CQTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.281025 | 0.000291 | 0.10% | 0.280699 | 0.285354 | 0.278063 | 0.00 |
Jul 17 2024 | 0.280734 | -0.005007 | -1.75% | 0.286334 | 0.289631 | 0.28011 | 0.00 |
Jul 16 2024 | 0.285741 | 0.001419 | 0.50% | 0.284596 | 0.28663 | 0.274258 | 0.00 |
Jul 15 2024 | 0.284321 | 0.016301 | 6.08% | 0.297566 | 0.297566 | 0.273379 | 0.00 |
Jul 14 2024 | 0.268021 | 0.007999 | 3.08% | 0.259724 | 0.268853 | 0.259724 | 0.00 |
Jul 13 2024 | 0.260022 | 0.006399 | 2.52% | 0.253778 | 0.261877 | 0.253338 | 0.00 |
Jul 12 2024 | 0.253623 | 0.000942 | 0.37% | 0.252296 | 0.256309 | 0.249344 | 0.00 |
Jul 11 2024 | 0.252681 | -0.003085 | -1.21% | 0.255712 | 0.260738 | 0.251924 | 0.00 |
Jul 10 2024 | 0.255766 | -0.002514 | -0.97% | 0.257566 | 0.263965 | 0.25323 | 0.00 |
Jul 09 2024 | 0.25828 | 0.006737 | 2.68% | 0.251418 | 0.259061 | 0.250309 | 0.00 |
Jul 08 2024 | 0.251543 | 0.001612 | 0.65% | 0.297566 | 0.297566 | 0.243834 | 0.00 |
Jul 07 2024 | 0.249931 | -0.008644 | -3.34% | 0.258299 | 0.259613 | 0.249931 | 0.00 |
Jul 06 2024 | 0.258575 | 0.006576 | 2.61% | 0.251051 | 0.259928 | 0.249094 | 0.00 |
Jul 05 2024 | 0.251999 | -0.003505 | -1.37% | 0.254281 | 0.256201 | 0.240114 | 0.00 |
Jul 04 2024 | 0.255504 | -0.013257 | -4.93% | 0.268692 | 0.26956 | 0.253477 | 0.00 |
Jul 03 2024 | 0.26876 | -0.00923 | -3.32% | 0.278305 | 0.27885 | 0.265206 | 0.00 |
Jul 02 2024 | 0.277991 | -0.0048 | -1.70% | 0.282478 | 0.284424 | 0.277103 | 0.00 |
Jul 01 2024 | 0.282791 | 0.000349 | 0.12% | 0.297566 | 0.297566 | 0.280376 | 0.00 |
Jun 30 2024 | 0.282442 | 0.008348 | 3.05% | 0.274113 | 0.283001 | 0.273073 | 0.00 |
Jun 29 2024 | 0.274094 | 0.002436 | 0.90% | 0.271618 | 0.275173 | 0.271618 | 0.00 |
Jun 28 2024 | 0.271658 | -0.00542 | -1.96% | 0.277189 | 0.279882 | 0.270031 | 0.00 |
Jun 27 2024 | 0.277078 | 0.002942 | 1.07% | 0.274171 | 0.280015 | 0.272847 | 0.00 |
Jun 26 2024 | 0.274136 | -0.00283 | -1.02% | 0.297566 | 0.297566 | 0.273671 | 0.00 |
Jun 25 2024 | 0.276965 | 0.006373 | 2.36% | 0.270355 | 0.278907 | 0.270106 | 0.00 |
Jun 24 2024 | 0.270592 | -0.014514 | -5.09% | 0.284531 | 0.284961 | 0.262611 | 0.00 |
Jun 23 2024 | 0.285106 | -0.004032 | -1.39% | 0.289206 | 0.290294 | 0.284848 | 0.00 |
Jun 22 2024 | 0.289138 | 0.000832 | 0.29% | 0.288702 | 0.290229 | 0.28766 | 0.00 |
Jun 21 2024 | 0.288306 | -0.003408 | -1.17% | 0.291495 | 0.292181 | 0.285426 | 0.00 |
Jun 20 2024 | 0.291714 | 0.001648 | 0.57% | 0.290102 | 0.297704 | 0.290041 | 0.00 |
Jun 19 2024 | 0.290066 | -0.001308 | -0.45% | 0.291459 | 0.293708 | 0.28946 | 0.00 |
Jun 18 2024 | 0.291375 | -0.005928 | -1.99% | 0.297566 | 0.297566 | 0.287007 | 0.00 |
Jun 17 2024 | 0.297303 | -0.00175 | -0.59% | 0.284972 | 0.31703 | 0.276377 | 0.00 |
Jun 16 2024 | 0.299053 | 0.001985 | 0.67% | 0.296855 | 0.300262 | 0.296126 | 0.00 |
Jun 15 2024 | 0.297068 | 0.00072 | 0.24% | 0.296186 | 0.297766 | 0.295418 | 0.00 |
Jun 14 2024 | 0.296348 | -0.001761 | -0.59% | 0.298048 | 0.302354 | 0.292043 | 0.00 |
Jun 13 2024 | 0.298108 | -0.005384 | -1.77% | 0.302951 | 0.303953 | 0.29588 | 0.00 |
Jun 12 2024 | 0.303492 | 0.002366 | 0.79% | 0.300976 | 0.309989 | 0.298967 | 0.00 |
Jun 11 2024 | 0.301126 | -0.009487 | -3.05% | 0.310804 | 0.310854 | 0.296051 | 0.00 |
Jun 10 2024 | 0.310614 | -0.000874 | -0.28% | 0.284972 | 0.31703 | 0.276377 | 0.00 |
Jun 09 2024 | 0.311488 | 0.001071 | 0.35% | 0.310359 | 0.312734 | 0.309839 | 0.00 |
Jun 08 2024 | 0.310416 | 0.0002 | 0.06% | 0.310072 | 0.311207 | 0.309784 | 0.00 |
Jun 07 2024 | 0.310216 | -0.004882 | -1.55% | 0.314959 | 0.320243 | 0.307808 | 0.00 |
Jun 06 2024 | 0.315098 | -0.001104 | -0.35% | 0.316163 | 0.318271 | 0.31275 | 0.00 |
Jun 05 2024 | 0.316202 | 0.001806 | 0.57% | 0.284972 | 0.319778 | 0.276377 | 0.00 |
Jun 04 2024 | 0.314396 | 0.009002 | 2.95% | 0.305548 | 0.31608 | 0.305281 | 0.00 |
Jun 03 2024 | 0.305394 | 0.002639 | 0.87% | 0.30214 | 0.313121 | 0.301727 | 0.00 |
Jun 02 2024 | 0.302755 | 0.000619 | 0.20% | 0.302329 | 0.305281 | 0.300626 | 0.00 |
Jun 01 2024 | 0.302136 | 0.000759 | 0.25% | 0.30164 | 0.302652 | 0.301006 | 0.00 |
May 31 2024 | 0.301377 | -0.004198 | -1.37% | 0.30548 | 0.308008 | 0.297963 | 0.00 |
May 30 2024 | 0.305575 | 0.002825 | 0.93% | 0.303302 | 0.310394 | 0.300677 | 0.00 |
May 29 2024 | 0.302751 | -0.002256 | -0.74% | 0.304806 | 0.307166 | 0.300754 | 0.00 |
May 28 2024 | 0.305007 | -0.003507 | -1.14% | 0.308667 | 0.309184 | 0.300337 | 0.00 |
May 27 2024 | 0.308513 | 0.002541 | 0.83% | 0.284972 | 0.313847 | 0.276377 | 0.00 |
May 26 2024 | 0.305972 | -0.003771 | -1.22% | 0.309469 | 0.310287 | 0.304951 | 0.00 |
May 25 2024 | 0.309743 | 0.003042 | 0.99% | 0.306272 | 0.310735 | 0.306094 | 0.00 |
May 24 2024 | 0.306701 | 0.002713 | 0.89% | 0.303458 | 0.30888 | 0.298786 | 0.00 |
May 23 2024 | 0.303988 | -0.004832 | -1.56% | 0.30926 | 0.312404 | 0.299024 | 0.00 |
May 22 2024 | 0.308819 | -0.005545 | -1.76% | 0.313767 | 0.314452 | 0.308495 | 0.00 |
May 21 2024 | 0.314364 | -0.004228 | -1.33% | 0.317973 | 0.320347 | 0.309534 | 0.00 |
May 20 2024 | 0.318592 | 0.02196 | 7.40% | 0.284972 | 0.318713 | 0.276377 | 0.00 |
May 19 2024 | 0.296633 | -0.003493 | -1.16% | 0.300041 | 0.303071 | 0.295272 | 0.00 |
May 18 2024 | 0.300126 | 0.000173 | 0.06% | 0.299994 | 0.301914 | 0.298509 | 0.00 |
May 17 2024 | 0.299953 | 0.006759 | 2.31% | 0.293116 | 0.302059 | 0.292714 | 0.00 |
May 16 2024 | 0.293194 | -0.003852 | -1.30% | 0.297208 | 0.298738 | 0.290412 | 0.00 |
May 15 2024 | 0.297046 | 0.018969 | 6.82% | 0.27838 | 0.297999 | 0.277172 | 0.00 |
May 14 2024 | 0.278077 | -0.006789 | -2.38% | 0.284972 | 0.285711 | 0.275982 | 0.00 |
May 13 2024 | 0.284866 | 0.005543 | 1.98% | 0.310365 | 0.322283 | 0.279717 | 0.00 |
May 12 2024 | 0.279323 | 0.002884 | 1.04% | 0.276684 | 0.280832 | 0.275688 | 0.00 |
May 11 2024 | 0.276439 | -0.000648 | -0.23% | 0.276304 | 0.279062 | 0.274985 | 0.00 |
May 10 2024 | 0.277087 | -0.00941 | -3.28% | 0.285912 | 0.287735 | 0.273815 | 0.00 |
May 09 2024 | 0.286498 | 0.008171 | 2.94% | 0.278956 | 0.287655 | 0.276916 | 0.00 |
May 08 2024 | 0.278327 | -0.006204 | -2.18% | 0.283904 | 0.286765 | 0.27723 | 0.00 |
May 07 2024 | 0.284531 | -0.00166 | -0.58% | 0.286547 | 0.292173 | 0.283628 | 0.00 |
May 06 2024 | 0.286191 | -0.004404 | -1.52% | 0.310365 | 0.322283 | 0.28475 | 0.00 |
May 05 2024 | 0.290595 | 0.001039 | 0.36% | 0.29024 | 0.292816 | 0.285721 | 0.00 |
May 04 2024 | 0.289556 | 0.003855 | 1.35% | 0.285228 | 0.291887 | 0.284129 | 0.00 |
May 03 2024 | 0.285702 | 0.017247 | 6.42% | 0.2683 | 0.287471 | 0.266975 | 0.00 |
May 02 2024 | 0.268455 | 0.003261 | 1.23% | 0.265068 | 0.270933 | 0.259064 | 0.00 |
May 01 2024 | 0.265194 | -0.010917 | -3.95% | 0.276223 | 0.2768 | 0.257868 | 0.00 |
Apr 30 2024 | 0.276111 | -0.013066 | -4.52% | 0.289259 | 0.293142 | 0.269972 | 0.00 |
Apr 29 2024 | 0.289177 | 0.002707 | 0.94% | 0.310365 | 0.322283 | 0.281329 | 0.00 |
Apr 28 2024 | 0.28647 | -0.00025 | -0.09% | 0.2862 | 0.290629 | 0.285415 | 0.00 |
Apr 27 2024 | 0.28672 | -0.003761 | -1.29% | 0.290467 | 0.291026 | 0.284807 | 0.00 |
Apr 26 2024 | 0.290481 | -0.002808 | -0.96% | 0.293354 | 0.294728 | 0.288713 | 0.00 |
Apr 25 2024 | 0.29329 | -0.000213 | -0.07% | 0.293648 | 0.296677 | 0.286727 | 0.00 |
Apr 24 2024 | 0.293503 | -0.009906 | -3.26% | 0.304386 | 0.306327 | 0.290722 | 0.00 |
Apr 23 2024 | 0.303409 | -0.00483 | -1.57% | 0.307746 | 0.309396 | 0.301952 | 0.00 |
Apr 22 2024 | 0.308239 | 0.009453 | 3.16% | 0.310365 | 0.322283 | 0.303372 | 0.00 |
Apr 21 2024 | 0.298786 | -0.000064 | -0.02% | 0.298857 | 0.302573 | 0.296199 | 0.00 |
Apr 20 2024 | 0.298851 | 0.004058 | 1.38% | 0.29404 | 0.301295 | 0.291249 | 0.00 |