Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XVGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.004338 | 0.000036 | 0.84% | 0.004507 | 0.008601 | 0.004284 | 2,107,820.00 |
| May 26 2024 | 0.004302 | -0.000053 | -1.22% | 0.004351 | 0.004363 | 0.003752 | 936,814.00 |
| May 25 2024 | 0.004355 | 0.000043 | 1.00% | 0.004306 | 0.004369 | 0.004304 | 1,037,797.00 |
| May 24 2024 | 0.004312 | 0.000038 | 0.89% | 0.004267 | 0.004343 | 0.004201 | 1,038,650.00 |
| May 23 2024 | 0.004274 | -0.000068 | -1.57% | 0.004348 | 0.004392 | 0.004204 | 1,645,120.00 |
| May 22 2024 | 0.004342 | -0.000078 | -1.76% | 0.004411 | 0.004421 | 0.004337 | 1,216,115.00 |
| May 21 2024 | 0.00442 | -0.000059 | -1.32% | 0.004471 | 0.004504 | 0.004352 | 1,043,516.00 |
| May 20 2024 | 0.004479 | 0.000309 | 7.40% | 0.004507 | 0.008713 | 0.00418 | 2,047,469.00 |
| May 19 2024 | 0.004171 | -0.000049 | -1.16% | 0.004218 | 0.004261 | 0.004151 | 1,050,719.00 |
| May 18 2024 | 0.00422 | 0.00000200 | 0.05% | 0.004218 | 0.004775 | 0.004197 | 916,398.00 |
| May 17 2024 | 0.004217 | -0.00042 | -9.06% | 0.004636 | 0.004778 | 0.004169 | 1,036,556.00 |
| May 16 2024 | 0.004638 | 0.000461 | 11.04% | 0.008357 | 0.008379 | 0.004083 | 1,310,804.00 |
| May 15 2024 | 0.004176 | -0.000222 | -5.05% | 0.004403 | 0.004492 | 0.003899 | 967,839.00 |
| May 14 2024 | 0.004398 | -0.000107 | -2.37% | 0.004507 | 0.004519 | 0.004365 | 1,697,579.00 |
| May 13 2024 | 0.004506 | 0.000088 | 1.99% | 0.004522 | 0.008229 | 0.004008 | 1,942,287.00 |
| May 12 2024 | 0.004418 | 0.000046 | 1.05% | 0.004376 | 0.004936 | 0.004376 | 1,221,796.00 |
| May 11 2024 | 0.004372 | -0.00001 | -0.23% | 0.00437 | 0.004895 | 0.00435 | 1,287,730.00 |
| May 10 2024 | 0.004383 | -0.000149 | -3.29% | 0.004522 | 0.005034 | 0.004331 | 2,031,472.00 |
| May 09 2024 | 0.004532 | 0.000618 | 15.80% | 0.003922 | 0.005468 | 0.003893 | 2,219,239.00 |
| May 08 2024 | 0.003913 | -0.000087 | -2.17% | 0.003992 | 0.004032 | 0.003898 | 1,668,966.00 |
| May 07 2024 | 0.004 | -0.000023 | -0.57% | 0.004029 | 0.004108 | 0.003988 | 2,040,087.00 |
| May 06 2024 | 0.004024 | -0.000062 | -1.52% | 0.004718 | 0.008713 | 0.004004 | 1,902,335.00 |
| May 05 2024 | 0.004086 | 0.000015 | 0.37% | 0.004081 | 0.004117 | 0.004017 | 1,344,440.00 |
| May 04 2024 | 0.004071 | 0.000054 | 1.34% | 0.00401 | 0.004104 | 0.003995 | 1,469,512.00 |
| May 03 2024 | 0.004017 | 0.000242 | 6.42% | 0.003772 | 0.004042 | 0.003754 | 2,050,150.00 |
| May 02 2024 | 0.003774 | 0.000046 | 1.23% | 0.007454 | 0.007469 | 0.003642 | 1,944,491.00 |
| May 01 2024 | 0.003729 | 0.000332 | 9.77% | 0.003398 | 0.003863 | 0.003172 | 2,174,514.00 |
| Apr 30 2024 | 0.003397 | -0.000669 | -16.45% | 0.004067 | 0.004122 | 0.003321 | 1,650,599.00 |
| Apr 29 2024 | 0.004066 | 0.000038 | 0.94% | 0.004718 | 0.008713 | 0.003955 | 2,975,198.00 |
| Apr 28 2024 | 0.004028 | -0.00000400 | -0.10% | 0.004024 | 0.004086 | 0.004013 | 2,164,771.00 |
| Apr 27 2024 | 0.004031 | -0.000053 | -1.30% | 0.004084 | 0.004092 | 0.004004 | 1,738,489.00 |
| Apr 26 2024 | 0.004084 | -0.000555 | -11.96% | 0.00464 | 0.004645 | 0.004059 | 1,661,153.00 |
| Apr 25 2024 | 0.004639 | -0.00000300 | -0.06% | 0.008257 | 0.008261 | 0.004031 | 1,458,218.00 |
| Apr 24 2024 | 0.004642 | -0.000157 | -3.27% | 0.004815 | 0.004845 | 0.004598 | 1,080,696.00 |
| Apr 23 2024 | 0.004799 | -0.000076 | -1.56% | 0.008654 | 0.008664 | 0.004776 | 1,407,158.00 |
| Apr 22 2024 | 0.004875 | 0.00015 | 3.16% | 0.004718 | 0.008778 | 0.004561 | 2,380,304.00 |
| Apr 21 2024 | 0.004726 | -0.00000100 | -0.02% | 0.004727 | 0.004786 | 0.004685 | 1,420,164.00 |
| Apr 20 2024 | 0.004727 | 0.000582 | 14.05% | 0.004134 | 0.004766 | 0.004095 | 1,333,275.00 |
| Apr 19 2024 | 0.004145 | 0.000057 | 1.39% | 0.008151 | 0.008151 | 0.003868 | 1,526,465.00 |
| Apr 18 2024 | 0.004087 | -0.000348 | -7.85% | 0.004442 | 0.004624 | 0.003936 | 1,472,779.00 |
| Apr 17 2024 | 0.004435 | -0.00018 | -3.90% | 0.004616 | 0.004668 | 0.00393 | 1,476,294.00 |
| Apr 16 2024 | 0.004615 | 0.000029 | 0.63% | 0.004584 | 0.004653 | 0.003979 | 1,357,209.00 |
| Apr 15 2024 | 0.004585 | -0.000176 | -3.70% | 0.004718 | 0.008514 | 0.004025 | 1,127,175.00 |
| Apr 14 2024 | 0.004761 | 0.000015 | 0.32% | 0.004718 | 0.005305 | 0.004561 | 1,083,408.00 |
| Apr 13 2024 | 0.004747 | -0.000672 | -12.40% | 0.005418 | 0.006032 | 0.004026 | 800,472.00 |
| Apr 12 2024 | 0.005418 | -0.001279 | -19.10% | 0.006712 | 0.008962 | 0.005314 | 894,551.00 |
| Apr 11 2024 | 0.006698 | -0.000049 | -0.73% | 0.006743 | 0.007337 | 0.006663 | 479,971.00 |
| Apr 10 2024 | 0.006747 | -0.000889 | -11.64% | 0.007636 | 0.007681 | 0.006444 | 498,601.00 |
| Apr 09 2024 | 0.007636 | 0.000857 | 12.64% | 0.006772 | 0.008181 | 0.00662 | 711,941.00 |
| Apr 08 2024 | 0.006779 | 0.000214 | 3.26% | 0.009896 | 0.009918 | 0.006607 | 839,110.00 |
| Apr 07 2024 | 0.006565 | 0.000048 | 0.74% | 0.00651 | 0.007166 | 0.006508 | 865,828.00 |
| Apr 06 2024 | 0.006517 | 0.000083 | 1.29% | 0.006416 | 0.006964 | 0.006395 | 965,757.00 |
| Apr 05 2024 | 0.006434 | -0.00006 | -0.92% | 0.006494 | 0.007063 | 0.006303 | 1,157,533.00 |
| Apr 04 2024 | 0.006494 | -0.001871 | -22.37% | 0.008357 | 0.008393 | 0.006423 | 1,030,596.00 |
| Apr 03 2024 | 0.008365 | -0.001532 | -15.48% | 0.009896 | 0.011663 | 0.008315 | 1,001,383.00 |
| Apr 02 2024 | 0.009897 | 0.002111 | 27.11% | 0.007767 | 0.011571 | 0.006754 | 1,695,973.00 |
| Apr 01 2024 | 0.007786 | 0.002746 | 54.49% | 0.004393 | 0.008831 | 0.004388 | 4,836,297.00 |
| Mar 31 2024 | 0.00504 | 0.000087 | 1.76% | 0.004958 | 0.005556 | 0.004958 | 580,653.00 |
| Mar 30 2024 | 0.004953 | -0.000026 | -0.52% | 0.004979 | 0.005004 | 0.004945 | 608,899.00 |
| Mar 29 2024 | 0.00498 | 0.000493 | 11.00% | 0.00448 | 0.005581 | 0.004425 | 738,698.00 |
| Mar 28 2024 | 0.004486 | -0.00045 | -9.12% | 0.004957 | 0.005056 | 0.004382 | 420,771.00 |
| Mar 27 2024 | 0.004936 | -0.000024 | -0.48% | 0.00495 | 0.005066 | 0.004867 | 747,654.00 |
| Mar 26 2024 | 0.00496 | 0.000567 | 12.91% | 0.004393 | 0.00504 | 0.004388 | 618,136.00 |
| Mar 25 2024 | 0.004393 | -0.000413 | -8.59% | 0.008501 | 0.008541 | 0.003476 | 1,174,092.00 |
| Mar 24 2024 | 0.004806 | 0.000209 | 4.54% | 0.008168 | 0.008168 | 0.004061 | 750,956.00 |
| Mar 23 2024 | 0.004597 | 0.000563 | 13.95% | 0.004047 | 0.004678 | 0.004004 | 1,011,671.00 |
| Mar 22 2024 | 0.004034 | -0.000099 | -2.40% | 0.004141 | 0.004734 | 0.003964 | 1,244,997.00 |
| Mar 21 2024 | 0.004133 | -0.000113 | -2.66% | 0.004242 | 0.004266 | 0.004114 | 1,032,918.00 |
| Mar 20 2024 | 0.004246 | 0.00035 | 9.00% | 0.003905 | 0.004256 | 0.003825 | 1,312,904.00 |
| Mar 19 2024 | 0.003896 | -0.000357 | -8.40% | 0.008501 | 0.008541 | 0.003476 | 6,262,245.00 |
| Mar 18 2024 | 0.004252 | -0.000562 | -11.67% | 0.002458 | 0.008987 | 0.002458 | 1,218,408.00 |
| Mar 17 2024 | 0.004814 | 0.000717 | 17.49% | 0.008273 | 0.008308 | 0.00407 | 1,165,401.00 |
| Mar 16 2024 | 0.004097 | -0.000827 | -16.79% | 0.004904 | 0.004942 | 0.004077 | 1,397,121.00 |
| Mar 15 2024 | 0.004924 | -0.000134 | -2.65% | 0.002458 | 0.008566 | 0.002458 | 1,343,381.00 |
| Mar 14 2024 | 0.005058 | -0.000069 | -1.35% | 0.005128 | 0.005175 | 0.004866 | 810,081.00 |
| Mar 13 2024 | 0.005127 | -0.00043 | -7.74% | 0.005556 | 0.005615 | 0.005047 | 1,403,867.00 |
| Mar 12 2024 | 0.005557 | 0.000557 | 11.14% | 0.005014 | 0.006083 | 0.004478 | 1,822,288.00 |
| Mar 11 2024 | 0.005 | 0.000204 | 4.25% | 0.002458 | 0.008661 | 0.002458 | 2,378,144.00 |
| Mar 10 2024 | 0.004796 | 0.00000500 | 0.10% | 0.004791 | 0.004845 | 0.004242 | 1,353,563.00 |
| Mar 09 2024 | 0.004791 | 0.00054 | 12.70% | 0.004246 | 0.005326 | 0.004233 | 4,064,396.00 |
| Mar 08 2024 | 0.004251 | 0.000065 | 1.55% | 0.004181 | 0.004726 | 0.004132 | 1,677,273.00 |
| Mar 07 2024 | 0.004186 | 0.000041 | 0.99% | 0.004155 | 0.004677 | 0.004125 | 1,553,757.00 |
| Mar 06 2024 | 0.004145 | 0.000092 | 2.27% | 0.004013 | 0.004777 | 0.003961 | 1,436,493.00 |
| Mar 05 2024 | 0.004053 | -0.001284 | -24.06% | 0.004844 | 0.005289 | 0.003574 | 2,952,741.00 |
| Mar 04 2024 | 0.005337 | 0.000863 | 19.28% | 0.002458 | 0.008039 | 0.002458 | 1,767,637.00 |
| Mar 03 2024 | 0.004475 | 0.000066 | 1.50% | 0.007826 | 0.007826 | 0.004375 | 1,240,269.00 |
| Mar 02 2024 | 0.004409 | -0.000034 | -0.77% | 0.00789 | 0.00789 | 0.004386 | 1,179,851.00 |
| Mar 01 2024 | 0.004443 | 0.000064 | 1.46% | 0.007752 | 0.007762 | 0.004351 | 1,531,142.00 |
| Feb 29 2024 | 0.004379 | -0.000461 | -9.53% | 0.004818 | 0.004966 | 0.004194 | 1,997,167.00 |
| Feb 28 2024 | 0.00484 | -0.000083 | -1.69% | 0.004932 | 0.005135 | 0.004627 | 2,941,620.00 |
