SOCOGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.003615 | 0.000158 | 4.57% | 0.003454 | 0.003656 | 0.003429 | 0.00 |
Jul 18 2024 | 0.003457 | 0.00000400 | 0.12% | 0.003453 | 0.003511 | 0.003421 | 0.00 |
Jul 17 2024 | 0.003454 | -0.000062 | -1.76% | 0.003523 | 0.003563 | 0.003446 | 0.00 |
Jul 16 2024 | 0.003515 | 0.000017 | 0.49% | 0.003501 | 0.003526 | 0.003374 | 0.00 |
Jul 15 2024 | 0.003498 | 0.000201 | 6.08% | 0.003506 | 0.0039 | 0.003363 | 0.00 |
Jul 14 2024 | 0.003297 | 0.000098 | 3.06% | 0.003195 | 0.003308 | 0.003195 | 0.00 |
Jul 13 2024 | 0.003199 | 0.000079 | 2.53% | 0.003122 | 0.003222 | 0.003117 | 0.00 |
Jul 12 2024 | 0.00312 | 0.000012 | 0.39% | 0.003104 | 0.003153 | 0.003068 | 0.00 |
Jul 11 2024 | 0.003109 | -0.000038 | -1.21% | 0.003146 | 0.003208 | 0.003099 | 0.00 |
Jul 10 2024 | 0.003147 | -0.000031 | -0.98% | 0.003169 | 0.003247 | 0.003115 | 0.00 |
Jul 09 2024 | 0.003177 | 0.000083 | 2.68% | 0.003093 | 0.003187 | 0.003079 | 0.00 |
Jul 08 2024 | 0.003095 | 0.00002 | 0.65% | 0.003506 | 0.0039 | 0.003 | 0.00 |
Jul 07 2024 | 0.003075 | -0.000106 | -3.33% | 0.003178 | 0.003194 | 0.003075 | 0.00 |
Jul 06 2024 | 0.003181 | 0.000081 | 2.61% | 0.003089 | 0.003198 | 0.003064 | 0.00 |
Jul 05 2024 | 0.0031 | -0.000043 | -1.37% | 0.003128 | 0.003152 | 0.002954 | 0.00 |
Jul 04 2024 | 0.003143 | -0.000163 | -4.93% | 0.003306 | 0.003316 | 0.003118 | 0.00 |
Jul 03 2024 | 0.003306 | -0.000114 | -3.33% | 0.003424 | 0.00343 | 0.003263 | 0.00 |
Jul 02 2024 | 0.00342 | -0.000059 | -1.70% | 0.003475 | 0.003499 | 0.003409 | 0.00 |
Jul 01 2024 | 0.003479 | 0.00000400 | 0.12% | 0.003506 | 0.0039 | 0.0034 | 0.00 |
Jun 30 2024 | 0.003475 | 0.000103 | 3.05% | 0.003372 | 0.003482 | 0.003359 | 0.00 |
Jun 29 2024 | 0.003372 | 0.00003 | 0.90% | 0.003342 | 0.003385 | 0.003342 | 0.00 |
Jun 28 2024 | 0.003342 | -0.000067 | -1.97% | 0.00341 | 0.003443 | 0.003322 | 0.00 |
Jun 27 2024 | 0.003409 | 0.000036 | 1.07% | 0.003373 | 0.003445 | 0.003357 | 0.00 |
Jun 26 2024 | 0.003372 | -0.000035 | -1.03% | 0.003506 | 0.0039 | 0.003367 | 0.00 |
Jun 25 2024 | 0.003407 | 0.000078 | 2.34% | 0.003326 | 0.003431 | 0.003323 | 0.00 |
Jun 24 2024 | 0.003329 | -0.000179 | -5.10% | 0.0035 | 0.003506 | 0.003231 | 0.00 |
Jun 23 2024 | 0.003507 | -0.00005 | -1.41% | 0.003558 | 0.003571 | 0.003504 | 0.00 |
Jun 22 2024 | 0.003557 | 0.00001 | 0.28% | 0.003552 | 0.00357 | 0.003539 | 0.00 |
Jun 21 2024 | 0.003547 | -0.000042 | -1.17% | 0.003586 | 0.003594 | 0.003511 | 0.00 |
Jun 20 2024 | 0.003589 | 0.00002 | 0.56% | 0.003569 | 0.003662 | 0.003568 | 0.00 |
Jun 19 2024 | 0.003568 | -0.000016 | -0.45% | 0.003586 | 0.003613 | 0.003561 | 0.00 |
Jun 18 2024 | 0.003585 | -0.000073 | -2.00% | 0.003661 | 0.003661 | 0.003531 | 0.00 |
Jun 17 2024 | 0.003658 | -0.000022 | -0.60% | 0.003506 | 0.0039 | 0.0034 | 0.00 |
Jun 16 2024 | 0.003679 | 0.000024 | 0.66% | 0.003652 | 0.003694 | 0.003643 | 0.00 |
Jun 15 2024 | 0.003655 | 0.00000900 | 0.25% | 0.003644 | 0.003663 | 0.003634 | 0.00 |
Jun 14 2024 | 0.003646 | -0.000022 | -0.60% | 0.003667 | 0.00372 | 0.003593 | 0.00 |
Jun 13 2024 | 0.003667 | -0.000066 | -1.77% | 0.003727 | 0.003739 | 0.00364 | 0.00 |
Jun 12 2024 | 0.003734 | 0.000029 | 0.78% | 0.003703 | 0.003814 | 0.003678 | 0.00 |
Jun 11 2024 | 0.003705 | -0.000117 | -3.06% | 0.003824 | 0.003824 | 0.003642 | 0.00 |
Jun 10 2024 | 0.003821 | -0.000011 | -0.29% | 0.003506 | 0.0039 | 0.0034 | 0.00 |
Jun 09 2024 | 0.003832 | 0.000013 | 0.34% | 0.003818 | 0.003847 | 0.003812 | 0.00 |
Jun 08 2024 | 0.003819 | 0.00000200 | 0.05% | 0.003815 | 0.003829 | 0.003811 | 0.00 |
Jun 07 2024 | 0.003816 | -0.00006 | -1.55% | 0.003875 | 0.00394 | 0.003787 | 0.00 |
Jun 06 2024 | 0.003876 | -0.000014 | -0.36% | 0.00389 | 0.003915 | 0.003848 | 0.00 |
Jun 05 2024 | 0.00389 | 0.000022 | 0.57% | 0.003506 | 0.003934 | 0.0034 | 0.00 |
Jun 04 2024 | 0.003868 | 0.000111 | 2.95% | 0.003759 | 0.003889 | 0.003756 | 0.00 |
Jun 03 2024 | 0.003757 | 0.000032 | 0.86% | 0.003717 | 0.003852 | 0.003712 | 0.00 |
Jun 02 2024 | 0.003725 | 0.00000800 | 0.22% | 0.003719 | 0.003756 | 0.003698 | 0.00 |
Jun 01 2024 | 0.003717 | 0.00000900 | 0.24% | 0.003711 | 0.003723 | 0.003703 | 0.00 |
May 31 2024 | 0.003708 | -0.000052 | -1.38% | 0.003758 | 0.003789 | 0.003666 | 0.00 |
May 30 2024 | 0.003759 | 0.000035 | 0.94% | 0.003731 | 0.003819 | 0.003699 | 0.00 |
May 29 2024 | 0.003725 | -0.000028 | -0.75% | 0.00375 | 0.003779 | 0.0037 | 0.00 |
May 28 2024 | 0.003752 | -0.000043 | -1.13% | 0.003797 | 0.003804 | 0.003695 | 0.00 |
May 27 2024 | 0.003795 | 0.000031 | 0.82% | 0.003506 | 0.003861 | 0.0034 | 0.00 |
May 26 2024 | 0.003764 | -0.000046 | -1.21% | 0.003807 | 0.003817 | 0.003752 | 0.00 |
May 25 2024 | 0.003811 | 0.000037 | 0.98% | 0.003768 | 0.003823 | 0.003766 | 0.00 |
May 24 2024 | 0.003773 | 0.000033 | 0.88% | 0.003733 | 0.0038 | 0.003676 | 0.00 |
May 23 2024 | 0.00374 | -0.000059 | -1.55% | 0.003805 | 0.003843 | 0.003679 | 0.00 |
May 22 2024 | 0.003799 | -0.000068 | -1.76% | 0.00386 | 0.003868 | 0.003795 | 0.00 |
May 21 2024 | 0.003867 | -0.000052 | -1.33% | 0.003912 | 0.003941 | 0.003808 | 0.00 |
May 20 2024 | 0.003919 | 0.00027 | 7.40% | 0.003506 | 0.003921 | 0.0034 | 0.00 |
May 19 2024 | 0.003649 | -0.000043 | -1.16% | 0.003691 | 0.003728 | 0.003633 | 0.00 |
May 18 2024 | 0.003692 | 0.00000200 | 0.05% | 0.003691 | 0.003714 | 0.003672 | 0.00 |
May 17 2024 | 0.00369 | 0.000083 | 2.30% | 0.003606 | 0.003716 | 0.003601 | 0.00 |
May 16 2024 | 0.003607 | -0.000047 | -1.29% | 0.003656 | 0.003675 | 0.003573 | 0.00 |
May 15 2024 | 0.003654 | 0.000233 | 6.82% | 0.003425 | 0.003666 | 0.00341 | 0.00 |
May 14 2024 | 0.003421 | -0.000084 | -2.40% | 0.003506 | 0.003515 | 0.003395 | 0.00 |
May 13 2024 | 0.003505 | 0.000068 | 1.98% | 0.001344 | 0.0036 | 0.001309 | 0.00 |
May 12 2024 | 0.003436 | 0.000035 | 1.03% | 0.003404 | 0.003455 | 0.003392 | 0.00 |
May 11 2024 | 0.003401 | -0.00000800 | -0.23% | 0.003399 | 0.003433 | 0.003383 | 0.00 |
May 10 2024 | 0.003409 | -0.000116 | -3.29% | 0.003517 | 0.00354 | 0.003369 | 0.00 |
May 09 2024 | 0.003525 | 0.000101 | 2.94% | 0.003432 | 0.003539 | 0.003407 | 0.00 |
May 08 2024 | 0.003424 | -0.000076 | -2.17% | 0.003493 | 0.003528 | 0.003411 | 0.00 |
May 07 2024 | 0.0035 | -0.00002 | -0.57% | 0.003525 | 0.003594 | 0.003489 | 0.00 |
May 06 2024 | 0.003521 | -0.000054 | -1.51% | 0.001344 | 0.003812 | 0.001309 | 0.00 |
May 05 2024 | 0.003575 | 0.000013 | 0.36% | 0.003571 | 0.003602 | 0.003515 | 0.00 |
May 04 2024 | 0.003562 | 0.000047 | 1.34% | 0.003509 | 0.003591 | 0.003495 | 0.00 |
May 03 2024 | 0.003515 | 0.000212 | 6.42% | 0.003301 | 0.003537 | 0.003284 | 0.00 |
May 02 2024 | 0.003303 | 0.00004 | 1.23% | 0.003261 | 0.003333 | 0.003187 | 0.00 |
May 01 2024 | 0.003262 | -0.000134 | -3.94% | 0.003398 | 0.003405 | 0.003172 | 0.00 |
Apr 30 2024 | 0.003397 | -0.000161 | -4.53% | 0.003559 | 0.003606 | 0.003321 | 0.00 |
Apr 29 2024 | 0.003558 | 0.000033 | 0.94% | 0.001344 | 0.003812 | 0.001309 | 0.00 |
Apr 28 2024 | 0.003524 | -0.00000300 | -0.09% | 0.003521 | 0.003575 | 0.003511 | 0.00 |
Apr 27 2024 | 0.003527 | -0.000046 | -1.29% | 0.003573 | 0.00358 | 0.003504 | 0.00 |
Apr 26 2024 | 0.003574 | -0.000035 | -0.97% | 0.003609 | 0.003626 | 0.003552 | 0.00 |
Apr 25 2024 | 0.003608 | -0.00000300 | -0.08% | 0.003613 | 0.00365 | 0.003527 | 0.00 |
Apr 24 2024 | 0.003611 | -0.000122 | -3.27% | 0.003745 | 0.003769 | 0.003577 | 0.00 |
Apr 23 2024 | 0.003733 | -0.000059 | -1.56% | 0.003786 | 0.003806 | 0.003715 | 0.00 |
Apr 22 2024 | 0.003792 | 0.000116 | 3.16% | 0.001344 | 0.00384 | 0.001309 | 0.00 |
Apr 21 2024 | 0.003676 | -0.00000079 | -0.02% | 0.003677 | 0.003722 | 0.003644 | 0.00 |
Apr 20 2024 | 0.003677 | 0.00005 | 1.38% | 0.003617 | 0.003707 | 0.003583 | 0.00 |