ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,307.60
      0.41%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.405
      -0.15%
      Bitcoin
      69,266.54
      0.24%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Cryptospot (Cryptocurrency:SPOTCGBP)

      6. Cryptospot (Cryptocurrency:SPOTCGBP) Historical

      SPOTCGBP Cryptospot

      0.044088
      0.000104 (0.24%)
      20:02:01 - Realtime Data

      SPOTCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.043962 -0.000789 -1.76% 0.044666 0.044764 0.043916 0.00
      May 21 2024 0.044751 -0.000602 -1.33% 0.045265 0.045603 0.044064 0.00
      May 20 2024 0.045353 0.003126 7.40% 0.040567 0.04537 0.039344 0.00
      May 19 2024 0.042227 -0.000497 -1.16% 0.042712 0.043144 0.042033 0.00
      May 18 2024 0.042724 0.000025 0.06% 0.042706 0.042979 0.042494 0.00
      May 17 2024 0.0427 0.000962 2.31% 0.041726 0.043 0.041669 0.00
      May 16 2024 0.041738 -0.000548 -1.30% 0.042309 0.042527 0.041342 0.00
      May 15 2024 0.042286 0.0027 6.82% 0.039629 0.042422 0.039457 0.00
      May 14 2024 0.039586 -0.000966 -2.38% 0.040567 0.040672 0.039287 0.00
      May 13 2024 0.040552 0.000789 1.98% 0.041177 0.04173 0.039819 0.00
      May 12 2024 0.039763 0.000411 1.04% 0.039387 0.039978 0.039246 0.00
      May 11 2024 0.039352 -0.000092 -0.23% 0.039333 0.039726 0.039146 0.00
      May 10 2024 0.039445 -0.00134 -3.29% 0.040701 0.040961 0.038979 0.00
      May 09 2024 0.040784 0.001163 2.94% 0.039711 0.040949 0.03942 0.00
      May 08 2024 0.039621 -0.000883 -2.18% 0.040415 0.040822 0.039465 0.00
      May 07 2024 0.040504 -0.000236 -0.58% 0.040791 0.041592 0.040376 0.00
      May 06 2024 0.040741 -0.000627 -1.52% 0.041177 0.048465 0.040536 0.00
      May 05 2024 0.041368 0.000148 0.36% 0.041317 0.041684 0.040674 0.00
      May 04 2024 0.04122 0.000549 1.35% 0.040604 0.041552 0.040447 0.00
      May 03 2024 0.040671 0.002455 6.42% 0.038194 0.040923 0.038005 0.00
      May 02 2024 0.038216 0.000464 1.23% 0.037734 0.038569 0.036879 0.00
      May 01 2024 0.037752 -0.001554 -3.95% 0.039322 0.039404 0.036709 0.00
      Apr 30 2024 0.039306 -0.00186 -4.52% 0.041177 0.04173 0.038432 0.00
      Apr 29 2024 0.041166 0.000385 0.94% 0.042464 0.048465 0.040049 0.00
      Apr 28 2024 0.04078 -0.000036 -0.09% 0.040742 0.041372 0.04063 0.00
      Apr 27 2024 0.040816 -0.000535 -1.29% 0.041349 0.041429 0.040544 0.00
      Apr 26 2024 0.041351 -0.0004 -0.96% 0.04176 0.041956 0.0411 0.00
      Apr 25 2024 0.041751 -0.00003 -0.07% 0.041802 0.042233 0.040817 0.00
      Apr 24 2024 0.041782 -0.00141 -3.26% 0.043331 0.043607 0.041386 0.00
      Apr 23 2024 0.043192 -0.000688 -1.57% 0.043809 0.044044 0.042984 0.00
      Apr 22 2024 0.043879 0.001346 3.16% 0.042464 0.044438 0.041047 0.00
      Apr 21 2024 0.042534 -0.00000900 -0.02% 0.042544 0.043073 0.042165 0.00
      Apr 20 2024 0.042543 0.000578 1.38% 0.041858 0.042891 0.041461 0.00
      Apr 19 2024 0.041965 0.000582 1.41% 0.041265 0.042609 0.039165 0.00
      Apr 18 2024 0.041383 0.001467 3.68% 0.039978 0.041696 0.03951 0.00
      Apr 17 2024 0.039916 -0.001616 -3.89% 0.041544 0.042013 0.038965 0.00
      Apr 16 2024 0.041532 0.000264 0.64% 0.041257 0.041873 0.040272 0.00
      Apr 15 2024 0.041268 -0.001583 -3.69% 0.042464 0.043392 0.040758 0.00
      Apr 14 2024 0.042851 0.000133 0.31% 0.042464 0.043015 0.041047 0.00
      Apr 13 2024 0.042719 -0.001171 -2.67% 0.043888 0.044416 0.040637 0.00
      Apr 12 2024 0.043889 -0.001322 -2.92% 0.045303 0.046065 0.043045 0.00
      Apr 11 2024 0.045211 -0.000333 -0.73% 0.045513 0.045968 0.044974 0.00
      Apr 10 2024 0.045543 0.001363 3.08% 0.044182 0.045879 0.043495 0.00
      Apr 09 2024 0.044181 -0.001579 -3.45% 0.045714 0.045745 0.043689 0.00
      Apr 08 2024 0.04576 0.001446 3.26% 0.042306 0.046607 0.041695 0.00
      Apr 07 2024 0.044313 0.000322 0.73% 0.043939 0.044749 0.04393 0.00
      Apr 06 2024 0.043991 0.000562 1.29% 0.043307 0.044447 0.043159 0.00
      Apr 05 2024 0.043429 -0.000404 -0.92% 0.043836 0.044006 0.042526 0.00
      Apr 04 2024 0.043833 0.001487 3.51% 0.042306 0.044239 0.041695 0.00
      Apr 03 2024 0.042346 0.000153 0.36% 0.042187 0.042941 0.041676 0.00
      Apr 02 2024 0.042193 -0.002856 -6.34% 0.04494 0.044946 0.041683 0.00
      Apr 01 2024 0.045049 -0.000309 -0.68% 0.044478 0.04536 0.044061 0.00
      Mar 31 2024 0.045359 0.000781 1.75% 0.044618 0.045368 0.044618 0.00
      Mar 30 2024 0.044578 -0.000238 -0.53% 0.044809 0.04504 0.044508 0.00
      Mar 29 2024 0.044816 -0.000606 -1.33% 0.045363 0.045425 0.04435 0.00
      Mar 28 2024 0.045421 0.000999 2.25% 0.04461 0.04582 0.04419 0.00
      Mar 27 2024 0.044422 -0.000219 -0.49% 0.04455 0.045598 0.0438 0.00
      Mar 26 2024 0.04464 0.000162 0.36% 0.044478 0.04536 0.044298 0.00
      Mar 25 2024 0.044478 0.001229 2.84% 0.04295 0.045308 0.042725 0.00
      Mar 24 2024 0.04325 0.001879 4.54% 0.041348 0.043403 0.041114 0.00
      Mar 23 2024 0.04137 0.000527 1.29% 0.040977 0.042394 0.04054 0.00
      Mar 22 2024 0.040843 -0.001005 -2.40% 0.041926 0.042672 0.040138 0.00
      Mar 21 2024 0.041848 -0.001143 -2.66% 0.04295 0.043192 0.041654 0.00
      Mar 20 2024 0.042991 0.003548 9.00% 0.039536 0.043089 0.038725 0.00
      Mar 19 2024 0.039443 -0.00361 -8.39% 0.043037 0.04324 0.039367 0.00
      Mar 18 2024 0.043053 -0.000272 -0.63% 0.044136 0.049989 0.04128 0.00
      Mar 17 2024 0.043325 0.001842 4.44% 0.041882 0.043699 0.041209 0.00
      Mar 16 2024 0.041483 -0.002836 -6.40% 0.044136 0.044479 0.04128 0.00
      Mar 15 2024 0.044319 -0.001202 -2.64% 0.045123 0.046228 0.041896 0.00
      Mar 14 2024 0.04552 -0.000619 -1.34% 0.046153 0.046575 0.043798 0.00
      Mar 13 2024 0.046139 0.001131 2.51% 0.045007 0.04637 0.044911 0.00
      Mar 12 2024 0.045008 0.000011 0.02% 0.045123 0.046228 0.043802 0.00
      Mar 11 2024 0.044997 0.001836 4.25% 0.039243 0.045976 0.039243 0.00
      Mar 10 2024 0.043161 0.000041 0.10% 0.043119 0.043872 0.042935 0.00
      Mar 09 2024 0.043119 0.000075 0.17% 0.042987 0.043262 0.042862 0.00
      Mar 08 2024 0.043045 0.00066 1.56% 0.042329 0.04374 0.041839 0.00
      Mar 07 2024 0.042384 0.000416 0.99% 0.042069 0.043058 0.041764 0.00
      Mar 06 2024 0.041968 0.00093 2.27% 0.04063 0.042991 0.040106 0.00
      Mar 05 2024 0.041037 -0.002196 -5.08% 0.0436 0.043816 0.035762 0.00
      Mar 04 2024 0.043233 0.002962 7.35% 0.039243 0.043657 0.039243 0.00
      Mar 03 2024 0.040272 0.000593 1.49% 0.039617 0.040404 0.039375 0.00
      Mar 02 2024 0.039679 -0.000308 -0.77% 0.039945 0.039945 0.039402 0.00
      Mar 01 2024 0.039987 0.000577 1.46% 0.039243 0.040402 0.038984 0.00
      Feb 29 2024 0.03941 0.000209 0.53% 0.039028 0.040359 0.037689 0.00
      Feb 28 2024 0.039202 0.002949 8.13% 0.036315 0.040824 0.036141 0.00
      Feb 27 2024 0.036253 0.001611 4.65% 0.034711 0.036553 0.03408 0.00
      Feb 26 2024 0.034641 0.001557 4.71% 0.032893 0.034934 0.032545 0.00
      Feb 25 2024 0.033084 0.000073 0.22% 0.032983 0.033214 0.032805 0.00
      Feb 24 2024 0.033011 0.000495 1.52% 0.032417 0.033054 0.032348 0.00
      Feb 23 2024 0.032516 -0.000291 -0.89% 0.032893 0.032954 0.032307 0.00

      Your Recent History

      COIN
      SPOTCGBP
      Cryptospot
      Delayed Upgrade Clock