EDGGGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.091435 | -0.002086 | -2.23% | 0.093621 | 0.093724 | 0.090824 | 0.00 |
Jul 22 2024 | 0.093521 | -0.000436 | -0.46% | 0.09252 | 0.094496 | 0.09191 | 0.00 |
Jul 21 2024 | 0.093957 | 0.000932 | 1.00% | 0.092968 | 0.094343 | 0.091197 | 0.00 |
Jul 20 2024 | 0.093024 | 0.000574 | 0.62% | 0.09252 | 0.093676 | 0.09191 | 0.00 |
Jul 19 2024 | 0.09245 | 0.004043 | 4.57% | 0.08833 | 0.093484 | 0.08768 | 0.00 |
Jul 18 2024 | 0.088407 | 0.000092 | 0.10% | 0.088304 | 0.089769 | 0.087475 | 0.00 |
Jul 17 2024 | 0.088315 | -0.001575 | -1.75% | 0.090077 | 0.091114 | 0.088119 | 0.00 |
Jul 16 2024 | 0.08989 | 0.000447 | 0.50% | 0.08953 | 0.09017 | 0.086278 | 0.00 |
Jul 15 2024 | 0.089444 | 0.005128 | 6.08% | 0.084527 | 0.089444 | 0.080204 | 0.00 |
Jul 14 2024 | 0.084316 | 0.002516 | 3.08% | 0.081706 | 0.084578 | 0.081706 | 0.00 |
Jul 13 2024 | 0.081799 | 0.002013 | 2.52% | 0.079835 | 0.082383 | 0.079697 | 0.00 |
Jul 12 2024 | 0.079786 | 0.000296 | 0.37% | 0.079369 | 0.080632 | 0.07844 | 0.00 |
Jul 11 2024 | 0.07949 | -0.000971 | -1.21% | 0.080444 | 0.082025 | 0.079252 | 0.00 |
Jul 10 2024 | 0.080461 | -0.000791 | -0.97% | 0.081027 | 0.08304 | 0.079663 | 0.00 |
Jul 09 2024 | 0.081252 | 0.002119 | 2.68% | 0.079093 | 0.081497 | 0.078744 | 0.00 |
Jul 08 2024 | 0.079132 | 0.000507 | 0.65% | 0.084527 | 0.0848 | 0.076707 | 0.00 |
Jul 07 2024 | 0.078625 | -0.002719 | -3.34% | 0.081257 | 0.081671 | 0.078625 | 0.00 |
Jul 06 2024 | 0.081344 | 0.002069 | 2.61% | 0.078977 | 0.08177 | 0.078362 | 0.00 |
Jul 05 2024 | 0.079276 | -0.001103 | -1.37% | 0.079994 | 0.080598 | 0.075537 | 0.00 |
Jul 04 2024 | 0.080378 | -0.00417 | -4.93% | 0.084527 | 0.0848 | 0.079741 | 0.00 |
Jul 03 2024 | 0.084549 | -0.002904 | -3.32% | 0.087551 | 0.087723 | 0.08343 | 0.00 |
Jul 02 2024 | 0.087452 | -0.00151 | -1.70% | 0.088864 | 0.089476 | 0.087173 | 0.00 |
Jul 01 2024 | 0.088962 | 0.00011 | 0.12% | 0.08951 | 0.090515 | 0.086057 | 0.00 |
Jun 30 2024 | 0.088852 | 0.002626 | 3.05% | 0.086232 | 0.089028 | 0.085905 | 0.00 |
Jun 29 2024 | 0.086226 | 0.000766 | 0.90% | 0.085447 | 0.086566 | 0.085447 | 0.00 |
Jun 28 2024 | 0.08546 | -0.001705 | -1.96% | 0.0872 | 0.088047 | 0.084948 | 0.00 |
Jun 27 2024 | 0.087165 | 0.000926 | 1.07% | 0.086251 | 0.088089 | 0.085834 | 0.00 |
Jun 26 2024 | 0.08624 | -0.00089 | -1.02% | 0.08951 | 0.089645 | 0.086057 | 0.00 |
Jun 25 2024 | 0.08713 | 0.002005 | 2.36% | 0.08505 | 0.087741 | 0.084972 | 0.00 |
Jun 24 2024 | 0.085125 | -0.004566 | -5.09% | 0.08951 | 0.089645 | 0.082614 | 0.00 |
Jun 23 2024 | 0.089691 | -0.001268 | -1.39% | 0.090981 | 0.091323 | 0.089609 | 0.00 |
Jun 22 2024 | 0.090959 | 0.000262 | 0.29% | 0.090822 | 0.091302 | 0.090494 | 0.00 |
Jun 21 2024 | 0.090697 | -0.001072 | -1.17% | 0.0917 | 0.091916 | 0.089791 | 0.00 |
Jun 20 2024 | 0.09177 | 0.000518 | 0.57% | 0.091262 | 0.093654 | 0.091243 | 0.00 |
Jun 19 2024 | 0.091251 | -0.000412 | -0.45% | 0.091689 | 0.092397 | 0.09106 | 0.00 |
Jun 18 2024 | 0.091663 | -0.001865 | -1.99% | 0.09361 | 0.09361 | 0.090289 | 0.00 |
Jun 17 2024 | 0.093528 | -0.000551 | -0.59% | 0.089648 | 0.099733 | 0.086945 | 0.00 |
Jun 16 2024 | 0.094078 | 0.000624 | 0.67% | 0.093387 | 0.094459 | 0.093157 | 0.00 |
Jun 15 2024 | 0.093454 | 0.000227 | 0.24% | 0.093176 | 0.093673 | 0.092935 | 0.00 |
Jun 14 2024 | 0.093227 | -0.000554 | -0.59% | 0.093762 | 0.095117 | 0.091873 | 0.00 |
Jun 13 2024 | 0.093781 | -0.001694 | -1.77% | 0.095304 | 0.09562 | 0.09308 | 0.00 |
Jun 12 2024 | 0.095475 | 0.000744 | 0.79% | 0.094683 | 0.097518 | 0.094051 | 0.00 |
Jun 11 2024 | 0.09473 | -0.002985 | -3.05% | 0.097775 | 0.097791 | 0.093134 | 0.00 |
Jun 10 2024 | 0.097715 | -0.000275 | -0.28% | 0.089648 | 0.099733 | 0.086945 | 0.00 |
Jun 09 2024 | 0.09799 | 0.000337 | 0.35% | 0.097635 | 0.098382 | 0.097471 | 0.00 |
Jun 08 2024 | 0.097653 | 0.000063 | 0.06% | 0.097545 | 0.097902 | 0.097454 | 0.00 |
Jun 07 2024 | 0.09759 | -0.001536 | -1.55% | 0.099082 | 0.100744 | 0.096833 | 0.00 |
Jun 06 2024 | 0.099126 | -0.000347 | -0.35% | 0.099461 | 0.100124 | 0.098387 | 0.00 |
Jun 05 2024 | 0.099473 | 0.000568 | 0.57% | 0.089648 | 0.100598 | 0.086945 | 0.00 |
Jun 04 2024 | 0.098905 | 0.002832 | 2.95% | 0.096121 | 0.099435 | 0.096037 | 0.00 |
Jun 03 2024 | 0.096073 | 0.00083 | 0.87% | 0.095049 | 0.098504 | 0.094919 | 0.00 |
Jun 02 2024 | 0.095243 | 0.000195 | 0.20% | 0.095109 | 0.096037 | 0.094573 | 0.00 |
Jun 01 2024 | 0.095048 | 0.000239 | 0.25% | 0.094892 | 0.09521 | 0.094693 | 0.00 |
May 31 2024 | 0.094809 | -0.001321 | -1.37% | 0.0961 | 0.096895 | 0.093735 | 0.00 |
May 30 2024 | 0.09613 | 0.000889 | 0.93% | 0.095415 | 0.097646 | 0.094589 | 0.00 |
May 29 2024 | 0.095241 | -0.00071 | -0.74% | 0.095888 | 0.09663 | 0.094613 | 0.00 |
May 28 2024 | 0.095951 | -0.001103 | -1.14% | 0.097103 | 0.097265 | 0.094482 | 0.00 |
May 27 2024 | 0.097054 | 0.0008 | 0.83% | 0.089648 | 0.098732 | 0.086945 | 0.00 |
May 26 2024 | 0.096255 | -0.001186 | -1.22% | 0.097355 | 0.097612 | 0.095934 | 0.00 |
May 25 2024 | 0.097441 | 0.000957 | 0.99% | 0.096349 | 0.097753 | 0.096293 | 0.00 |
May 24 2024 | 0.096484 | 0.000853 | 0.89% | 0.095464 | 0.09717 | 0.093994 | 0.00 |
May 23 2024 | 0.095631 | -0.00152 | -1.56% | 0.097289 | 0.098278 | 0.094069 | 0.00 |
May 22 2024 | 0.097151 | -0.001744 | -1.76% | 0.098707 | 0.098922 | 0.097049 | 0.00 |
May 21 2024 | 0.098895 | -0.00133 | -1.33% | 0.10003 | 0.100777 | 0.097375 | 0.00 |
May 20 2024 | 0.100225 | 0.006908 | 7.40% | 0.089648 | 0.100263 | 0.086945 | 0.00 |
May 19 2024 | 0.093317 | -0.001099 | -1.16% | 0.094389 | 0.095342 | 0.092889 | 0.00 |
May 18 2024 | 0.094416 | 0.000054 | 0.06% | 0.094374 | 0.094978 | 0.093907 | 0.00 |
May 17 2024 | 0.094361 | 0.002126 | 2.31% | 0.09221 | 0.095024 | 0.092084 | 0.00 |
May 16 2024 | 0.092235 | -0.001212 | -1.30% | 0.093498 | 0.093979 | 0.09136 | 0.00 |
May 15 2024 | 0.093447 | 0.005968 | 6.82% | 0.087575 | 0.093746 | 0.087195 | 0.00 |
May 14 2024 | 0.087479 | -0.002136 | -2.38% | 0.089648 | 0.089881 | 0.08682 | 0.00 |
May 13 2024 | 0.089615 | 0.001744 | 1.98% | 0.090997 | 0.092219 | 0.087995 | 0.00 |
May 12 2024 | 0.087871 | 0.000907 | 1.04% | 0.087041 | 0.088346 | 0.086728 | 0.00 |
May 11 2024 | 0.086964 | -0.000204 | -0.23% | 0.086922 | 0.087789 | 0.086507 | 0.00 |
May 10 2024 | 0.087168 | -0.00296 | -3.28% | 0.089944 | 0.090518 | 0.086139 | 0.00 |
May 09 2024 | 0.090128 | 0.002571 | 2.94% | 0.087756 | 0.090492 | 0.087114 | 0.00 |
May 08 2024 | 0.087558 | -0.001952 | -2.18% | 0.089313 | 0.090212 | 0.087213 | 0.00 |
May 07 2024 | 0.08951 | -0.000522 | -0.58% | 0.090144 | 0.091914 | 0.089226 | 0.00 |
May 06 2024 | 0.090032 | -0.001385 | -1.52% | 0.090997 | 0.097475 | 0.089579 | 0.00 |
May 05 2024 | 0.091418 | 0.000327 | 0.36% | 0.091306 | 0.092116 | 0.089884 | 0.00 |
May 04 2024 | 0.091091 | 0.001213 | 1.35% | 0.089729 | 0.091824 | 0.089383 | 0.00 |
May 03 2024 | 0.089878 | 0.005426 | 6.42% | 0.084404 | 0.090435 | 0.083987 | 0.00 |
May 02 2024 | 0.084452 | 0.001026 | 1.23% | 0.083387 | 0.085232 | 0.081498 | 0.00 |
May 01 2024 | 0.083427 | -0.003434 | -3.95% | 0.086896 | 0.087078 | 0.081122 | 0.00 |
Apr 30 2024 | 0.086861 | -0.004111 | -4.52% | 0.090997 | 0.092219 | 0.08493 | 0.00 |
Apr 29 2024 | 0.090971 | 0.000852 | 0.94% | 0.093841 | 0.097475 | 0.088502 | 0.00 |
Apr 28 2024 | 0.09012 | -0.000079 | -0.09% | 0.090035 | 0.091428 | 0.089788 | 0.00 |
Apr 27 2024 | 0.090198 | -0.001183 | -1.29% | 0.091377 | 0.091553 | 0.089597 | 0.00 |
Apr 26 2024 | 0.091382 | -0.000883 | -0.96% | 0.092285 | 0.092718 | 0.090825 | 0.00 |
Apr 25 2024 | 0.092265 | -0.000067 | -0.07% | 0.092378 | 0.093331 | 0.090201 | 0.00 |