CRETGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.007668 | 0.000075 | 0.99% | 0.007601 | 0.00771 | 0.007396 | 0.00 |
Jul 24 2024 | 0.007593 | -0.000069 | -0.90% | 0.00766 | 0.007779 | 0.007582 | 0.00 |
Jul 23 2024 | 0.007662 | -0.000175 | -2.23% | 0.007845 | 0.007854 | 0.007611 | 0.00 |
Jul 22 2024 | 0.007837 | -0.000037 | -0.47% | 0.007844 | 0.007919 | 0.007597 | 0.00 |
Jul 21 2024 | 0.007873 | 0.000078 | 1.00% | 0.007791 | 0.007906 | 0.007642 | 0.00 |
Jul 20 2024 | 0.007795 | 0.000048 | 0.62% | 0.007753 | 0.00785 | 0.007702 | 0.00 |
Jul 19 2024 | 0.007747 | 0.000339 | 4.57% | 0.007402 | 0.007834 | 0.007348 | 0.00 |
Jul 18 2024 | 0.007408 | 0.00000800 | 0.11% | 0.0074 | 0.007523 | 0.00733 | 0.00 |
Jul 17 2024 | 0.007401 | -0.000132 | -1.75% | 0.007548 | 0.007635 | 0.007384 | 0.00 |
Jul 16 2024 | 0.007533 | 0.000037 | 0.49% | 0.007503 | 0.007556 | 0.00723 | 0.00 |
Jul 15 2024 | 0.007495 | 0.00043 | 6.08% | 0.007844 | 0.007844 | 0.007207 | 0.00 |
Jul 14 2024 | 0.007066 | 0.000211 | 3.08% | 0.006847 | 0.007088 | 0.006847 | 0.00 |
Jul 13 2024 | 0.006855 | 0.000169 | 2.52% | 0.00669 | 0.006904 | 0.006678 | 0.00 |
Jul 12 2024 | 0.006686 | 0.000025 | 0.38% | 0.006651 | 0.006757 | 0.006573 | 0.00 |
Jul 11 2024 | 0.006661 | -0.000081 | -1.20% | 0.006741 | 0.006874 | 0.006641 | 0.00 |
Jul 10 2024 | 0.006743 | -0.000066 | -0.97% | 0.00679 | 0.006959 | 0.006676 | 0.00 |
Jul 09 2024 | 0.006809 | 0.000178 | 2.68% | 0.006628 | 0.006829 | 0.006599 | 0.00 |
Jul 08 2024 | 0.006631 | 0.000043 | 0.65% | 0.007844 | 0.007844 | 0.006428 | 0.00 |
Jul 07 2024 | 0.006589 | -0.000228 | -3.34% | 0.006809 | 0.006844 | 0.006589 | 0.00 |
Jul 06 2024 | 0.006817 | 0.000173 | 2.61% | 0.006618 | 0.006852 | 0.006567 | 0.00 |
Jul 05 2024 | 0.006643 | -0.000092 | -1.37% | 0.006703 | 0.006754 | 0.00633 | 0.00 |
Jul 04 2024 | 0.006736 | -0.000349 | -4.93% | 0.007083 | 0.007106 | 0.006682 | 0.00 |
Jul 03 2024 | 0.007085 | -0.000243 | -3.32% | 0.007337 | 0.007351 | 0.006991 | 0.00 |
Jul 02 2024 | 0.007328 | -0.000127 | -1.70% | 0.007447 | 0.007498 | 0.007305 | 0.00 |
Jul 01 2024 | 0.007455 | 0.00000900 | 0.12% | 0.007844 | 0.007844 | 0.007391 | 0.00 |
Jun 30 2024 | 0.007446 | 0.00022 | 3.05% | 0.007226 | 0.00746 | 0.007199 | 0.00 |
Jun 29 2024 | 0.007226 | 0.000064 | 0.89% | 0.00716 | 0.007254 | 0.00716 | 0.00 |
Jun 28 2024 | 0.007161 | -0.000143 | -1.96% | 0.007307 | 0.007378 | 0.007119 | 0.00 |
Jun 27 2024 | 0.007304 | 0.000078 | 1.08% | 0.007228 | 0.007382 | 0.007193 | 0.00 |
Jun 26 2024 | 0.007227 | -0.000075 | -1.03% | 0.007844 | 0.007844 | 0.007215 | 0.00 |
Jun 25 2024 | 0.007301 | 0.000168 | 2.36% | 0.007127 | 0.007353 | 0.007121 | 0.00 |
Jun 24 2024 | 0.007133 | -0.000383 | -5.10% | 0.007501 | 0.007512 | 0.006923 | 0.00 |
Jun 23 2024 | 0.007516 | -0.000106 | -1.39% | 0.007624 | 0.007653 | 0.007509 | 0.00 |
Jun 22 2024 | 0.007622 | 0.000022 | 0.29% | 0.007611 | 0.007651 | 0.007583 | 0.00 |
Jun 21 2024 | 0.0076 | -0.00009 | -1.17% | 0.007684 | 0.007702 | 0.007524 | 0.00 |
Jun 20 2024 | 0.00769 | 0.000043 | 0.56% | 0.007648 | 0.007848 | 0.007646 | 0.00 |
Jun 19 2024 | 0.007647 | -0.000034 | -0.44% | 0.007683 | 0.007743 | 0.007631 | 0.00 |
Jun 18 2024 | 0.007681 | -0.000156 | -1.99% | 0.007844 | 0.007844 | 0.007566 | 0.00 |
Jun 17 2024 | 0.007838 | -0.000046 | -0.58% | 0.007512 | 0.008358 | 0.007286 | 0.00 |
Jun 16 2024 | 0.007884 | 0.000052 | 0.66% | 0.007826 | 0.007916 | 0.007806 | 0.00 |
Jun 15 2024 | 0.007831 | 0.000019 | 0.24% | 0.007808 | 0.00785 | 0.007788 | 0.00 |
Jun 14 2024 | 0.007812 | -0.000046 | -0.59% | 0.007857 | 0.007971 | 0.007699 | 0.00 |
Jun 13 2024 | 0.007859 | -0.000142 | -1.77% | 0.007986 | 0.008013 | 0.0078 | 0.00 |
Jun 12 2024 | 0.008001 | 0.000062 | 0.78% | 0.007934 | 0.008172 | 0.007881 | 0.00 |
Jun 11 2024 | 0.007938 | -0.00025 | -3.05% | 0.008193 | 0.008195 | 0.007805 | 0.00 |
Jun 10 2024 | 0.008188 | -0.000023 | -0.28% | 0.007512 | 0.008358 | 0.007286 | 0.00 |
Jun 09 2024 | 0.008211 | 0.000028 | 0.34% | 0.008182 | 0.008244 | 0.008168 | 0.00 |
Jun 08 2024 | 0.008183 | 0.00000500 | 0.06% | 0.008174 | 0.008204 | 0.008167 | 0.00 |
Jun 07 2024 | 0.008178 | -0.000129 | -1.55% | 0.008303 | 0.008442 | 0.008114 | 0.00 |
Jun 06 2024 | 0.008307 | -0.000029 | -0.35% | 0.008335 | 0.00839 | 0.008245 | 0.00 |
Jun 05 2024 | 0.008336 | 0.000048 | 0.58% | 0.007512 | 0.00843 | 0.007286 | 0.00 |
Jun 04 2024 | 0.008288 | 0.000237 | 2.95% | 0.008055 | 0.008333 | 0.008048 | 0.00 |
Jun 03 2024 | 0.008051 | 0.00007 | 0.88% | 0.007965 | 0.008255 | 0.007954 | 0.00 |
Jun 02 2024 | 0.007981 | 0.000016 | 0.20% | 0.00797 | 0.008048 | 0.007925 | 0.00 |
Jun 01 2024 | 0.007965 | 0.00002 | 0.25% | 0.007952 | 0.007979 | 0.007935 | 0.00 |
May 31 2024 | 0.007945 | -0.000111 | -1.38% | 0.008053 | 0.00812 | 0.007855 | 0.00 |
May 30 2024 | 0.008056 | 0.000074 | 0.93% | 0.007996 | 0.008183 | 0.007926 | 0.00 |
May 29 2024 | 0.007981 | -0.000059 | -0.73% | 0.008035 | 0.008098 | 0.007928 | 0.00 |
May 28 2024 | 0.008041 | -0.000092 | -1.13% | 0.008137 | 0.008151 | 0.007917 | 0.00 |
May 27 2024 | 0.008133 | 0.000067 | 0.83% | 0.007512 | 0.008274 | 0.007286 | 0.00 |
May 26 2024 | 0.008066 | -0.000099 | -1.21% | 0.008158 | 0.00818 | 0.008039 | 0.00 |
May 25 2024 | 0.008165 | 0.00008 | 0.99% | 0.008074 | 0.008192 | 0.008069 | 0.00 |
May 24 2024 | 0.008085 | 0.000072 | 0.90% | 0.008 | 0.008143 | 0.007877 | 0.00 |
May 23 2024 | 0.008014 | -0.000127 | -1.56% | 0.008153 | 0.008236 | 0.007883 | 0.00 |
May 22 2024 | 0.008141 | -0.000146 | -1.76% | 0.008272 | 0.00829 | 0.008133 | 0.00 |
May 21 2024 | 0.008287 | -0.000111 | -1.32% | 0.008382 | 0.008445 | 0.00816 | 0.00 |
May 20 2024 | 0.008399 | 0.000579 | 7.40% | 0.007512 | 0.008402 | 0.007286 | 0.00 |
May 19 2024 | 0.00782 | -0.000092 | -1.16% | 0.00791 | 0.00799 | 0.007784 | 0.00 |
May 18 2024 | 0.007912 | 0.00000500 | 0.06% | 0.007908 | 0.007959 | 0.007869 | 0.00 |
May 17 2024 | 0.007907 | 0.000178 | 2.31% | 0.007727 | 0.007963 | 0.007717 | 0.00 |
May 16 2024 | 0.007729 | -0.000102 | -1.30% | 0.007835 | 0.007875 | 0.007656 | 0.00 |
May 15 2024 | 0.007831 | 0.0005 | 6.82% | 0.007339 | 0.007856 | 0.007307 | 0.00 |
May 14 2024 | 0.007331 | -0.000179 | -2.38% | 0.007512 | 0.007532 | 0.007275 | 0.00 |
May 13 2024 | 0.00751 | 0.000146 | 1.98% | 0.003232 | 0.007715 | 0.0032 | 0.00 |
May 12 2024 | 0.007364 | 0.000076 | 1.04% | 0.007294 | 0.007403 | 0.007268 | 0.00 |
May 11 2024 | 0.007287 | -0.000017 | -0.23% | 0.007284 | 0.007357 | 0.007249 | 0.00 |
May 10 2024 | 0.007305 | -0.000248 | -3.28% | 0.007537 | 0.007585 | 0.007218 | 0.00 |
May 09 2024 | 0.007553 | 0.000215 | 2.94% | 0.007354 | 0.007583 | 0.0073 | 0.00 |
May 08 2024 | 0.007337 | -0.000164 | -2.19% | 0.007484 | 0.00756 | 0.007308 | 0.00 |
May 07 2024 | 0.007501 | -0.000044 | -0.58% | 0.007554 | 0.007702 | 0.007477 | 0.00 |
May 06 2024 | 0.007545 | -0.000116 | -1.51% | 0.003232 | 0.008168 | 0.0032 | 0.00 |
May 05 2024 | 0.007661 | 0.000027 | 0.35% | 0.007651 | 0.007719 | 0.007532 | 0.00 |
May 04 2024 | 0.007633 | 0.000102 | 1.35% | 0.007519 | 0.007695 | 0.00749 | 0.00 |
May 03 2024 | 0.007532 | 0.000455 | 6.42% | 0.007073 | 0.007578 | 0.007038 | 0.00 |
May 02 2024 | 0.007077 | 0.000086 | 1.23% | 0.006988 | 0.007142 | 0.006829 | 0.00 |
May 01 2024 | 0.006991 | -0.000288 | -3.96% | 0.007282 | 0.007297 | 0.006798 | 0.00 |
Apr 30 2024 | 0.007279 | -0.000344 | -4.51% | 0.007625 | 0.007728 | 0.007117 | 0.00 |
Apr 29 2024 | 0.007623 | 0.000071 | 0.94% | 0.003232 | 0.008168 | 0.0032 | 0.00 |
Apr 28 2024 | 0.007552 | -0.00000700 | -0.09% | 0.007545 | 0.007662 | 0.007524 | 0.00 |
Apr 27 2024 | 0.007559 | -0.000099 | -1.29% | 0.007657 | 0.007672 | 0.007508 | 0.00 |