Register for real-time alerts, custom portfolio, and market movers
CRPTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.034735 | 0.00391 | 12.68% | 0.031381 | 0.040425 | 0.030167 | 388,094.00 |
| Jul 22 2024 | 0.030825 | 0.000381 | 1.25% | 0.032947 | 0.033013 | 0.029579 | 165,070.00 |
| Jul 21 2024 | 0.030444 | -0.000218 | -0.71% | 0.030643 | 0.031109 | 0.029925 | 21,065.00 |
| Jul 20 2024 | 0.030662 | -0.000327 | -1.06% | 0.031012 | 0.031464 | 0.030035 | 21,385.00 |
| Jul 19 2024 | 0.030989 | 0.001355 | 4.57% | 0.029608 | 0.032074 | 0.029575 | 70,974.00 |
| Jul 18 2024 | 0.029634 | -0.000463 | -1.54% | 0.029599 | 0.030592 | 0.029315 | 49,362.00 |
| Jul 17 2024 | 0.030096 | -0.000537 | -1.75% | 0.030697 | 0.03105 | 0.029233 | 51,975.00 |
| Jul 16 2024 | 0.030633 | 0.000152 | 0.50% | 0.03051 | 0.031339 | 0.02975 | 54,328.00 |
| Jul 15 2024 | 0.030481 | -0.000137 | -0.45% | 0.032947 | 0.1973 | 0.029392 | 183,841.00 |
| Jul 14 2024 | 0.030617 | 0.000457 | 1.51% | 0.030583 | 0.031062 | 0.029872 | 19,487.00 |
| Jul 13 2024 | 0.030161 | -0.000149 | -0.49% | 0.030774 | 0.030901 | 0.029398 | 28,705.00 |
| Jul 12 2024 | 0.03031 | -0.000332 | -1.08% | 0.030595 | 0.030646 | 0.029812 | 1,504.00 |
| Jul 11 2024 | 0.030641 | -0.000824 | -2.62% | 0.031458 | 0.031458 | 0.030143 | 20,562.00 |
| Jul 10 2024 | 0.031465 | -0.000309 | -0.97% | 0.031686 | 0.032481 | 0.030274 | 35,443.00 |
| Jul 09 2024 | 0.031774 | 0.000387 | 1.23% | 0.031372 | 0.032781 | 0.030649 | 19,284.00 |
| Jul 08 2024 | 0.031388 | -0.001117 | -3.44% | 0.032947 | 0.033419 | 0.030895 | 181,224.00 |
| Jul 07 2024 | 0.032504 | -0.000215 | -0.66% | 0.035862 | 0.035864 | 0.032504 | 99,906.00 |
| Jul 06 2024 | 0.03272 | 0.002604 | 8.65% | 0.030003 | 0.032891 | 0.029769 | 10,307.00 |
| Jul 05 2024 | 0.030116 | 0.00003 | 0.10% | 0.029942 | 0.031575 | 0.029539 | 79,285.00 |
| Jul 04 2024 | 0.030086 | -0.002506 | -7.69% | 0.032583 | 0.032633 | 0.030068 | 43,693.00 |
| Jul 03 2024 | 0.032591 | 0.000346 | 1.07% | 0.032281 | 0.033635 | 0.03194 | 26,108.00 |
| Jul 02 2024 | 0.032245 | -0.001551 | -4.59% | 0.033758 | 0.03382 | 0.032142 | 18,684.00 |
| Jul 01 2024 | 0.033796 | 0.000042 | 0.12% | 0.032947 | 0.205301 | 0.030895 | 157,706.00 |
| Jun 30 2024 | 0.033754 | 0.001961 | 6.17% | 0.031795 | 0.033792 | 0.031057 | 60,302.00 |
| Jun 29 2024 | 0.031793 | -0.00115 | -3.49% | 0.033415 | 0.034774 | 0.031793 | 57,533.00 |
| Jun 28 2024 | 0.032943 | -0.001144 | -3.36% | 0.034101 | 0.034315 | 0.031796 | 38,492.00 |
| Jun 27 2024 | 0.034087 | 0.001807 | 5.60% | 0.032284 | 0.034531 | 0.031734 | 13,953.00 |
| Jun 26 2024 | 0.03228 | -0.00082 | -2.48% | 0.032947 | 0.03356 | 0.030895 | 181,243.00 |
| Jun 25 2024 | 0.0331 | 0.000762 | 2.36% | 0.03231 | 0.034312 | 0.031355 | 27,298.00 |
| Jun 24 2024 | 0.032338 | -0.000231 | -0.71% | 0.032504 | 0.033254 | 0.031384 | 47,994.00 |
| Jun 23 2024 | 0.032569 | -0.001477 | -4.34% | 0.033546 | 0.034637 | 0.03254 | 12,370.00 |
| Jun 22 2024 | 0.034046 | 0.000605 | 1.81% | 0.033487 | 0.034586 | 0.032494 | 45,413.00 |
| Jun 21 2024 | 0.033442 | -0.000908 | -2.64% | 0.034324 | 0.034797 | 0.031989 | 38,599.00 |
| Jun 20 2024 | 0.03435 | 0.001723 | 5.28% | 0.03263 | 0.035055 | 0.03263 | 4,050.00 |
| Jun 19 2024 | 0.032626 | 0.001389 | 4.45% | 0.031246 | 0.03329 | 0.03115 | 24,059.00 |
| Jun 18 2024 | 0.031237 | -0.001681 | -5.11% | 0.032947 | 0.033013 | 0.030887 | 39,731.00 |
| Jun 17 2024 | 0.032918 | -0.001245 | -3.64% | 0.03606 | 0.214295 | 0.0329 | 175,503.00 |
| Jun 16 2024 | 0.034162 | -0.000295 | -0.86% | 0.034433 | 0.034648 | 0.033897 | 15,230.00 |
| Jun 15 2024 | 0.034458 | 0.000084 | 0.24% | 0.033835 | 0.034922 | 0.033827 | 39,257.00 |
| Jun 14 2024 | 0.034374 | 0.00032 | 0.94% | 0.034048 | 0.03454 | 0.033641 | 52,423.00 |
| Jun 13 2024 | 0.034055 | -0.000615 | -1.77% | 0.034608 | 0.03513 | 0.033511 | 64,499.00 |
| Jun 12 2024 | 0.03467 | -0.001317 | -3.66% | 0.035969 | 0.038277 | 0.033705 | 207,504.00 |
| Jun 11 2024 | 0.035987 | 0.000504 | 1.42% | 0.035505 | 0.036551 | 0.034433 | 96,576.00 |
| Jun 10 2024 | 0.035483 | -0.0001 | -0.28% | 0.03606 | 0.214295 | 0.034887 | 187,268.00 |
| Jun 09 2024 | 0.035583 | -0.000969 | -2.65% | 0.036545 | 0.036565 | 0.034926 | 77,691.00 |
| Jun 08 2024 | 0.036552 | 0.000024 | 0.07% | 0.036511 | 0.037689 | 0.036009 | 77,020.00 |
| Jun 07 2024 | 0.036528 | -0.001129 | -3.00% | 0.03764 | 0.038495 | 0.036347 | 79,671.00 |
| Jun 06 2024 | 0.037657 | -0.000132 | -0.35% | 0.037784 | 0.038264 | 0.036977 | 58,453.00 |
| Jun 05 2024 | 0.037789 | -0.000337 | -0.88% | 0.03606 | 0.214295 | 0.035643 | 184,661.00 |
| Jun 04 2024 | 0.038125 | 0.000555 | 1.48% | 0.037589 | 0.039222 | 0.037254 | 44,492.00 |
| Jun 03 2024 | 0.03757 | -0.00074 | -1.93% | 0.037701 | 0.038822 | 0.037182 | 45,184.00 |
| Jun 02 2024 | 0.03831 | -0.000984 | -2.50% | 0.038787 | 0.039367 | 0.037377 | 44,712.00 |
| Jun 01 2024 | 0.039294 | 0.001158 | 3.04% | 0.037639 | 0.039835 | 0.037573 | 39,907.00 |
| May 31 2024 | 0.038136 | 0.00000600 | 0.02% | 0.037581 | 0.03917 | 0.036846 | 34,424.00 |
| May 30 2024 | 0.03813 | -0.00018 | -0.47% | 0.038379 | 0.038754 | 0.036822 | 68,039.00 |
| May 29 2024 | 0.038309 | 0.000787 | 2.10% | 0.037498 | 0.038309 | 0.03657 | 75,589.00 |
| May 28 2024 | 0.037523 | -0.000431 | -1.14% | 0.037973 | 0.038655 | 0.036602 | 65,156.00 |
| May 27 2024 | 0.037954 | -0.000763 | -1.97% | 0.03606 | 0.038949 | 0.035643 | 223,384.00 |
| May 26 2024 | 0.038717 | 0.000067 | 0.17% | 0.038616 | 0.039575 | 0.036801 | 80,258.00 |
| May 25 2024 | 0.03865 | -0.000159 | -0.41% | 0.04037 | 0.040435 | 0.036404 | 61,085.00 |
| May 24 2024 | 0.038809 | 0.000343 | 0.89% | 0.038399 | 0.039932 | 0.036402 | 62,553.00 |
| May 23 2024 | 0.038466 | -0.001697 | -4.23% | 0.039677 | 0.040435 | 0.038235 | 89,856.00 |
| May 22 2024 | 0.040163 | -0.002931 | -6.80% | 0.04246 | 0.043402 | 0.038711 | 161,334.00 |
| May 21 2024 | 0.043094 | -0.003379 | -7.27% | 0.045265 | 0.046272 | 0.041768 | 206,790.00 |
| May 20 2024 | 0.046473 | 0.002161 | 4.88% | 0.03606 | 0.221089 | 0.035643 | 711,169.00 |
| May 19 2024 | 0.044312 | 0.00739 | 20.02% | 0.036912 | 0.045965 | 0.036226 | 93,828.00 |
| May 18 2024 | 0.036922 | -0.000506 | -1.35% | 0.036906 | 0.037933 | 0.035798 | 35,322.00 |
| May 17 2024 | 0.037428 | -0.000187 | -0.50% | 0.037605 | 0.037931 | 0.036006 | 37,952.00 |
| May 16 2024 | 0.037615 | -0.000494 | -1.30% | 0.03813 | 0.038288 | 0.036715 | 79,847.00 |
| May 15 2024 | 0.03811 | 0.001945 | 5.38% | 0.037183 | 0.038311 | 0.03556 | 58,884.00 |
| May 14 2024 | 0.036165 | 0.000118 | 0.33% | 0.03606 | 0.036996 | 0.035595 | 48,238.00 |
| May 13 2024 | 0.036046 | -0.000771 | -2.09% | 0.042546 | 0.208814 | 0.035862 | 197,305.00 |
| May 12 2024 | 0.036818 | -0.001077 | -2.84% | 0.037929 | 0.038008 | 0.036093 | 118,599.00 |
| May 11 2024 | 0.037895 | -0.000089 | -0.23% | 0.037876 | 0.038208 | 0.037068 | 19,063.00 |
| May 10 2024 | 0.037984 | -0.001793 | -4.51% | 0.039696 | 0.039905 | 0.037485 | 82,702.00 |
| May 09 2024 | 0.039777 | 0.002602 | 7.00% | 0.037259 | 0.040921 | 0.036435 | 134,705.00 |
| May 08 2024 | 0.037175 | -0.002329 | -5.90% | 0.038918 | 0.040257 | 0.037029 | 65,359.00 |
| May 07 2024 | 0.039504 | 0.001278 | 3.34% | 0.038273 | 0.040335 | 0.037684 | 109,459.00 |
| May 06 2024 | 0.038226 | -0.000588 | -1.51% | 0.042546 | 0.221089 | 0.038226 | 186,042.00 |
| May 05 2024 | 0.038814 | -0.000879 | -2.21% | 0.040297 | 0.040332 | 0.037702 | 110,592.00 |
| May 04 2024 | 0.039693 | -0.00148 | -3.59% | 0.040604 | 0.041654 | 0.039218 | 122,674.00 |
| May 03 2024 | 0.041173 | 0.000598 | 1.47% | 0.040551 | 0.041474 | 0.038631 | 196,131.00 |
| May 02 2024 | 0.040575 | -0.001371 | -3.27% | 0.04146 | 0.044394 | 0.039913 | 394,774.00 |
| May 01 2024 | 0.041946 | -0.006579 | -13.56% | 0.049516 | 0.053136 | 0.040635 | 1,165,969.00 |
| Apr 30 2024 | 0.048526 | 0.012442 | 34.48% | 0.036094 | 0.048562 | 0.034144 | 337,858.00 |
| Apr 29 2024 | 0.036084 | -0.004697 | -11.52% | 0.042546 | 0.221089 | 0.035869 | 279,642.00 |
| Apr 28 2024 | 0.04078 | 0.00198 | 5.10% | 0.03873 | 0.040929 | 0.038609 | 27,668.00 |
| Apr 27 2024 | 0.0388 | -0.000509 | -1.29% | 0.039307 | 0.039383 | 0.035704 | 82,891.00 |
| Apr 26 2024 | 0.039309 | -0.00038 | -0.96% | 0.039698 | 0.041758 | 0.038624 | 67,324.00 |
| Apr 25 2024 | 0.039689 | -0.000029 | -0.07% | 0.039738 | 0.041026 | 0.03833 | 90,599.00 |
