Register to chat with like-minded investors on our interactive forums.
WTCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.572147 | -0.000416 | -0.07% | 0.572845 | 0.578754 | 0.559344 | 0.00 |
| Apr 24 2024 | 0.572563 | -0.019325 | -3.26% | 0.593794 | 0.59758 | 0.567138 | 0.00 |
| Apr 23 2024 | 0.591887 | -0.009423 | -1.57% | 0.600348 | 0.603568 | 0.589046 | 0.00 |
| Apr 22 2024 | 0.60131 | 0.018441 | 3.16% | 0.58192 | 0.604193 | 0.296256 | 4,361,663.00 |
| Apr 21 2024 | 0.58287 | -0.000126 | -0.02% | 0.583007 | 0.590256 | 0.577823 | 0.00 |
| Apr 20 2024 | 0.582995 | 0.007916 | 1.38% | 0.57361 | 0.587763 | 0.568166 | 0.00 |
| Apr 19 2024 | 0.575079 | 0.007973 | 1.41% | 0.56549 | 0.583905 | 0.536703 | 0.00 |
| Apr 18 2024 | 0.567106 | 0.020107 | 3.68% | 0.547852 | 0.571394 | 0.541436 | 0.00 |
| Apr 17 2024 | 0.546999 | -0.022143 | -3.89% | 0.569303 | 0.575727 | 0.533963 | 0.00 |
| Apr 16 2024 | 0.569142 | 0.003617 | 0.64% | 0.565368 | 0.573815 | 0.551872 | 0.00 |
| Apr 15 2024 | 0.565525 | -0.021692 | -3.69% | 0.58192 | 0.594625 | 0.558529 | 4,361,663.00 |
| Apr 14 2024 | 0.587217 | 0.001816 | 0.31% | 0.58192 | 0.58947 | 0.56249 | 0.00 |
| Apr 13 2024 | 0.585402 | -0.016043 | -2.67% | 0.601432 | 0.608663 | 0.556875 | 0.00 |
| Apr 12 2024 | 0.601445 | -0.01811 | -2.92% | 0.62082 | 0.631265 | 0.589871 | 0.00 |
| Apr 11 2024 | 0.619555 | -0.004557 | -0.73% | 0.6237 | 0.629925 | 0.616307 | 0.00 |
| Apr 10 2024 | 0.624112 | 0.018674 | 3.08% | 0.605458 | 0.628707 | 0.596043 | 0.00 |
| Apr 09 2024 | 0.605438 | 0.59188 | 4,365.41% | 0.626446 | 0.626876 | 0.5987 | 0.00 |
| Apr 08 2024 | 0.013558 | -0.5937 | -97.77% | 0.579745 | 0.590572 | 0.013186 | 4,361,663.00 |
| Apr 07 2024 | 0.607258 | 0.004415 | 0.73% | 0.602131 | 0.61322 | 0.602007 | 0.00 |
| Apr 06 2024 | 0.602843 | 0.007705 | 1.29% | 0.593462 | 0.609083 | 0.591442 | 0.00 |
| Apr 05 2024 | 0.595138 | -0.005539 | -0.92% | 0.600709 | 0.603047 | 0.582769 | 0.00 |
| Apr 04 2024 | 0.600678 | 0.020379 | 3.51% | 0.579745 | 0.60624 | 0.571375 | 0.00 |
| Apr 03 2024 | 0.580299 | 0.002099 | 0.36% | 0.578123 | 0.588454 | 0.571111 | 0.00 |
| Apr 02 2024 | 0.5782 | -0.039141 | -6.34% | 0.615841 | 0.615928 | 0.571207 | 0.00 |
| Apr 01 2024 | 0.617341 | -0.004241 | -0.68% | 0.609519 | 0.621599 | 0.38415 | 4,361,663.00 |
| Mar 31 2024 | 0.621582 | 0.010698 | 1.75% | 0.611436 | 0.621707 | 0.611436 | 0.00 |
| Mar 30 2024 | 0.610885 | -0.003258 | -0.53% | 0.614042 | 0.617217 | 0.609924 | 0.00 |
| Mar 29 2024 | 0.614143 | -0.008298 | -1.33% | 0.62164 | 0.622492 | 0.607759 | 0.00 |
| Mar 28 2024 | 0.62244 | 0.013696 | 2.25% | 0.611326 | 0.627905 | 0.605565 | 0.00 |
| Mar 27 2024 | 0.608744 | -0.002996 | -0.49% | 0.6105 | 0.624857 | 0.600223 | 0.00 |
| Mar 26 2024 | 0.61174 | 0.002224 | 0.36% | 0.609519 | 0.621599 | 0.607052 | 0.00 |
| Mar 25 2024 | 0.609516 | 0.016836 | 2.84% | 0.589772 | 0.620885 | 0.544533 | 4,361,663.00 |
| Mar 24 2024 | 0.59268 | 0.025756 | 4.54% | 0.566625 | 0.594782 | 0.563417 | 0.00 |
| Mar 23 2024 | 0.566924 | 0.007225 | 1.29% | 0.561535 | 0.580957 | 0.555552 | 0.00 |
| Mar 22 2024 | 0.559699 | -0.013777 | -2.40% | 0.574542 | 0.584758 | 0.550035 | 0.00 |
| Mar 21 2024 | 0.573476 | -0.01566 | -2.66% | 0.588574 | 0.591892 | 0.570812 | 0.00 |
| Mar 20 2024 | 0.589136 | 0.048626 | 9.00% | 0.541789 | 0.590478 | 0.530671 | 0.00 |
| Mar 19 2024 | 0.540511 | -0.049469 | -8.38% | 0.589772 | 0.592553 | 0.539468 | 0.00 |
| Mar 18 2024 | 0.58998 | -0.003727 | -0.63% | 0.398824 | 0.598268 | 0.390922 | 4,361,663.00 |
| Mar 17 2024 | 0.593707 | 0.025239 | 4.44% | 0.573937 | 0.598843 | 0.564712 | 0.00 |
| Mar 16 2024 | 0.568468 | 0.555336 | 4,229.06% | 0.604821 | 0.609533 | 0.56569 | 0.00 |
| Mar 15 2024 | 0.013131 | -0.610665 | -97.89% | 0.398824 | 0.598268 | 0.012414 | 4,361,663.00 |
| Mar 14 2024 | 0.623796 | -0.008479 | -1.34% | 0.632469 | 0.63825 | 0.600199 | 0.00 |
| Mar 13 2024 | 0.632276 | 0.015493 | 2.51% | 0.616769 | 0.635447 | 0.615443 | 0.00 |
| Mar 12 2024 | 0.616783 | 0.60345 | 4,526.17% | 0.618355 | 0.633493 | 0.600248 | 0.00 |
| Mar 11 2024 | 0.013332 | -0.578131 | -97.75% | 0.398824 | 0.598268 | 0.012955 | 4,361,663.00 |
| Mar 10 2024 | 0.591464 | 0.000567 | 0.10% | 0.590896 | 0.601208 | 0.588368 | 0.00 |
| Mar 09 2024 | 0.590896 | 0.001027 | 0.17% | 0.589084 | 0.592851 | 0.587363 | 0.00 |
| Mar 08 2024 | 0.589869 | 0.009051 | 1.56% | 0.580057 | 0.5994 | 0.573356 | 0.00 |
| Mar 07 2024 | 0.580818 | 0.005706 | 0.99% | 0.576507 | 0.590054 | 0.572324 | 0.00 |
| Mar 06 2024 | 0.575112 | 0.012749 | 2.27% | 0.556777 | 0.589133 | 0.549601 | 0.00 |
| Mar 05 2024 | 0.562363 | -0.030093 | -5.08% | 0.597483 | 0.600443 | 0.490072 | 0.00 |
| Mar 04 2024 | 0.592456 | 0.040585 | 7.35% | 0.398824 | 0.598268 | 0.398227 | 4,361,663.00 |
| Mar 03 2024 | 0.551871 | 0.008125 | 1.49% | 0.542901 | 0.553683 | 0.539587 | 0.00 |
| Mar 02 2024 | 0.543747 | -0.004224 | -0.77% | 0.547399 | 0.547399 | 0.539956 | 0.00 |
| Mar 01 2024 | 0.54797 | 0.007903 | 1.46% | 0.53777 | 0.553661 | 0.534225 | 0.00 |
| Feb 29 2024 | 0.540067 | 0.002858 | 0.53% | 0.534831 | 0.553069 | 0.516483 | 0.00 |
| Feb 28 2024 | 0.537209 | 0.040414 | 8.13% | 0.49765 | 0.55944 | 0.495271 | 0.00 |
| Feb 27 2024 | 0.496795 | 0.022082 | 4.65% | 0.475671 | 0.50091 | 0.467025 | 0.00 |
| Feb 26 2024 | 0.474713 | 0.021335 | 4.71% | 0.398824 | 0.478725 | 0.218285 | 4,361,663.00 |
| Feb 25 2024 | 0.453379 | 0.001006 | 0.22% | 0.451986 | 0.455157 | 0.44955 | 0.00 |
| Feb 24 2024 | 0.452373 | 0.00678 | 1.52% | 0.444227 | 0.452962 | 0.443292 | 0.00 |
| Feb 23 2024 | 0.445593 | -0.003991 | -0.89% | 0.450751 | 0.451589 | 0.442719 | 0.00 |
| Feb 22 2024 | 0.449584 | -0.00624 | -1.37% | 0.455056 | 0.456423 | 0.447774 | 0.00 |
| Feb 21 2024 | 0.455823 | -0.003237 | -0.71% | 0.459928 | 0.460355 | 0.445869 | 0.00 |
| Feb 20 2024 | 0.459061 | 0.002632 | 0.58% | 0.456716 | 0.463723 | 0.44836 | 0.00 |
| Feb 19 2024 | 0.456429 | -0.002349 | -0.51% | 0.398824 | 0.461479 | 0.398227 | 4,361,663.00 |
| Feb 18 2024 | 0.458778 | 0.002799 | 0.61% | 0.455269 | 0.460979 | 0.452094 | 0.00 |
| Feb 17 2024 | 0.455979 | -0.002709 | -0.59% | 0.458241 | 0.458729 | 0.446355 | 0.00 |
| Feb 16 2024 | 0.458688 | 0.002788 | 0.61% | 0.457209 | 0.461934 | 0.454783 | 0.00 |
| Feb 15 2024 | 0.4559 | 0.000031 | 0.01% | 0.456086 | 0.464806 | 0.45187 | 0.00 |
| Feb 14 2024 | 0.455868 | 0.018145 | 4.15% | 0.437632 | 0.459966 | 0.434031 | 0.00 |
| Feb 13 2024 | 0.437724 | 0.000378 | 0.09% | 0.437442 | 0.440754 | 0.426907 | 0.00 |
| Feb 12 2024 | 0.437346 | 0.017868 | 4.26% | 0.398824 | 0.44067 | 0.398227 | 4,361,663.00 |
| Feb 11 2024 | 0.419478 | 0.003351 | 0.81% | 0.416487 | 0.423895 | 0.414644 | 0.00 |
| Feb 10 2024 | 0.416127 | 0.007988 | 1.96% | 0.409022 | 0.419689 | 0.406268 | 0.00 |
| Feb 09 2024 | 0.40814 | 0.009635 | 2.42% | 0.398824 | 0.421466 | 0.398227 | 0.00 |
| Feb 08 2024 | 0.398504 | 0.009669 | 2.49% | 0.389694 | 0.400497 | 0.389694 | 0.00 |
| Feb 07 2024 | 0.388835 | 0.009091 | 2.39% | 0.379595 | 0.389145 | 0.376681 | 0.00 |
| Feb 06 2024 | 0.379744 | 0.371577 | 4,549.71% | 0.377636 | 0.382252 | 0.376479 | 0.00 |
| Feb 05 2024 | 0.008167 | -0.366169 | -97.82% | 0.383977 | 0.393406 | 0.008102 | 4,361,663.00 |
| Feb 04 2024 | 0.374336 | -0.003037 | -0.80% | 0.377524 | 0.378606 | 0.371739 | 0.00 |
| Feb 03 2024 | 0.377373 | -0.001671 | -0.44% | 0.380229 | 0.380229 | 0.376454 | 0.00 |
| Feb 02 2024 | 0.379044 | 0.004148 | 1.11% | 0.375607 | 0.380332 | 0.372686 | 0.00 |
| Feb 01 2024 | 0.374896 | 0.002083 | 0.56% | 0.372605 | 0.375963 | 0.36675 | 0.00 |
| Jan 31 2024 | 0.372813 | -0.001649 | -0.44% | 0.375593 | 0.381029 | 0.370441 | 0.00 |
| Jan 30 2024 | 0.374462 | -0.003616 | -0.96% | 0.376935 | 0.383106 | 0.374462 | 0.00 |
| Jan 29 2024 | 0.378078 | 0.010451 | 2.84% | 0.383977 | 0.393406 | 0.36638 | 4,361,663.00 |
| Jan 28 2024 | 0.367627 | -0.001044 | -0.28% | 0.368549 | 0.373926 | 0.364889 | 0.00 |
| Jan 27 2024 | 0.368671 | 0.002739 | 0.75% | 0.36599 | 0.369182 | 0.362079 | 0.00 |
