Reef.finance More Historical Data - REEFGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Reef.finance (Cryptocurrency:REEFGBP)
Reef.finance (Cryptocurrency:REEFGBP) Historical

REEFGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.001608	-0.000018	-1.11%	0.001627	0.00163	0.001583	64,005.00
May 27 2024	0.001627	0.000013	0.81%	0.001502	0.001655	0.001457	237,081.00
May 26 2024	0.001613	-0.00002	-1.22%	0.009246	0.009246	0.001608	119,150.00
May 25 2024	0.001633	0.000016	0.99%	0.001615	0.001638	0.001614	65,788.00
May 24 2024	0.001617	0.000014	0.87%	0.0016	0.001629	0.001575	154,394.00
May 23 2024	0.001603	-0.000025	-1.54%	0.001631	0.001647	0.001051	143,406.00
May 22 2024	0.001628	-0.000029	-1.75%	0.001654	0.001657	0.001087	68,188.00
May 21 2024	0.001657	0.000538	48.01%	0.001118	0.001674	0.001094	98,256.00
May 20 2024	0.00112	0.000077	7.39%	0.001502	0.009257	0.001045	238,129.00
May 19 2024	0.001043	-0.00054	-34.13%	0.001582	0.001589	0.001038	64,646.00
May 18 2024	0.001582	0.00000091	0.06%	0.001582	0.001592	0.00105	73,484.00
May 17 2024	0.001581	0.000551	53.46%	0.00103	0.001593	0.001029	127,348.00
May 16 2024	0.001031	-0.000014	-1.34%	0.001045	0.001575	0.001021	109,604.00
May 15 2024	0.001044	0.000067	6.85%	0.000978	0.001569	0.000974	315,223.00
May 14 2024	0.000977	-0.000525	-34.96%	0.001502	0.001506	0.000976	92,205.00
May 13 2024	0.001502	0.000029	1.97%	0.001525	0.008743	0.001423	277,092.00
May 12 2024	0.001473	0.000015	1.03%	0.008266	0.008292	0.001454	186,541.00
May 11 2024	0.001457	-0.00000300	-0.21%	0.001457	0.001471	0.00145	81,373.00
May 10 2024	0.001461	-0.00005	-3.31%	0.001507	0.001517	0.001444	78,447.00
May 09 2024	0.001511	0.000043	2.93%	0.001471	0.001517	0.00146	180,322.00
May 08 2024	0.001467	-0.000033	-2.20%	0.008482	0.008502	0.001462	324,837.00
May 07 2024	0.0015	-0.00000900	-0.60%	0.001511	0.00154	0.001495	104,282.00
May 06 2024	0.001509	-0.000023	-1.50%	0.001525	0.009257	0.001423	229,116.00
May 05 2024	0.001532	0.00000500	0.33%	0.00153	0.001544	0.001506	93,911.00
May 04 2024	0.001527	0.00002	1.33%	0.001504	0.001539	0.001498	233,284.00
May 03 2024	0.001506	0.000091	6.43%	0.001415	0.001516	0.001408	239,801.00
May 02 2024	0.001415	0.000017	1.22%	0.001398	0.001428	0.001366	174,700.00
May 01 2024	0.001398	-0.000058	-3.98%	0.001456	0.001459	0.00136	154,084.00
Apr 30 2024	0.001456	-0.000069	-4.53%	0.001525	0.001546	0.001423	105,041.00
Apr 29 2024	0.001525	0.000014	0.93%	0.001576	0.009257	0.001483	369,119.00
Apr 28 2024	0.00151	-0.00000100	-0.07%	0.001509	0.001532	0.001505	98,021.00
Apr 27 2024	0.001512	-0.00002	-1.31%	0.001531	0.001534	0.001502	111,792.00
Apr 26 2024	0.001532	-0.000015	-0.97%	0.001547	0.001554	0.001522	90,085.00
Apr 25 2024	0.001546	-0.00000100	-0.06%	0.001548	0.001564	0.001512	111,071.00
Apr 24 2024	0.001547	-0.000052	-3.25%	0.001605	0.001615	0.001533	259,978.00
Apr 23 2024	0.0016	-0.000025	-1.54%	0.001623	0.001631	0.001592	215,300.00
Apr 22 2024	0.001625	0.00005	3.17%	0.001576	0.009327	0.001565	502,128.00
Apr 21 2024	0.001575	-0.00000034	-0.02%	0.001576	0.001595	0.001562	89,326.00
Apr 20 2024	0.001576	0.000021	1.35%	0.008785	0.008788	0.001536	157,085.00
Apr 19 2024	0.001554	0.000022	1.44%	0.001528	0.001578	0.001451	156,017.00
Apr 18 2024	0.001533	0.000054	3.65%	0.008391	0.008391	0.001463	219,307.00
Apr 17 2024	0.001478	-0.00006	-3.90%	0.001539	0.001556	0.001443	156,351.00
Apr 16 2024	0.001538	0.00001	0.65%	0.001528	0.001551	0.001492	207,184.00
Apr 15 2024	0.001528	-0.000059	-3.72%	0.001573	0.001607	0.001013	324,746.00
Apr 14 2024	0.001587	0.00000500	0.32%	0.001573	0.001593	0.001013	233,411.00
Apr 13 2024	0.001582	-0.000043	-2.65%	0.001625	0.001645	0.001014	261,135.00
Apr 12 2024	0.001626	-0.000607	-27.19%	0.002237	0.009522	0.001594	593,616.00
Apr 11 2024	0.002233	-0.000016	-0.71%	0.002248	0.00227	0.002221	434,656.00
Apr 10 2024	0.002249	0.000067	3.07%	0.002182	0.009293	0.002148	214,756.00
Apr 09 2024	0.002182	-0.000078	-3.45%	0.009594	0.0096	0.002157	277,450.00
Apr 08 2024	0.00226	0.000071	3.24%	0.002089	0.002828	0.002059	477,580.00
Apr 07 2024	0.002188	0.000016	0.74%	0.00217	0.00221	0.002169	127,402.00
Apr 06 2024	0.002172	0.000028	1.31%	0.002139	0.002195	0.002131	134,557.00
Apr 05 2024	0.002145	-0.00002	-0.92%	0.002165	0.002173	0.0021	104,267.00
Apr 04 2024	0.002165	0.000073	3.49%	0.002089	0.002185	0.002059	109,731.00
Apr 03 2024	0.002091	0.00000800	0.38%	0.002083	0.002121	0.002058	127,012.00
Apr 02 2024	0.002084	-0.000141	-6.34%	0.002219	0.00222	0.002058	331,428.00
Apr 01 2024	0.002225	-0.000015	-0.67%	0.002196	0.009383	0.002176	213,827.00
Mar 31 2024	0.00224	0.000039	1.77%	0.002203	0.00224	0.002203	174,213.00
Mar 30 2024	0.002201	-0.000012	-0.54%	0.002213	0.002224	0.002198	304,359.00
Mar 29 2024	0.002213	-0.00003	-1.34%	0.00224	0.002243	0.00219	139,696.00
Mar 28 2024	0.002243	0.000049	2.23%	0.002203	0.002263	0.002182	115,740.00
Mar 27 2024	0.002194	-0.000011	-0.50%	0.0022	0.002252	0.002163	264,105.00
Mar 26 2024	0.002204	0.00000800	0.36%	0.002196	0.00224	0.002188	266,454.00
Mar 25 2024	0.002196	0.000061	2.86%	0.002121	0.002237	0.00211	571,249.00
Mar 24 2024	0.002136	0.000093	4.55%	0.002042	0.002143	0.00203	54,794.00
Mar 23 2024	0.002043	0.000026	1.29%	0.002024	0.002094	0.002002	137,888.00
Mar 22 2024	0.002017	-0.00005	-2.42%	0.00207	0.002107	0.001982	97,909.00
Mar 21 2024	0.002067	-0.000056	-2.64%	0.002121	0.002133	0.002057	630,984.00
Mar 20 2024	0.002123	0.000175	9.00%	0.001952	0.002128	0.001912	218,115.00
Mar 19 2024	0.001948	-0.000178	-8.37%	0.002125	0.002135	0.001944	1,740,570.00
Mar 18 2024	0.002126	-0.000548	-20.49%	0.002724	0.009548	0.002039	1,273,305.00
Mar 17 2024	0.002674	0.000114	4.44%	0.002585	0.002697	0.002035	228,442.00
Mar 16 2024	0.002561	-0.000175	-6.40%	0.002724	0.002746	0.002039	191,738.00
Mar 15 2024	0.002736	-0.000074	-2.63%	0.002228	0.003961	0.002215	358,226.00
Mar 14 2024	0.00281	-0.000038	-1.33%	0.002849	0.002875	0.002704	214,007.00
Mar 13 2024	0.002848	-0.000486	-14.58%	0.003334	0.003427	0.002804	852,616.00
Mar 12 2024	0.003334	0.001112	50.04%	0.002228	0.003961	0.002215	1,023,083.00
Mar 11 2024	0.002222	0.000091	4.27%	0.001453	0.00227	0.001453	452,537.00
Mar 10 2024	0.002131	0.00000200	0.09%	0.002129	0.002167	0.00212	439,507.00
Mar 09 2024	0.002129	0.00000400	0.19%	0.002123	0.002136	0.002117	332,273.00
Mar 08 2024	0.002126	0.000033	1.58%	0.00209	0.00216	0.002066	326,404.00
Mar 07 2024	0.002093	0.000021	1.01%	0.002078	0.002126	0.002062	470,436.00
Mar 06 2024	0.002072	0.000553	36.36%	0.001505	0.002123	0.001485	700,439.00
Mar 05 2024	0.00152	-0.000615	-28.81%	0.002153	0.002164	0.001441	191,748.00
Mar 04 2024	0.002135	0.000146	7.35%	0.001453	0.002156	0.001453	605,045.00
Mar 03 2024	0.001989	0.000029	1.48%	0.001956	0.001995	0.001944	1,027,242.00
Mar 02 2024	0.001959	0.000478	32.31%	0.008384	0.008384	0.001459	1,490,432.00
Mar 01 2024	0.001481	0.000021	1.44%	0.001453	0.001496	0.001444	1,412,298.00
Feb 29 2024	0.00146	0.00000800	0.55%	0.001445	0.001495	0.001396	209,859.00

Delayed Upgrade Clock