Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CROGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.106756 | 0.003079 | 2.97% | 0.104723 | 0.110737 | 0.100905 | 1,647,771.00 |
| Apr 29 2024 | 0.103677 | -0.001043 | -1.00% | 0.102229 | 0.210197 | 0.097802 | 353,960.00 |
| Apr 28 2024 | 0.10472 | 0.003436 | 3.39% | 0.100598 | 0.107043 | 0.100598 | 190,203.00 |
| Apr 27 2024 | 0.101284 | 0.002245 | 2.27% | 0.099034 | 0.103268 | 0.095103 | 396,667.00 |
| Apr 26 2024 | 0.099039 | -0.003019 | -2.96% | 0.102081 | 0.104864 | 0.095093 | 420,010.00 |
| Apr 25 2024 | 0.102059 | 0.002505 | 2.52% | 0.099603 | 0.103237 | 0.098158 | 103,650.00 |
| Apr 24 2024 | 0.099554 | -0.00496 | -4.75% | 0.10592 | 0.107229 | 0.099121 | 176,593.00 |
| Apr 23 2024 | 0.104513 | -0.003289 | -3.05% | 0.10763 | 0.108751 | 0.104263 | 206,088.00 |
| Apr 22 2024 | 0.107802 | 0.003306 | 3.16% | 0.102229 | 0.211768 | 0.097802 | 461,716.00 |
| Apr 21 2024 | 0.104496 | -0.001073 | -1.02% | 0.105046 | 0.107416 | 0.103264 | 145,572.00 |
| Apr 20 2024 | 0.105569 | 0.005578 | 5.58% | 0.099736 | 0.106075 | 0.098449 | 181,554.00 |
| Apr 19 2024 | 0.099991 | 0.000875 | 0.88% | 0.098833 | 0.10192 | 0.092599 | 200,324.00 |
| Apr 18 2024 | 0.099116 | 0.002036 | 2.10% | 0.097725 | 0.101228 | 0.095267 | 263,627.00 |
| Apr 17 2024 | 0.09708 | -0.004955 | -4.86% | 0.102064 | 0.104237 | 0.095247 | 375,236.00 |
| Apr 16 2024 | 0.102035 | 0.000139 | 0.14% | 0.101359 | 0.103675 | 0.097166 | 252,102.00 |
| Apr 15 2024 | 0.101896 | -0.005496 | -5.12% | 0.102229 | 0.111005 | 0.097802 | 876,579.00 |
| Apr 14 2024 | 0.107392 | 0.004024 | 3.89% | 0.102229 | 0.109782 | 0.097802 | 516,680.00 |
| Apr 13 2024 | 0.103368 | -0.007709 | -6.94% | 0.110533 | 0.113769 | 0.094292 | 1,205,674.00 |
| Apr 12 2024 | 0.111078 | -0.006694 | -5.68% | 0.118571 | 0.125116 | 0.105752 | 1,074,013.00 |
| Apr 11 2024 | 0.117771 | 0.001945 | 1.68% | 0.11575 | 0.119201 | 0.114403 | 217,677.00 |
| Apr 10 2024 | 0.115826 | 0.000193 | 0.17% | 0.115091 | 0.117263 | 0.111282 | 313,131.00 |
| Apr 09 2024 | 0.115633 | -0.003003 | -2.53% | 0.12021 | 0.123055 | 0.115584 | 1,070,511.00 |
| Apr 08 2024 | 0.118636 | 0.003749 | 3.26% | 0.112293 | 0.120027 | 0.109127 | 231,139.00 |
| Apr 07 2024 | 0.114887 | 0.000292 | 0.25% | 0.114459 | 0.116454 | 0.113942 | 56,457.00 |
| Apr 06 2024 | 0.114595 | 0.003073 | 2.76% | 0.110673 | 0.116329 | 0.110673 | 114,801.00 |
| Apr 05 2024 | 0.111521 | -0.00212 | -1.87% | 0.11473 | 0.115275 | 0.106086 | 182,676.00 |
| Apr 04 2024 | 0.113642 | 0.000719 | 0.64% | 0.112293 | 0.117073 | 0.109127 | 205,461.00 |
| Apr 03 2024 | 0.112923 | 0.000929 | 0.83% | 0.111979 | 0.126359 | 0.109592 | 2,327,314.00 |
| Apr 02 2024 | 0.111994 | -0.009806 | -8.05% | 0.120949 | 0.120949 | 0.108581 | 590,553.00 |
| Apr 01 2024 | 0.1218 | 0.001963 | 1.64% | 0.116413 | 0.213049 | 0.115661 | 1,741,499.00 |
| Mar 31 2024 | 0.119837 | 0.000962 | 0.81% | 0.120084 | 0.121825 | 0.118526 | 467,503.00 |
| Mar 30 2024 | 0.118875 | -0.004507 | -3.65% | 0.121702 | 0.122089 | 0.118241 | 394,109.00 |
| Mar 29 2024 | 0.123382 | -0.002789 | -2.21% | 0.122694 | 0.123898 | 0.118381 | 726,919.00 |
| Mar 28 2024 | 0.12617 | 0.008809 | 7.51% | 0.117859 | 0.12617 | 0.114773 | 731,636.00 |
| Mar 27 2024 | 0.117361 | -0.000026 | -0.02% | 0.1166 | 0.122776 | 0.113753 | 763,977.00 |
| Mar 26 2024 | 0.117388 | 0.002074 | 1.80% | 0.116413 | 0.120628 | 0.112607 | 715,718.00 |
| Mar 25 2024 | 0.115314 | 0.001583 | 1.39% | 0.107328 | 0.11735 | 0.094361 | 270,787.00 |
| Mar 24 2024 | 0.11373 | 0.005453 | 5.04% | 0.113325 | 0.114134 | 0.108987 | 989,882.00 |
| Mar 23 2024 | 0.108277 | 0.002893 | 2.74% | 0.10573 | 0.111026 | 0.104408 | 287,367.00 |
| Mar 22 2024 | 0.105385 | -0.002594 | -2.40% | 0.109215 | 0.111157 | 0.103046 | 288,408.00 |
| Mar 21 2024 | 0.107979 | -0.001887 | -1.72% | 0.109231 | 0.111952 | 0.105534 | 367,253.00 |
| Mar 20 2024 | 0.109866 | 0.014424 | 15.11% | 0.094691 | 0.110009 | 0.093226 | 710,485.00 |
| Mar 19 2024 | 0.095442 | -0.01033 | -9.77% | 0.107328 | 0.107328 | 0.094285 | 595,051.00 |
| Mar 18 2024 | 0.105771 | -0.006552 | -5.83% | 0.066471 | 0.216804 | 0.066471 | 504,931.00 |
| Mar 17 2024 | 0.112323 | 0.008872 | 8.58% | 0.103412 | 0.113834 | 0.101212 | 343,715.00 |
| Mar 16 2024 | 0.103451 | -0.008166 | -7.32% | 0.111701 | 0.117459 | 0.102411 | 600,521.00 |
| Mar 15 2024 | 0.111617 | -0.008646 | -7.19% | 0.066471 | 0.117669 | 0.066471 | 1,074,821.00 |
| Mar 14 2024 | 0.120263 | -0.005622 | -4.47% | 0.127633 | 0.127633 | 0.115714 | 433,590.00 |
| Mar 13 2024 | 0.125886 | 0.000862 | 0.69% | 0.125576 | 0.127994 | 0.121781 | 476,967.00 |
| Mar 12 2024 | 0.125024 | -0.005671 | -4.34% | 0.129242 | 0.130695 | 0.119523 | 848,995.00 |
| Mar 11 2024 | 0.130694 | 0.004409 | 3.49% | 0.066471 | 0.132183 | 0.066471 | 1,490,875.00 |
| Mar 10 2024 | 0.126285 | 0.002783 | 2.25% | 0.131907 | 0.131907 | 0.125094 | 2,916,762.00 |
| Mar 09 2024 | 0.123503 | -0.002974 | -2.35% | 0.126308 | 0.12661 | 0.123326 | 141,525.00 |
| Mar 08 2024 | 0.126476 | 0.003511 | 2.85% | 0.12176 | 0.128694 | 0.120353 | 852,913.00 |
| Mar 07 2024 | 0.122966 | -0.001901 | -1.52% | 0.123611 | 0.12439 | 0.117691 | 727,657.00 |
| Mar 06 2024 | 0.124867 | 0.006314 | 5.33% | 0.119381 | 0.124867 | 0.109442 | 727,885.00 |
| Mar 05 2024 | 0.118552 | 0.008067 | 7.30% | 0.130262 | 0.141791 | 0.100071 | 6,716,139.00 |
| Mar 04 2024 | 0.110485 | -0.000884 | -0.79% | 0.066471 | 0.117669 | 0.066471 | 2,039,165.00 |
| Mar 03 2024 | 0.111369 | -0.006688 | -5.67% | 0.109069 | 0.118308 | 0.107939 | 1,409,412.00 |
| Mar 02 2024 | 0.118057 | 0.01883 | 18.98% | 0.098137 | 0.132107 | 0.094972 | 2,642,846.00 |
| Mar 01 2024 | 0.099227 | 0.012622 | 14.57% | 0.086237 | 0.099245 | 0.086237 | 1,346,322.00 |
| Feb 29 2024 | 0.086605 | 0.006266 | 7.80% | 0.080947 | 0.087672 | 0.079101 | 1,183,927.00 |
| Feb 28 2024 | 0.080339 | -0.00067 | -0.83% | 0.081148 | 0.084394 | 0.077912 | 1,448,443.00 |
| Feb 27 2024 | 0.081009 | 0.004456 | 5.82% | 0.076707 | 0.082533 | 0.074051 | 1,420,350.00 |
| Feb 26 2024 | 0.076553 | 0.002215 | 2.98% | 0.066471 | 0.156034 | 0.066471 | 511,633.00 |
| Feb 25 2024 | 0.074338 | -0.001058 | -1.40% | 0.074109 | 0.074629 | 0.073024 | 215,099.00 |
| Feb 24 2024 | 0.075395 | 0.003137 | 4.34% | 0.072037 | 0.075428 | 0.071486 | 115,467.00 |
| Feb 23 2024 | 0.072258 | -0.001862 | -2.51% | 0.073095 | 0.073405 | 0.071243 | 132,975.00 |
| Feb 22 2024 | 0.074121 | 0.003078 | 4.33% | 0.071743 | 0.074329 | 0.070225 | 213,251.00 |
| Feb 21 2024 | 0.071043 | -0.001332 | -1.84% | 0.072097 | 0.07259 | 0.069366 | 145,039.00 |
| Feb 20 2024 | 0.072374 | -0.000407 | -0.56% | 0.072828 | 0.073116 | 0.06988 | 278,190.00 |
| Feb 19 2024 | 0.072782 | 0.001279 | 1.79% | 0.066471 | 0.073467 | 0.066471 | 324,000.00 |
| Feb 18 2024 | 0.071503 | 0.000847 | 1.20% | 0.070546 | 0.072078 | 0.070301 | 126,179.00 |
| Feb 17 2024 | 0.070656 | -0.000833 | -1.17% | 0.07142 | 0.07188 | 0.069508 | 133,057.00 |
| Feb 16 2024 | 0.071489 | -0.000387 | -0.54% | 0.072494 | 0.073508 | 0.070601 | 168,019.00 |
| Feb 15 2024 | 0.071876 | -0.001227 | -1.68% | 0.072727 | 0.073941 | 0.071333 | 398,981.00 |
| Feb 14 2024 | 0.073103 | 0.002121 | 2.99% | 0.070573 | 0.07376 | 0.070019 | 680,003.00 |
| Feb 13 2024 | 0.070982 | 0.001243 | 1.78% | 0.069754 | 0.074328 | 0.069477 | 1,334,618.00 |
| Feb 12 2024 | 0.069739 | 0.002093 | 3.09% | 0.066471 | 0.07168 | 0.066471 | 473,454.00 |
| Feb 11 2024 | 0.067646 | -0.000584 | -0.86% | 0.068664 | 0.070267 | 0.067476 | 168,986.00 |
| Feb 10 2024 | 0.06823 | -0.000529 | -0.77% | 0.068539 | 0.070026 | 0.067711 | 198,216.00 |
| Feb 09 2024 | 0.068759 | 0.001982 | 2.97% | 0.066471 | 0.07168 | 0.066471 | 1,243,348.00 |
| Feb 08 2024 | 0.066776 | 0.000569 | 0.86% | 0.066353 | 0.068308 | 0.065971 | 242,179.00 |
| Feb 07 2024 | 0.066207 | 0.001548 | 2.39% | 0.064634 | 0.066546 | 0.063827 | 121,409.00 |
| Feb 06 2024 | 0.064659 | -0.000656 | -1.00% | 0.064981 | 0.06551 | 0.064079 | 169,534.00 |
| Feb 05 2024 | 0.065315 | 0.001914 | 3.02% | 0.078179 | 0.081871 | 0.063798 | 456,572.00 |
| Feb 04 2024 | 0.063401 | -0.000514 | -0.80% | 0.064281 | 0.064407 | 0.063064 | 187,296.00 |
| Feb 03 2024 | 0.063915 | -0.000625 | -0.97% | 0.064742 | 0.06536 | 0.063912 | 177,000.00 |
| Feb 02 2024 | 0.06454 | 0.001044 | 1.64% | 0.063616 | 0.065458 | 0.062729 | 333,138.00 |
| Feb 01 2024 | 0.063496 | -0.000655 | -1.02% | 0.064115 | 0.064215 | 0.062908 | 167,677.00 |
