Register for real-time alerts, custom portfolio, and market movers
XCNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.001022 | -0.000023 | -2.20% | 0.001046 | 0.001047 | 0.001015 | 196,553.00 |
| Jul 22 2024 | 0.001045 | -0.00000500 | -0.48% | 0.000944 | 0.001056 | 0.000896 | 94,663.00 |
| Jul 21 2024 | 0.00105 | 0.00001 | 0.96% | 0.001039 | 0.001054 | 0.001019 | 260,726.00 |
| Jul 20 2024 | 0.001039 | 0.00000600 | 0.58% | 0.001034 | 0.001047 | 0.001027 | 139,470.00 |
| Jul 19 2024 | 0.001033 | 0.000045 | 4.56% | 0.000987 | 0.001045 | 0.00098 | 124,725.00 |
| Jul 18 2024 | 0.000988 | 0.00000100 | 0.10% | 0.000987 | 0.001003 | 0.000977 | 121,929.00 |
| Jul 17 2024 | 0.000987 | -0.000018 | -1.79% | 0.001006 | 0.001018 | 0.000985 | 201,446.00 |
| Jul 16 2024 | 0.001004 | 0.00000500 | 0.50% | 0.001 | 0.001007 | 0.000964 | 354,774.00 |
| Jul 15 2024 | 0.000999 | 0.000057 | 6.05% | 0.000944 | 0.011663 | 0.000896 | 180,116.00 |
| Jul 14 2024 | 0.000942 | 0.000028 | 3.06% | 0.000913 | 0.000945 | 0.000913 | 293,059.00 |
| Jul 13 2024 | 0.000914 | 0.000023 | 2.58% | 0.000892 | 0.00092 | 0.00089 | 71,477.00 |
| Jul 12 2024 | 0.000891 | 0.00000300 | 0.34% | 0.000887 | 0.000901 | 0.000876 | 529,010.00 |
| Jul 11 2024 | 0.000888 | -0.000011 | -1.22% | 0.000899 | 0.000916 | 0.000885 | 152,450.00 |
| Jul 10 2024 | 0.000899 | -0.00000900 | -0.99% | 0.000905 | 0.000928 | 0.00089 | 237,194.00 |
| Jul 09 2024 | 0.000908 | 0.000024 | 2.71% | 0.000884 | 0.000911 | 0.00088 | 183,950.00 |
| Jul 08 2024 | 0.000884 | 0.00000600 | 0.68% | 0.000944 | 0.000947 | 0.000857 | 299,229.00 |
| Jul 07 2024 | 0.000878 | -0.00003 | -3.30% | 0.000908 | 0.000913 | 0.000878 | 237,419.00 |
| Jul 06 2024 | 0.000909 | 0.000023 | 2.60% | 0.000882 | 0.000914 | 0.000876 | 236,615.00 |
| Jul 05 2024 | 0.000886 | -0.000012 | -1.34% | 0.000894 | 0.000901 | 0.000844 | 306,604.00 |
| Jul 04 2024 | 0.000898 | -0.000047 | -4.98% | 0.000944 | 0.000947 | 0.000891 | 267,880.00 |
| Jul 03 2024 | 0.000945 | -0.000032 | -3.27% | 0.000978 | 0.00098 | 0.000932 | 415,791.00 |
| Jul 02 2024 | 0.000977 | -0.000017 | -1.71% | 0.000993 | 0.001 | 0.000974 | 149,114.00 |
| Jul 01 2024 | 0.000994 | 0.00000100 | 0.10% | 0.001 | 0.012136 | 0.000962 | 50,502.00 |
| Jun 30 2024 | 0.000993 | 0.000029 | 3.01% | 0.000963 | 0.000995 | 0.00096 | 152,068.00 |
| Jun 29 2024 | 0.000963 | 0.00000900 | 0.94% | 0.000955 | 0.000967 | 0.000955 | 177,095.00 |
| Jun 28 2024 | 0.000955 | -0.000019 | -1.95% | 0.000974 | 0.000984 | 0.000949 | 125,480.00 |
| Jun 27 2024 | 0.000974 | 0.00001 | 1.04% | 0.000964 | 0.000984 | 0.000959 | 230,542.00 |
| Jun 26 2024 | 0.000964 | -0.00001 | -1.03% | 0.001 | 0.001002 | 0.000962 | 143,034.00 |
| Jun 25 2024 | 0.000974 | 0.000022 | 2.31% | 0.00095 | 0.00098 | 0.000949 | 349,079.00 |
| Jun 24 2024 | 0.000951 | -0.000051 | -5.09% | 0.001 | 0.001002 | 0.000923 | 182,922.00 |
| Jun 23 2024 | 0.001002 | -0.000014 | -1.38% | 0.001017 | 0.00102 | 0.001001 | 123,821.00 |
| Jun 22 2024 | 0.001016 | 0.00000300 | 0.30% | 0.001015 | 0.00102 | 0.001011 | 198,130.00 |
| Jun 21 2024 | 0.001013 | -0.000012 | -1.17% | 0.001025 | 0.001027 | 0.001003 | 125,965.00 |
| Jun 20 2024 | 0.001025 | 0.00000600 | 0.59% | 0.00102 | 0.001046 | 0.001019 | 185,895.00 |
| Jun 19 2024 | 0.00102 | -0.00000500 | -0.49% | 0.001024 | 0.001032 | 0.001017 | 282,816.00 |
| Jun 18 2024 | 0.001024 | -0.000021 | -2.01% | 0.001046 | 0.001046 | 0.001009 | 219,084.00 |
| Jun 17 2024 | 0.001045 | -0.00000600 | -0.57% | 0.001502 | 0.012668 | 0.001028 | 56,653.00 |
| Jun 16 2024 | 0.001051 | 0.00000700 | 0.67% | 0.001043 | 0.001055 | 0.001041 | 85,412.00 |
| Jun 15 2024 | 0.001044 | 0.00000300 | 0.29% | 0.001041 | 0.001047 | 0.001038 | 142,596.00 |
| Jun 14 2024 | 0.001042 | -0.00000600 | -0.57% | 0.001048 | 0.001063 | 0.001027 | 69,394.00 |
| Jun 13 2024 | 0.001048 | -0.000019 | -1.78% | 0.001065 | 0.001068 | 0.00104 | 88,117.00 |
| Jun 12 2024 | 0.001067 | 0.00000800 | 0.76% | 0.001058 | 0.00109 | 0.001051 | 82,097.00 |
| Jun 11 2024 | 0.001058 | -0.000033 | -3.02% | 0.001092 | 0.001093 | 0.001041 | 173,343.00 |
| Jun 10 2024 | 0.001092 | -0.00000300 | -0.27% | 0.001502 | 0.012668 | 0.001089 | 145,498.00 |
| Jun 09 2024 | 0.001095 | 0.00000400 | 0.37% | 0.001091 | 0.001099 | 0.001089 | 118,505.00 |
| Jun 08 2024 | 0.001091 | 0.00000070 | 0.06% | 0.00109 | 0.001094 | 0.001089 | 119,710.00 |
| Jun 07 2024 | 0.00109 | -0.000017 | -1.53% | 0.001107 | 0.001126 | 0.001082 | 140,599.00 |
| Jun 06 2024 | 0.001108 | -0.00000400 | -0.36% | 0.001111 | 0.001119 | 0.001099 | 106,470.00 |
| Jun 05 2024 | 0.001111 | 0.00000600 | 0.54% | 0.001502 | 0.012668 | 0.001104 | 94,180.00 |
| Jun 04 2024 | 0.001105 | 0.000032 | 2.98% | 0.001074 | 0.001622 | 0.001073 | 144,133.00 |
| Jun 03 2024 | 0.001073 | 0.00000900 | 0.85% | 0.001062 | 0.001619 | 0.001061 | 58,802.00 |
| Jun 02 2024 | 0.001064 | -0.000529 | -33.21% | 0.001063 | 0.001597 | 0.001057 | 72,031.00 |
| Jun 01 2024 | 0.001593 | 0.000534 | 50.38% | 0.00106 | 0.001595 | 0.001058 | 84,547.00 |
| May 31 2024 | 0.001059 | -0.000015 | -1.40% | 0.001611 | 0.001617 | 0.001054 | 356,988.00 |
| May 30 2024 | 0.001074 | -0.000522 | -32.70% | 0.001599 | 0.001637 | 0.00107 | 224,215.00 |
| May 29 2024 | 0.001596 | 0.000524 | 48.89% | 0.001071 | 0.00161 | 0.001062 | 391,294.00 |
| May 28 2024 | 0.001072 | -0.000012 | -1.11% | 0.001085 | 0.0016 | 0.001056 | 135,726.00 |
| May 27 2024 | 0.001084 | 0.00000900 | 0.84% | 0.001502 | 0.001506 | 0.001071 | 85,075.00 |
| May 26 2024 | 0.001075 | -0.000013 | -1.19% | 0.001088 | 0.001091 | 0.001072 | 55,511.00 |
| May 25 2024 | 0.001089 | 0.000011 | 1.02% | 0.001615 | 0.001638 | 0.001076 | 42,628.00 |
| May 24 2024 | 0.001078 | 0.00001 | 0.94% | 0.001067 | 0.0016 | 0.00105 | 91,238.00 |
| May 23 2024 | 0.001068 | -0.000017 | -1.57% | 0.001087 | 0.001098 | 0.001051 | 120,680.00 |
| May 22 2024 | 0.001085 | -0.000019 | -1.72% | 0.001103 | 0.001651 | 0.001084 | 50,909.00 |
| May 21 2024 | 0.001105 | -0.000015 | -1.34% | 0.001118 | 0.001126 | 0.001088 | 77,037.00 |
| May 20 2024 | 0.00112 | 0.000077 | 7.39% | 0.001502 | 0.013069 | 0.001045 | 89,716.00 |
| May 19 2024 | 0.001043 | -0.00054 | -34.13% | 0.001582 | 0.001589 | 0.001038 | 60,366.00 |
| May 18 2024 | 0.001582 | 0.00000091 | 0.06% | 0.001582 | 0.001592 | 0.001051 | 61,505.00 |
| May 17 2024 | 0.001581 | 0.000036 | 2.33% | 0.001545 | 0.001593 | 0.001543 | 54,809.00 |
| May 16 2024 | 0.001546 | -0.00002 | -1.28% | 0.001567 | 0.001575 | 0.001531 | 50,415.00 |
| May 15 2024 | 0.001566 | 0.0001 | 6.82% | 0.001468 | 0.001571 | 0.001461 | 88,584.00 |
| May 14 2024 | 0.001466 | -0.000036 | -2.40% | 0.001502 | 0.001506 | 0.001455 | 84,415.00 |
| May 13 2024 | 0.001502 | 0.000029 | 1.97% | 0.001049 | 0.012344 | 0.001013 | 74,066.00 |
| May 12 2024 | 0.001473 | 0.000015 | 1.03% | 0.001459 | 0.001481 | 0.001454 | 68,983.00 |
| May 11 2024 | 0.001457 | -0.00000300 | -0.21% | 0.001457 | 0.001471 | 0.00145 | 53,426.00 |
| May 10 2024 | 0.001461 | -0.00005 | -3.31% | 0.001507 | 0.001517 | 0.001444 | 120,683.00 |
| May 09 2024 | 0.001511 | 0.000043 | 2.93% | 0.001471 | 0.001517 | 0.00146 | 67,869.00 |
| May 08 2024 | 0.001467 | -0.000033 | -2.20% | 0.001497 | 0.001512 | 0.001462 | 43,507.00 |
| May 07 2024 | 0.0015 | -0.00000900 | -0.60% | 0.001511 | 0.00154 | 0.001495 | 111,831.00 |
| May 06 2024 | 0.001509 | -0.000023 | -1.50% | 0.001049 | 0.013069 | 0.001013 | 89,087.00 |
| May 05 2024 | 0.001532 | 0.00000500 | 0.33% | 0.00153 | 0.001544 | 0.001506 | 95,281.00 |
| May 04 2024 | 0.001527 | 0.00002 | 1.33% | 0.001504 | 0.001539 | 0.001498 | 82,359.00 |
| May 03 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.001408 | 131,262.00 |
| May 02 2024 | 0.001415 | 0.000017 | 1.22% | 0.001398 | 0.001428 | 0.001366 | 136,250.00 |
| May 01 2024 | 0.001398 | -0.000058 | -3.98% | 0.001456 | 0.001459 | 0.00136 | 242,252.00 |
| Apr 30 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.001546 | 0.001423 | 204,900.00 |
| Apr 29 2024 | 0.001525 | 0.000014 | 0.93% | 0.001049 | 0.001588 | 0.001013 | 261,581.00 |
| Apr 28 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001505 | 88,986.00 |
| Apr 27 2024 | 0.001512 | -0.00002 | -1.31% | 0.001531 | 0.001534 | 0.001502 | 174,755.00 |
| Apr 26 2024 | 0.001532 | -0.000015 | -0.97% | 0.001547 | 0.001554 | 0.001522 | 153,296.00 |
| Apr 25 2024 | 0.001546 | -0.00000100 | -0.06% | 0.001548 | 0.001564 | 0.001512 | 215,352.00 |
