TVKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.065843 | 0.000165 | 0.25% | 0.065735 | 0.065956 | 0.065597 | 0.00 |
May 31 2024 | 0.065678 | -0.000915 | -1.37% | 0.066572 | 0.067123 | 0.064934 | 0.00 |
May 30 2024 | 0.066593 | 0.000616 | 0.93% | 0.066098 | 0.067643 | 0.065525 | 0.00 |
May 29 2024 | 0.065977 | -0.000492 | -0.74% | 0.066425 | 0.06694 | 0.065542 | 0.00 |
May 28 2024 | 0.066469 | -0.000764 | -1.14% | 0.067267 | 0.067379 | 0.065451 | 0.00 |
May 27 2024 | 0.067233 | 0.000554 | 0.83% | 0.086502 | 0.087534 | 0.066398 | 2,799,552.00 |
May 26 2024 | 0.066679 | -0.000822 | -1.22% | 0.067441 | 0.06762 | 0.066457 | 0.00 |
May 25 2024 | 0.067501 | -0.006883 | -9.25% | 0.066745 | 0.067717 | 0.066706 | 0.00 |
May 24 2024 | 0.074384 | 0.000658 | 0.89% | 0.073598 | 0.074913 | 0.072465 | 0.00 |
May 23 2024 | 0.073726 | 0.006427 | 9.55% | 0.067396 | 0.07395 | 0.06541 | 0.00 |
May 22 2024 | 0.0673 | -0.001208 | -1.76% | 0.068378 | 0.068527 | 0.067229 | 0.00 |
May 21 2024 | 0.068508 | -0.000921 | -1.33% | 0.069295 | 0.069812 | 0.067456 | 0.00 |
May 20 2024 | 0.06943 | -0.078105 | -52.94% | 0.086502 | 0.154108 | 0.064785 | 2,799,552.00 |
May 19 2024 | 0.147534 | -0.001737 | -1.16% | 0.149229 | 0.150736 | 0.146858 | 0.00 |
May 18 2024 | 0.149272 | 0.083904 | 128.36% | 0.065377 | 0.149419 | 0.043219 | 4,780.00 |
May 17 2024 | 0.065368 | 0.001473 | 2.31% | 0.063878 | 0.065827 | 0.06379 | 0.00 |
May 16 2024 | 0.063895 | -0.000839 | -1.30% | 0.064769 | 0.065103 | 0.063288 | 0.00 |
May 15 2024 | 0.064734 | 0.004134 | 6.82% | 0.060666 | 0.064942 | 0.060403 | 0.00 |
May 14 2024 | 0.0606 | -0.00148 | -2.38% | 0.062103 | 0.062264 | 0.060144 | 0.00 |
May 13 2024 | 0.06208 | 0.001208 | 1.98% | 0.086502 | 0.087534 | 0.060958 | 2,799,552.00 |
May 12 2024 | 0.060872 | 0.000628 | 1.04% | 0.060297 | 0.061201 | 0.06008 | 0.00 |
May 11 2024 | 0.060243 | -0.000141 | -0.23% | 0.060214 | 0.060815 | 0.059926 | 0.00 |
May 10 2024 | 0.060385 | -0.002051 | -3.28% | 0.062308 | 0.062705 | 0.059672 | 0.00 |
May 09 2024 | 0.062435 | 0.001781 | 2.94% | 0.060792 | 0.062687 | 0.060347 | 0.00 |
May 08 2024 | 0.060655 | -0.001352 | -2.18% | 0.06187 | 0.062494 | 0.060416 | 0.00 |
May 07 2024 | 0.062007 | -0.000362 | -0.58% | 0.062446 | 0.063672 | 0.06181 | 0.00 |
May 06 2024 | 0.062369 | -0.00096 | -1.52% | 0.086502 | 0.087534 | 0.041386 | 2,799,552.00 |
May 05 2024 | 0.063328 | 0.000226 | 0.36% | 0.063251 | 0.063812 | 0.062266 | 0.00 |
May 04 2024 | 0.063102 | 0.00084 | 1.35% | 0.062159 | 0.06361 | 0.061919 | 0.00 |
May 03 2024 | 0.062262 | 0.003759 | 6.42% | 0.05847 | 0.062648 | 0.058181 | 0.00 |
May 02 2024 | 0.058503 | -0.018398 | -23.92% | 0.057765 | 0.059043 | 0.056457 | 0.00 |
May 01 2024 | 0.076902 | -0.003166 | -3.95% | 0.0801 | 0.080267 | 0.074777 | 0.00 |
Apr 30 2024 | 0.080067 | 0.017048 | 27.05% | 0.063037 | 0.080473 | 0.058834 | 0.00 |
Apr 29 2024 | 0.063019 | 0.00059 | 0.94% | 0.086502 | 0.087534 | 0.041386 | 2,799,552.00 |
Apr 28 2024 | 0.062429 | -0.000054 | -0.09% | 0.06237 | 0.063336 | 0.062199 | 0.00 |
Apr 27 2024 | 0.062484 | -0.00082 | -1.30% | 0.0633 | 0.063422 | 0.062067 | 0.00 |
Apr 26 2024 | 0.063303 | -0.000612 | -0.96% | 0.063929 | 0.064229 | 0.062918 | 0.00 |
Apr 25 2024 | 0.063915 | -0.000046 | -0.07% | 0.063993 | 0.064654 | 0.062485 | 0.00 |
Apr 24 2024 | 0.063962 | -0.002159 | -3.27% | 0.066334 | 0.066757 | 0.063356 | 0.00 |
Apr 23 2024 | 0.066121 | -0.001053 | -1.57% | 0.067066 | 0.067426 | 0.065803 | 0.00 |
Apr 22 2024 | 0.067173 | 0.00206 | 3.16% | 0.086502 | 0.090523 | 0.066113 | 2,799,552.00 |
Apr 21 2024 | 0.065113 | -0.000014 | -0.02% | 0.065129 | 0.065939 | 0.06455 | 0.00 |
Apr 20 2024 | 0.065127 | 0.000884 | 1.38% | 0.064079 | 0.06566 | 0.063471 | 0.00 |
Apr 19 2024 | 0.064243 | 0.000891 | 1.41% | 0.063172 | 0.065229 | 0.059956 | 0.00 |
Apr 18 2024 | 0.063352 | -0.017958 | -22.09% | 0.061201 | 0.063831 | 0.060485 | 0.00 |
Apr 17 2024 | 0.081311 | 0.017731 | 27.89% | 0.063598 | 0.082015 | 0.061187 | 7.00 |
Apr 16 2024 | 0.06358 | 0.000404 | 0.64% | 0.063158 | 0.064102 | 0.061651 | 0.00 |
Apr 15 2024 | 0.063176 | -0.024113 | -27.62% | 0.086502 | 0.087534 | 0.062394 | 2,799,552.00 |
Apr 14 2024 | 0.087289 | 0.00027 | 0.31% | 0.086502 | 0.087624 | 0.083613 | 0.00 |
Apr 13 2024 | 0.087019 | 0.019831 | 29.52% | 0.067187 | 0.088294 | 0.065357 | 0.00 |
Apr 12 2024 | 0.067188 | -0.002023 | -2.92% | 0.069353 | 0.07052 | 0.065895 | 0.00 |
Apr 11 2024 | 0.069212 | -0.000509 | -0.73% | 0.069675 | 0.07037 | 0.068849 | 0.00 |
Apr 10 2024 | 0.069721 | 0.002086 | 3.08% | 0.067637 | 0.070234 | 0.066585 | 0.00 |
Apr 09 2024 | 0.067635 | -0.002417 | -3.45% | 0.069981 | 0.070029 | 0.066882 | 0.00 |
Apr 08 2024 | 0.070052 | 0.002214 | 3.26% | 0.083854 | 0.084041 | 0.068126 | 2,799,552.00 |
Apr 07 2024 | 0.067838 | 0.000493 | 0.73% | 0.067265 | 0.068504 | 0.067251 | 0.00 |
Apr 06 2024 | 0.067345 | -0.018441 | -21.50% | 0.066297 | 0.068042 | 0.066071 | 0.00 |
Apr 05 2024 | 0.085786 | -0.000798 | -0.92% | 0.086589 | 0.086926 | 0.084003 | 0.00 |
Apr 04 2024 | 0.086584 | 0.000324 | 0.38% | 0.086178 | 0.087386 | 0.081331 | 0.00 |
Apr 03 2024 | 0.086261 | 0.002396 | 2.86% | 0.083854 | 0.086394 | 0.082837 | 0.00 |
Apr 02 2024 | 0.083865 | 0.014901 | 21.61% | 0.068797 | 0.088399 | 0.066009 | 0.00 |
Apr 01 2024 | 0.068964 | -0.000474 | -0.68% | 0.08676 | 0.08848 | 0.067451 | 2,799,552.00 |
Mar 31 2024 | 0.069438 | 0.001195 | 1.75% | 0.068305 | 0.069452 | 0.068305 | 0.00 |
Mar 30 2024 | 0.068243 | -0.016962 | -19.91% | 0.068596 | 0.06895 | 0.068136 | 0.00 |
Mar 29 2024 | 0.085205 | -0.001151 | -1.33% | 0.086246 | 0.086364 | 0.08432 | 0.00 |
Mar 28 2024 | 0.086357 | -0.001939 | -2.20% | 0.068292 | 0.08665 | 0.067649 | 0.00 |
Mar 27 2024 | 0.088295 | 0.001219 | 1.40% | 0.0682 | 0.088549 | 0.067052 | 0.00 |
Mar 26 2024 | 0.087076 | 0.000317 | 0.36% | 0.08676 | 0.08848 | 0.086409 | 0.00 |
Mar 25 2024 | 0.08676 | -0.003477 | -3.85% | 0.07598 | 0.092294 | 0.071623 | 2,799,552.00 |
Mar 24 2024 | 0.090237 | 0.0029 | 3.32% | 0.087291 | 0.090557 | 0.086877 | 0.00 |
Mar 23 2024 | 0.087337 | 0.001617 | 1.89% | 0.06273 | 0.088297 | 0.062062 | 0.00 |
Mar 22 2024 | 0.08572 | -0.00211 | -2.40% | 0.087993 | 0.089558 | 0.08424 | 0.00 |
Mar 21 2024 | 0.08783 | -0.002398 | -2.66% | 0.090142 | 0.09065 | 0.08485 | 0.00 |
Mar 20 2024 | 0.090228 | 0.018647 | 26.05% | 0.07175 | 0.090434 | 0.071427 | 0.00 |
Mar 19 2024 | 0.071581 | -0.004425 | -5.82% | 0.07598 | 0.076338 | 0.071443 | 12.00 |
Mar 18 2024 | 0.076006 | 0.002194 | 2.97% | 0.043533 | 0.07923 | 0.042687 | 2,799,552.00 |
Mar 17 2024 | 0.073812 | 0.001089 | 1.50% | 0.073423 | 0.075919 | 0.072534 | 0.00 |
Mar 16 2024 | 0.072723 | -0.002236 | -2.98% | 0.074649 | 0.075231 | 0.069819 | 0.00 |
Mar 15 2024 | 0.074959 | 0.003587 | 5.03% | 0.043533 | 0.07923 | 0.043533 | 2,799,552.00 |
Mar 14 2024 | 0.071371 | -0.00097 | -1.34% | 0.072364 | 0.072613 | 0.068671 | 1.00 |
Mar 13 2024 | 0.072341 | 0.00344 | 4.99% | 0.0689 | 0.072546 | 0.065783 | 0.00 |
Mar 12 2024 | 0.068902 | 0.001684 | 2.51% | 0.069077 | 0.070769 | 0.067055 | 0.00 |
Mar 11 2024 | 0.067218 | 0.002743 | 4.25% | 0.043533 | 0.07923 | 0.043533 | 2,799,552.00 |
Mar 10 2024 | 0.064475 | -0.001535 | -2.33% | 0.06601 | 0.067162 | 0.064137 | 0.00 |
Mar 09 2024 | 0.06601 | 0.018714 | 39.57% | 0.065808 | 0.066228 | 0.065615 | 0.00 |
Mar 08 2024 | 0.047296 | -0.017588 | -27.11% | 0.046509 | 0.04806 | 0.045972 | 0.00 |
Mar 07 2024 | 0.064884 | 0.000637 | 0.99% | 0.064403 | 0.065916 | 0.063935 | 0.00 |
Mar 06 2024 | 0.064247 | 0.003957 | 6.56% | 0.062199 | 0.065813 | 0.061397 | 0.00 |
Mar 05 2024 | 0.060289 | -0.018171 | -23.16% | 0.079126 | 0.079518 | 0.052539 | 0.00 |
Mar 04 2024 | 0.07846 | -0.000591 | -0.75% | 0.043533 | 0.07923 | 0.043533 | 2,799,553.00 |
Mar 03 2024 | 0.079052 | 0.001164 | 1.49% | 0.077767 | 0.079311 | 0.077292 | 0.00 |
Mar 02 2024 | 0.077888 | 0.016673 | 27.24% | 0.061151 | 0.078073 | 0.060319 | 0.00 |