Webcoin (WEBGBP)

WEBGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.001203 -0.00004 -3.22% 0.001241 0.001679 0.001041 13,315.00
Feb 23 2020 0.001243 0.000343 38.06% 0.0009 0.001247 0.000899 921.00
Feb 22 2020 0.000901 -0.00000400 -0.44% 0.0009 0.000919 0.00089 355.00
Feb 21 2020 0.000905 -0.000297 -24.71% 0.001215 0.001376 0.000897 3,639.00
Feb 20 2020 0.001202 -0.000161 -11.81% 0.001345 0.001376 0.001178 20.00
Feb 19 2020 0.001363 -0.000364 -21.08% 0.001724 0.001731 0.001301 1.00
Feb 18 2020 0.001727 0.000682 65.25% 0.001048 0.001745 0.001036 13,281.00
Feb 17 2020 0.001045 -0.00003 -2.79% 0.001071 0.001072 0.000948 2,598.00
Feb 16 2020 0.001075 0.000391 57.05% 0.000684 0.001077 0.000682 5,943.00
Feb 15 2020 0.000685 -0.000032 -4.47% 0.000718 0.001023 0.000684 55.00
Feb 14 2020 0.000716 -0.000383 -34.84% 0.000953 0.00152 0.00071 15,841.00
Feb 13 2020 0.001099 0.000139 14.52% 0.000953 0.00152 0.000788 5,540.00
Feb 12 2020 0.00096 0.00000600 0.63% 0.000953 0.00152 0.00095 15,034.00
Feb 11 2020 0.000954 0.000263 38.15% 0.00069 0.000964 0.000677 5,324.00
Feb 10 2020 0.000691 -0.000338 -32.87% 0.00103 0.001032 0.000606 5,370.00
Feb 09 2020 0.001028 -0.000128 -11.07% 0.001156 0.001192 0.001018 7.00
Feb 08 2020 0.001156 -0.000062 -5.09% 0.00122 0.00122 0.000833 3,604.00
Feb 07 2020 0.001218 0.000238 24.30% 0.000984 0.001219 0.000978 662.00
Feb 06 2020 0.00098 0.000018 1.87% 0.000963 0.001194 0.000956 43.00
Feb 05 2020 0.000963 0.000188 24.30% 0.000775 0.000975 0.000773 814.00
Feb 04 2020 0.000774 -0.000013 -1.65% 0.000787 0.000792 0.000768 11.00
Feb 03 2020 0.000787 -0.000277 -26.03% 0.001065 0.001076 0.000782 4,641.00
Feb 02 2020 0.001064 -0.00000300 -0.28% 0.001068 0.001077 0.001039 108.00
Feb 01 2020 0.001067 -0.000065 -5.74% 0.001131 0.001146 0.001062 20.00
Jan 31 2020 0.001132 0.000041 3.76% 0.001092 0.001142 0.000773 1,404.00
Jan 30 2020 0.001091 -0.000269 -19.78% 0.001358 0.001374 0.000841 5,899.00
Jan 29 2020 0.00136 -0.00000015 -0.01% 0.001372 0.001379 0.001346 0.00
Jan 28 2020 0.00136 0.000068 5.26% 0.001292 0.001364 0.00129 1,360.00
Jan 27 2020 0.001293 0.000569 78.64% 0.000724 0.001307 0.000721 1,360.00
Jan 26 2020 0.000724 -0.000045 -5.86% 0.000767 0.000779 0.00071 20.00
Jan 25 2020 0.000768 -0.000134 -14.84% 0.000904 0.000904 0.000761 23.00
Jan 24 2020 0.000903 0.000197 27.91% 0.000725 0.000912 0.000627 12,833.00
Jan 23 2020 0.000706 -0.000019 -2.62% 0.000725 0.000834 0.000694 2,413.00
Jan 22 2020 0.000725 -0.000144 -16.58% 0.000869 0.000876 0.000654 4,372.00
Jan 21 2020 0.000869 0.000203 30.41% 0.000665 0.000873 0.000656 2,413.00
Jan 20 2020 0.000666 -0.000231 -25.75% 0.000897 0.000965 0.000595 14.00
Jan 19 2020 0.000897 0.00000600 0.67% 0.000889 0.000898 0.000884 0.00
Jan 18 2020 0.000891 0.00000062 0.07% 0.000889 0.000967 0.000884 4,332.00
Jan 17 2020 0.000891 0.000025 2.89% 0.000866 0.000962 0.00086 72.00
Jan 16 2020 0.000866 -0.000281 -24.50% 0.001151 0.001155 0.000855 2,769.00
Jan 15 2020 0.001147 -0.00000900 -0.78% 0.001157 0.001232 0.000819 11,914.00
Jan 14 2020 0.001156 0.000029 2.57% 0.001127 0.001197 0.000786 11,913.00
Jan 13 2020 0.001127 -0.00000017 -0.02% 0.00113 0.001133 0.000872 272.00
Jan 12 2020 0.001127 0.000082 7.85% 0.001046 0.001128 0.000867 56.00
Jan 11 2020 0.001045 0.000172 19.69% 0.000878 0.001059 0.000858 851.00
Jan 10 2020 0.000873 0.000036 4.30% 0.000839 0.000937 0.000823 40.00
Jan 09 2020 0.000837 -0.000208 -19.90% 0.001043 0.001043 0.00083 1,972.00
Jan 08 2020 0.001045 -0.000083 -7.35% 0.001125 0.001168 0.001021 8.00
Jan 07 2020 0.001129 0.000243 27.37% 0.000886 0.001151 0.000886 8,938.00
Jan 06 2020 0.000886 0.000045 5.35% 0.000845 0.001095 0.000843 61.00
Jan 05 2020 0.000842 -0.000057 -6.34% 0.0009 0.000916 0.00084 40.00
Jan 04 2020 0.000899 0.000058 6.90% 0.00084 0.000903 0.000835 131.00
Jan 03 2020 0.000841 0.000048 6.05% 0.000794 0.000888 0.000784 100.00
Jan 02 2020 0.000793 -0.000021 -2.58% 0.000814 0.000824 0.000791 20.00
Jan 01 2020 0.000814 0.00000059 0.07% 0.000817 0.000825 0.000812 60.00
Dec 31 2019 0.000814 -0.000235 -22.40% 0.001051 0.001063 0.000807 40.00
Dec 30 2019 0.001049 -0.000025 -2.33% 0.001075 0.001082 0.001045 0.00
Dec 29 2019 0.001074 0.00029 36.96% 0.000783 0.00108 0.00078 58.00
Dec 28 2019 0.000784 -0.000103 -11.61% 0.000888 0.000911 0.000778 21,787.00
Dec 27 2019 0.000887 -0.000167 -15.84% 0.001053 0.001059 0.000864 53.00
Dec 26 2019 0.001054 0.000164 18.45% 0.00089 0.001078 0.000885 64.00
Dec 25 2019 0.00089 -0.00000500 -0.56% 0.000896 0.000905 0.000881 20.00
Dec 24 2019 0.000895 -0.000014 -1.54% 0.000908 0.000937 0.000887 45.00
Dec 23 2019 0.000909 -0.000301 -24.88% 0.001216 0.001346 0.000898 9,797.00
Dec 22 2019 0.00121 0.000051 4.40% 0.001158 0.001211 0.001102 20.00
Dec 21 2019 0.001159 0.000051 4.60% 0.001109 0.001215 0.00099 1,987.00
Dec 20 2019 0.001108 0.000064 6.13% 0.001045 0.001292 0.001035 528.00
Dec 19 2019 0.001044 0.000153 17.20% 0.000894 0.001106 0.000872 595.00
Dec 18 2019 0.000891 -0.000172 -16.19% 0.001061 0.001081 0.00079 14,949.00
Dec 17 2019 0.001063 0.000124 13.22% 0.000936 0.001079 0.000912 6,359.00
Dec 16 2019 0.000939 -0.000129 -12.09% 0.001068 0.00107 0.000928 371.00
Dec 15 2019 0.001067 0.000058 5.75% 0.001009 0.001072 0.001 20.00
Dec 14 2019 0.001009 -0.000078 -7.17% 0.00109 0.001092 0.000999 11,087.00
Dec 13 2019 0.001087 0.000231 26.90% 0.000855 0.001232 0.000855 142.00
Dec 12 2019 0.000857 -0.000344 -28.65% 0.0012 0.001212 0.000852 8,785.00
Dec 11 2019 0.001201 0.000098 8.89% 0.001103 0.001284 0.001103 288.00
Dec 10 2019 0.001103 -0.000238 -17.75% 0.001344 0.001344 0.001074 30.00
Dec 09 2019 0.001341 0.000251 23.08% 0.00109 0.001536 0.001079 476.00
Dec 08 2019 0.001089 -0.000055 -4.81% 0.001144 0.001146 0.001079 20.00
Dec 07 2019 0.001144 -0.00000300 -0.26% 0.001151 0.001159 0.001141 10.00
Dec 06 2019 0.001147 0.000078 7.29% 0.001069 0.001159 0.001058 3,096.00
Dec 05 2019 0.00107 -0.000087 -7.52% 0.001153 0.001647 0.001061 6,100.00
Dec 04 2019 0.001157 -0.000251 -17.82% 0.001404 0.001483 0.001134 40.00
Dec 03 2019 0.001409 0.000049 3.60% 0.00136 0.001416 0.00112 2,603.00
Dec 02 2019 0.00136 -0.000077 -5.36% 0.001437 0.00167 0.001256 3,061.00
Dec 01 2019 0.001437 -0.000029 -1.98% 0.001466 0.001466 0.001129 623.00
Nov 30 2019 0.001466 -0.000217 -12.90% 0.001683 0.001688 0.00117 3,986.00
Nov 29 2019 0.001683 -0.000053 -3.05% 0.001733 0.00174 0.001257 6,268.00
Nov 28 2019 0.001736 -0.000015 -0.86% 0.001748 0.00182 0.001715 420.00
Nov 27 2019 0.001751 0.000134 8.30% 0.00162 0.002219 0.001544 5,979.00


Your Recent History
COIN
WEBGBP
Webcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.