TVKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 0.066508 | -0.000479 | -0.72% | 0.066877 | 0.067202 | 0.065964 | 0.00 |
Jul 29 2024 | 0.066987 | 0.001432 | 2.18% | 0.06942 | 0.073101 | 0.061141 | 2,799,552.00 |
Jul 28 2024 | 0.065555 | 0.000096 | 0.15% | 0.06507 | 0.06567 | 0.064558 | 0.00 |
Jul 27 2024 | 0.065458 | -0.005686 | -7.99% | 0.065332 | 0.066766 | 0.06416 | 0.00 |
Jul 26 2024 | 0.071144 | 0.007752 | 12.23% | 0.063479 | 0.071507 | 0.063479 | 0.00 |
Jul 25 2024 | 0.063392 | -0.005957 | -8.59% | 0.06942 | 0.06942 | 0.061141 | 0.00 |
Jul 24 2024 | 0.069348 | 0.000389 | 0.56% | 0.068938 | 0.070645 | 0.06854 | 0.00 |
Jul 23 2024 | 0.068959 | -0.000528 | -0.76% | 0.069562 | 0.07067 | 0.068259 | 0.00 |
Jul 22 2024 | 0.069488 | -0.000849 | -1.21% | 0.058555 | 0.07074 | 0.05556 | 2,799,553.00 |
Jul 21 2024 | 0.070336 | -0.000861 | -1.21% | 0.071155 | 0.071425 | 0.06878 | 0.00 |
Jul 20 2024 | 0.071197 | 0.000956 | 1.36% | 0.064092 | 0.071696 | 0.063717 | 0.00 |
Jul 19 2024 | 0.070241 | 0.008999 | 14.69% | 0.061189 | 0.074155 | 0.060739 | 1.00 |
Jul 18 2024 | 0.061243 | 0.000063 | 0.10% | 0.061172 | 0.062186 | 0.060597 | 0.00 |
Jul 17 2024 | 0.061179 | -0.001091 | -1.75% | 0.0624 | 0.063118 | 0.061043 | 0.00 |
Jul 16 2024 | 0.06227 | 0.000309 | 0.50% | 0.062021 | 0.062464 | 0.059768 | 0.00 |
Jul 15 2024 | 0.061961 | 0.003552 | 6.08% | 0.058555 | 0.067062 | 0.05556 | 2,799,552.00 |
Jul 14 2024 | 0.058409 | 0.001743 | 3.08% | 0.056601 | 0.05859 | 0.056601 | 0.00 |
Jul 13 2024 | 0.056666 | 0.001394 | 2.52% | 0.055305 | 0.05707 | 0.055209 | 0.00 |
Jul 12 2024 | 0.055271 | 0.000205 | 0.37% | 0.054982 | 0.055857 | 0.054339 | 0.00 |
Jul 11 2024 | 0.055066 | -0.000672 | -1.21% | 0.055726 | 0.056822 | 0.054901 | 0.00 |
Jul 10 2024 | 0.055738 | -0.000548 | -0.97% | 0.05613 | 0.057525 | 0.055185 | 0.00 |
Jul 09 2024 | 0.056286 | 0.001468 | 2.68% | 0.054791 | 0.056456 | 0.054549 | 0.00 |
Jul 08 2024 | 0.054818 | 0.000351 | 0.65% | 0.058555 | 0.058744 | 0.053138 | 2,799,552.00 |
Jul 07 2024 | 0.054467 | -0.001884 | -3.34% | 0.05629 | 0.056577 | 0.054467 | 0.00 |
Jul 06 2024 | 0.05635 | 0.001433 | 2.61% | 0.054711 | 0.056645 | 0.054284 | 0.00 |
Jul 05 2024 | 0.054917 | -0.000764 | -1.37% | 0.055415 | 0.055833 | 0.052327 | 0.00 |
Jul 04 2024 | 0.055681 | -0.002889 | -4.93% | 0.058555 | 0.058744 | 0.055239 | 0.00 |
Jul 03 2024 | 0.05857 | -0.002012 | -3.32% | 0.06065 | 0.060769 | 0.057795 | 0.00 |
Jul 02 2024 | 0.060581 | -0.001046 | -1.70% | 0.061559 | 0.061983 | 0.060388 | 0.00 |
Jul 01 2024 | 0.061627 | 0.000076 | 0.12% | 0.064847 | 0.064847 | 0.038431 | 2,799,552.00 |
Jun 30 2024 | 0.061551 | 0.001819 | 3.05% | 0.059736 | 0.061673 | 0.05951 | 0.00 |
Jun 29 2024 | 0.059732 | 0.000531 | 0.90% | 0.059193 | 0.059967 | 0.059193 | 0.00 |
Jun 28 2024 | 0.059201 | -0.001181 | -1.96% | 0.060407 | 0.060994 | 0.058847 | 0.00 |
Jun 27 2024 | 0.060382 | 0.000641 | 1.07% | 0.059749 | 0.061023 | 0.05946 | 0.00 |
Jun 26 2024 | 0.059741 | -0.000617 | -1.02% | 0.064847 | 0.064847 | 0.05964 | 2,799,552.00 |
Jun 25 2024 | 0.060358 | 0.001389 | 2.36% | 0.058918 | 0.060781 | 0.058863 | 0.00 |
Jun 24 2024 | 0.058969 | -0.003163 | -5.09% | 0.062007 | 0.062101 | 0.05723 | 0.00 |
Jun 23 2024 | 0.062132 | -0.000879 | -1.39% | 0.063026 | 0.063263 | 0.062076 | 0.00 |
Jun 22 2024 | 0.063011 | 0.000181 | 0.29% | 0.062916 | 0.063249 | 0.062689 | 0.00 |
Jun 21 2024 | 0.06283 | -0.000743 | -1.17% | 0.063524 | 0.063674 | 0.062202 | 0.00 |
Jun 20 2024 | 0.063572 | 0.000359 | 0.57% | 0.063221 | 0.064878 | 0.063207 | 0.00 |
Jun 19 2024 | 0.063213 | -0.000285 | -0.45% | 0.063517 | 0.064007 | 0.063081 | 0.00 |
Jun 18 2024 | 0.063498 | -0.001292 | -1.99% | 0.064847 | 0.064847 | 0.062546 | 0.00 |
Jun 17 2024 | 0.06479 | -0.000381 | -0.58% | 0.086502 | 0.087534 | 0.063744 | 2,799,552.00 |
Jun 16 2024 | 0.065171 | 0.000433 | 0.67% | 0.064693 | 0.065435 | 0.064534 | 0.00 |
Jun 15 2024 | 0.064739 | 0.000157 | 0.24% | 0.064547 | 0.064891 | 0.064379 | 0.00 |
Jun 14 2024 | 0.064582 | -0.007718 | -10.67% | 0.064952 | 0.065891 | 0.063644 | 0.00 |
Jun 13 2024 | 0.0723 | 0.006161 | 9.32% | 0.066021 | 0.072328 | 0.06448 | 0.00 |
Jun 12 2024 | 0.066139 | 0.000516 | 0.79% | 0.065591 | 0.067555 | 0.065153 | 0.00 |
Jun 11 2024 | 0.065623 | -0.002068 | -3.06% | 0.067732 | 0.067743 | 0.064517 | 0.00 |
Jun 10 2024 | 0.067691 | -0.00019 | -0.28% | 0.086502 | 0.087534 | 0.067526 | 2,799,552.00 |
Jun 09 2024 | 0.067881 | 0.000233 | 0.35% | 0.067635 | 0.068153 | 0.067522 | 0.00 |
Jun 08 2024 | 0.067648 | 0.000044 | 0.07% | 0.067573 | 0.06782 | 0.06751 | 0.00 |
Jun 07 2024 | 0.067604 | -0.001064 | -1.55% | 0.068638 | 0.069789 | 0.067079 | 0.00 |
Jun 06 2024 | 0.068668 | -0.000241 | -0.35% | 0.0689 | 0.06936 | 0.068156 | 0.00 |
Jun 05 2024 | 0.068909 | 0.000394 | 0.57% | 0.086502 | 0.087534 | 0.068418 | 2,799,552.00 |
Jun 04 2024 | 0.068515 | 0.001962 | 2.95% | 0.066587 | 0.068882 | 0.066529 | 0.00 |
Jun 03 2024 | 0.066553 | 0.000575 | 0.87% | 0.065844 | 0.068237 | 0.065754 | 0.00 |
Jun 02 2024 | 0.065978 | 0.000135 | 0.20% | 0.065885 | 0.066529 | 0.065514 | 0.00 |
Jun 01 2024 | 0.065843 | 0.000165 | 0.25% | 0.065735 | 0.065956 | 0.065597 | 0.00 |
May 31 2024 | 0.065678 | -0.000915 | -1.37% | 0.066572 | 0.067123 | 0.064934 | 0.00 |
May 30 2024 | 0.066593 | 0.000616 | 0.93% | 0.066098 | 0.067643 | 0.065525 | 0.00 |
May 29 2024 | 0.065977 | -0.000492 | -0.74% | 0.066425 | 0.06694 | 0.065542 | 0.00 |
May 28 2024 | 0.066469 | -0.000764 | -1.14% | 0.067267 | 0.067379 | 0.065451 | 0.00 |
May 27 2024 | 0.067233 | 0.000554 | 0.83% | 0.086502 | 0.087534 | 0.066398 | 2,799,552.00 |
May 26 2024 | 0.066679 | -0.000822 | -1.22% | 0.067441 | 0.06762 | 0.066457 | 0.00 |
May 25 2024 | 0.067501 | -0.006883 | -9.25% | 0.066745 | 0.067717 | 0.066706 | 0.00 |
May 24 2024 | 0.074384 | 0.000658 | 0.89% | 0.073598 | 0.074913 | 0.072465 | 0.00 |
May 23 2024 | 0.073726 | 0.006427 | 9.55% | 0.067396 | 0.07395 | 0.06541 | 0.00 |
May 22 2024 | 0.0673 | -0.001208 | -1.76% | 0.068378 | 0.068527 | 0.067229 | 0.00 |
May 21 2024 | 0.068508 | -0.000921 | -1.33% | 0.069295 | 0.069812 | 0.067456 | 0.00 |
May 20 2024 | 0.06943 | -0.078105 | -52.94% | 0.086502 | 0.154108 | 0.064785 | 2,799,552.00 |
May 19 2024 | 0.147534 | -0.001737 | -1.16% | 0.149229 | 0.150736 | 0.146858 | 0.00 |
May 18 2024 | 0.149272 | 0.083904 | 128.36% | 0.065377 | 0.149419 | 0.043219 | 4,780.00 |
May 17 2024 | 0.065368 | 0.001473 | 2.31% | 0.063878 | 0.065827 | 0.06379 | 0.00 |
May 16 2024 | 0.063895 | -0.000839 | -1.30% | 0.064769 | 0.065103 | 0.063288 | 0.00 |
May 15 2024 | 0.064734 | 0.004134 | 6.82% | 0.060666 | 0.064942 | 0.060403 | 0.00 |
May 14 2024 | 0.0606 | -0.00148 | -2.38% | 0.062103 | 0.062264 | 0.060144 | 0.00 |
May 13 2024 | 0.06208 | 0.001208 | 1.98% | 0.086502 | 0.087534 | 0.060958 | 2,799,552.00 |
May 12 2024 | 0.060872 | 0.000628 | 1.04% | 0.060297 | 0.061201 | 0.06008 | 0.00 |
May 11 2024 | 0.060243 | -0.000141 | -0.23% | 0.060214 | 0.060815 | 0.059926 | 0.00 |
May 10 2024 | 0.060385 | -0.002051 | -3.28% | 0.062308 | 0.062705 | 0.059672 | 0.00 |
May 09 2024 | 0.062435 | 0.001781 | 2.94% | 0.060792 | 0.062687 | 0.060347 | 0.00 |
May 08 2024 | 0.060655 | -0.001352 | -2.18% | 0.06187 | 0.062494 | 0.060416 | 0.00 |
May 07 2024 | 0.062007 | -0.000362 | -0.58% | 0.062446 | 0.063672 | 0.06181 | 0.00 |
May 06 2024 | 0.062369 | -0.00096 | -1.52% | 0.086502 | 0.087534 | 0.041386 | 2,799,552.00 |
May 05 2024 | 0.063328 | 0.000226 | 0.36% | 0.063251 | 0.063812 | 0.062266 | 0.00 |
May 04 2024 | 0.063102 | 0.00084 | 1.35% | 0.062159 | 0.06361 | 0.061919 | 0.00 |
May 03 2024 | 0.062262 | 0.003759 | 6.42% | 0.05847 | 0.062648 | 0.058181 | 0.00 |
May 02 2024 | 0.058503 | -0.018398 | -23.92% | 0.057765 | 0.059043 | 0.056457 | 0.00 |