168 | 0.000065 | 0.64% | 0.010861 | 0.010896 | 0.009856 | 0.00 |
Jul 07 2024 | 0.010103 | -0.000349 | -3.34% | 0.010441 | 0.010494 | 0.010103 | 0.00 |
Jul 06 2024 | 0.010452 | 0.000266 | 2.61% | 0.010148 | 0.010507 | 0.010069 | 0.00 |
Jul 05 2024 | 0.010186 | -0.000142 | -1.37% | 0.010279 | 0.010356 | 0.009706 | 0.00 |
Jul 04 2024 | 0.010328 | -0.000536 | -4.93% | 0.010861 | 0.010896 | 0.010246 | 0.00 |
Jul 03 2024 | 0.010864 | -0.000373 | -3.32% | 0.01125 | 0.011272 | 0.01072 | 0.00 |
Jul 02 2024 | 0.011237 | -0.000194 | -1.70% | 0.011418 | 0.011497 | 0.011201 | 0.00 |
Jul 01 2024 | 0.011431 | 0.000014 | 0.12% | 0.012028 | 0.012028 | 0.011333 | 0.00 |
Jun 30 2024 | 0.011417 | 0.000337 | 3.05% | 0.01108 | 0.011439 | 0.011038 | 0.00 |
Jun 29 2024 | 0.011079 | 0.000098 | 0.89% | 0.010979 | 0.011123 | 0.010979 | 0.00 |
Jun 28 2024 | 0.010981 | -0.000219 | -1.96% | 0.011204 | 0.011313 | 0.010915 | 0.00 |
Jun 27 2024 | 0.0112 | 0.000119 | 1.07% | 0.011082 | 0.011319 | 0.011029 | 0.00 |
Jun 26 2024 | 0.011081 | -0.000114 | -1.02% | 0.012028 | 0.012028 | 0.011062 | 0.00 |
Jun 25 2024 | 0.011195 | 0.000258 | 2.36% | 0.010928 | 0.011274 | 0.010918 | 0.00 |
Jun 24 2024 | 0.010938 | -0.000587 | -5.09% | 0.011501 | 0.011519 | 0.010615 | 0.00 |
Jun 23 2024 | 0.011525 | -0.000163 | -1.39% | 0.01169 | 0.011734 | 0.011514 | 0.00 |
Jun 22 2024 | 0.011687 | 0.000034 | 0.29% | 0.01167 | 0.011732 | 0.011628 | 0.00 |
Jun 21 2024 | 0.011654 | -0.000138 | -1.17% | 0.011783 | 0.01181 | 0.011537 | 0.00 |
Jun 20 2024 | 0.011792 | 0.000067 | 0.57% | 0.011726 | 0.012034 | 0.011724 | 0.00 |
Jun 19 2024 | 0.011725 | -0.000053 | -0.45% | 0.011781 | 0.011872 | 0.0117 | 0.00 |
Jun 18 2024 | 0.011778 | -0.00024 | -2.00% | 0.012028 | 0.012028 | 0.011601 | 0.00 |
Jun 17 2024 | 0.012018 | -0.000071 | -0.59% | 0.011519 | 0.012815 | 0.011172 | 0.00 |
Jun 16 2024 | 0.012088 | 0.00008 | 0.67% | 0.011999 | 0.012137 | 0.01197 | 0.00 |
Jun 15 2024 | 0.012008 | 0.000029 | 0.24% | 0.011972 | 0.012036 | 0.011941 | 0.00 |
Jun 14 2024 | 0.011979 | -0.000071 | -0.59% | 0.012048 | 0.012222 | 0.011805 | 0.00 |
Jun 13 2024 | 0.01205 | -0.000218 | -1.78% | 0.012246 | 0.012286 | 0.01196 | 0.00 |
Jun 12 2024 | 0.012268 | 0.000096 | 0.79% | 0.012166 | 0.01253 | 0.012085 | 0.00 |
Jun 11 2024 | 0.012172 | -0.000384 | -3.06% | 0.012563 | 0.012565 | 0.011967 | 0.00 |
Jun 10 2024 | 0.012556 | -0.000035 | -0.28% | 0.011519 | 0.012815 | 0.011172 | 0.00 |
Jun 09 2024 | 0.012591 | 0.000043 | 0.34% | 0.012545 | 0.012641 | 0.012524 | 0.00 |
Jun 08 2024 | 0.012548 | 0.00000800 | 0.06% | 0.012534 | 0.01258 | 0.012522 | 0.00 |
Jun 07 2024 | 0.012539 | -0.000197 | -1.55% | 0.012731 | 0.012945 | 0.012442 | 0.00 |
Jun 06 2024 | 0.012737 | -0.000045 | -0.35% | 0.01278 | 0.012865 | 0.012642 | 0.00 |
Jun 05 2024 | 0.012781 | 0.000073 | 0.57% | 0.011519 | 0.012926 | 0.011172 | 0.00 |
Jun 04 2024 | 0.012708 | 0.000364 | 2.95% | 0.012351 | 0.012777 | 0.01234 | 0.00 |
Jun 03 2024 | 0.012345 | 0.000107 | 0.87% | 0.012213 | 0.012657 | 0.012196 | 0.00 |
Jun 02 2024 | 0.012238 | 0.000025 | 0.20% | 0.012221 | 0.01234 | 0.012152 | 0.00 |
Jun 01 2024 | 0.012213 | 0.000031 | 0.25% | 0.012193 | 0.012234 | 0.012167 | 0.00 |
May 31 2024 | 0.012182 | -0.00017 | -1.38% | 0.012348 | 0.01245 | 0.012044 | 0.00 |
May 30 2024 | 0.012352 | 0.000114 | 0.93% | 0.01226 | 0.012547 | 0.012154 | 0.00 |
May 29 2024 | 0.012238 | -0.000091 | -0.74% | 0.012321 | 0.012416 | 0.012157 | 0.00 |
May 28 2024 | 0.012329 | -0.000142 | -1.14% | 0.012477 | 0.012498 | 0.01214 | 0.00 |
May 27 2024 | 0.012471 | 0.000103 | 0.83% | 0.011519 | 0.012686 | 0.011172 | 0.00 |
May 26 2024 | 0.012368 | -0.000152 | -1.21% | 0.012509 | 0.012542 | 0.012327 | 0.00 |
May 25 2024 | 0.01252 | 0.000123 | 0.99% | 0.01238 | 0.01256 | 0.012373 | 0.00 |
May 24 2024 | 0.012397 | 0.00011 | 0.89% | 0.012266 | 0.012485 | 0.012077 | 0.00 |
May 23 2024 | 0.012288 | -0.000195 | -1.56% | 0.012501 | 0.012628 | 0.012087 | 0.00 |
May 22 2024 | 0.012483 | -0.000224 | -1.76% | 0.012683 | 0.012711 | 0.01247 | 0.00 |
May 21 2024 | 0.012707 | -0.000171 | -1.33% | 0.012853 | 0.012949 | 0.012512 | 0.00 |
May 20 2024 | 0.012878 | 0.000888 | 7.40% | 0.011519 | 0.012883 | 0.011172 | 0.00 |
May 19 2024 | 0.01199 | -0.000141 | -1.16% | 0.012128 | 0.012251 | 0.011935 | 0.00 |
May 18 2024 | 0.012132 | 0.00000700 | 0.06% | 0.012126 | 0.012204 | 0.012066 | 0.00 |
May 17 2024 | 0.012125 | 0.000273 | 2.31% | 0.011848 | 0.01221 | 0.011832 | 0.00 |
May 16 2024 | 0.011851 | -0.000156 | -1.30% | 0.012014 | 0.012076 | 0.011739 | 0.00 |
May 15 2024 | 0.012007 | 0.000767 | 6.82% | 0.011253 | 0.012046 | 0.011204 | 0.00 |
May 14 2024 | 0.01124 | -0.000274 | -2.38% | 0.011519 | 0.011549 | 0.011156 | 0.00 |
May 13 2024 | 0.011515 | 0.000224 | 1.98% | 0.012058 | 0.012202 | 0.011307 | 0.00 |
May 12 2024 | 0.011291 | 0.000117 | 1.04% | 0.011184 | 0.011352 | 0.011144 | 0.00 |
May 11 2024 | 0.011174 | -0.000026 | -0.23% | 0.011169 | 0.01128 | 0.011115 | 0.00 |
May 10 2024 | 0.0112 | -0.00038 | -3.28% | 0.011557 | 0.011631 | 0.011068 | 0.00 |
May 09 2024 | 0.011581 | 0.00033 | 2.94% | 0.011276 | 0.011628 | 0.011193 | 0.00 |
May 08 2024 | 0.01125 | -0.000251 | -2.18% | 0.011476 | 0.011592 | 0.011206 | 0.00 |
May 07 2024 | 0.011501 | -0.000067 | -0.58% | 0.011583 | 0.01181 | 0.011465 | 0.00 |
May 06 2024 | 0.011568 | -0.000178 | -1.52% | 0.012058 | 0.012202 | 0.01151 | 0.00 |
May 05 2024 | 0.011746 | 0.000042 | 0.36% | 0.011732 | 0.011836 | 0.011549 | 0.00 |
May 04 2024 | 0.011704 | 0.000156 | 1.35% | 0.011529 | 0.011799 | 0.011485 | 0.00 |
May 03 2024 | 0.011549 | 0.000697 | 6.42% | 0.010845 | 0.01162 | 0.010792 | 0.00 |
May 02 2024 | 0.010851 | 0.000132 | 1.23% | 0.010715 | 0.010952 | 0.010472 | 0.00 |
May 01 2024 | 0.01072 | -0.000441 | -3.95% | 0.011165 | 0.011189 | 0.010423 | 0.00 |
Apr 30 2024 | 0.011161 | -0.000528 | -4.52% | 0.011692 | 0.011849 | 0.010913 | 0.00 |
Apr 29 2024 | 0.011689 | 0.000109 | 0.95% | 0.012058 | 0.012202 | 0.011372 | 0.00 |
Apr 28 2024 | 0.01158 | -0.00001 | -0.09% | 0.011569 | 0.011748 | 0.011537 | 0.00 |
Apr 27 2024 | 0.01159 | -0.000152 | -1.29% | 0.011741 | 0.011764 | 0.011512 | 0.00 |
Apr 26 2024 | 0.011742 | -0.000114 | -0.96% | 0.011858 | 0.011913 | 0.01167 | 0.00 |
Apr 25 2024 | 0.011855 | -0.00000900 | -0.08% | 0.01187 | 0.011992 | 0.01159 | 0.00 |
Apr 24 2024 | 0.011864 | -0.0004 | -3.26% | 0.012304 | 0.012382 | 0.011752 | 0.00 |
Apr 23 2024 | 0.012264 | -0.000195 | -1.57% | 0.01244 | 0.012506 | 0.012205 | 0.00 |
Apr 22 2024 | 0.01246 | 0.000382 | 3.16% | 0.012058 | 0.012618 | 0.011655 | 0.00 |
Apr 21 2024 | 0.012077 | -0.00000300 | -0.02% | 0.01208 | 0.012231 | 0.011973 | 0.00 |
Apr 20 2024 | 0.01208 | 0.000164 | 1.38% | 0.011886 | 0.012179 | 0.011773 | 0.00 |