Register to chat with like-minded investors on our interactive forums.
XDBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.000457 | 0.000011 | 2.47% | 0.000446 | 0.00046 | 0.000445 | 362,576.00 |
| Jul 12 2024 | 0.000446 | 0.00000200 | 0.45% | 0.000443 | 0.00045 | 0.000438 | 19,527.00 |
| Jul 11 2024 | 0.000444 | -0.00000500 | -1.11% | 0.000449 | 0.000458 | 0.000443 | 1,045,675.00 |
| Jul 10 2024 | 0.00045 | -0.00000400 | -0.88% | 0.000453 | 0.000464 | 0.000445 | 3,957,023.00 |
| Jul 09 2024 | 0.000454 | 0.000012 | 2.71% | 0.000442 | 0.000455 | 0.00044 | 1,422,933.00 |
| Jul 08 2024 | 0.000442 | 0.00000300 | 0.68% | 0.000472 | 0.000474 | 0.000429 | 2,527,807.00 |
| Jul 07 2024 | 0.000439 | -0.000015 | -3.30% | 0.000454 | 0.000456 | 0.000439 | 1,025,826.00 |
| Jul 06 2024 | 0.000454 | 0.000012 | 2.71% | 0.000441 | 0.000457 | 0.000438 | 403,830.00 |
| Jul 05 2024 | 0.000443 | -0.00000600 | -1.34% | 0.000447 | 0.00045 | 0.000422 | 1,491,913.00 |
| Jul 04 2024 | 0.000449 | -0.000023 | -4.87% | 0.000472 | 0.000474 | 0.000445 | 655,406.00 |
| Jul 03 2024 | 0.000472 | -0.000016 | -3.27% | 0.000489 | 0.00049 | 0.000466 | 790,793.00 |
| Jul 02 2024 | 0.000489 | -0.00000800 | -1.61% | 0.000496 | 0.0005 | 0.000487 | 802,509.00 |
| Jul 01 2024 | 0.000497 | 0.00000061 | 0.12% | 0.0005 | 0.000506 | 0.000481 | 1,045,935.00 |
| Jun 30 2024 | 0.000496 | 0.000015 | 3.11% | 0.000482 | 0.000497 | 0.00048 | 151,395.00 |
| Jun 29 2024 | 0.000482 | 0.00000400 | 0.84% | 0.000477 | 0.000484 | 0.000477 | 161,708.00 |
| Jun 28 2024 | 0.000477 | -0.00001 | -2.05% | 0.000487 | 0.000492 | 0.000475 | 1,767,559.00 |
| Jun 27 2024 | 0.000487 | 0.00000500 | 1.04% | 0.000482 | 0.000492 | 0.00048 | 1,450,959.00 |
| Jun 26 2024 | 0.000482 | -0.00000500 | -1.03% | 0.0005 | 0.000501 | 0.000481 | 485,345.00 |
| Jun 25 2024 | 0.000487 | 0.000011 | 2.31% | 0.000475 | 0.00049 | 0.000475 | 1,334,219.00 |
| Jun 24 2024 | 0.000476 | -0.000026 | -5.19% | 0.0005 | 0.000501 | 0.000462 | 2,094,799.00 |
| Jun 23 2024 | 0.000501 | -0.00000700 | -1.38% | 0.000508 | 0.00051 | 0.000501 | 2,377,252.00 |
| Jun 22 2024 | 0.000508 | 0.00000100 | 0.20% | 0.000507 | 0.00051 | 0.000506 | 94,902.00 |
| Jun 21 2024 | 0.000507 | -0.00000600 | -1.17% | 0.000512 | 0.000513 | 0.000502 | 244,282.00 |
| Jun 20 2024 | 0.000513 | 0.00000300 | 0.59% | 0.00051 | 0.000523 | 0.00051 | 236,143.00 |
| Jun 19 2024 | 0.00051 | -0.00000200 | -0.39% | 0.000512 | 0.000516 | 0.000509 | 894,819.00 |
| Jun 18 2024 | 0.000512 | -0.00001 | -1.91% | 0.000523 | 0.000523 | 0.000504 | 741,252.00 |
| Jun 17 2024 | 0.000523 | -0.00000300 | -0.57% | 0.000508 | 0.000557 | 0.000507 | 2,462,352.00 |
| Jun 16 2024 | 0.000526 | 0.00000300 | 0.57% | 0.000522 | 0.000528 | 0.00052 | 728,845.00 |
| Jun 15 2024 | 0.000522 | 0.00000100 | 0.19% | 0.000521 | 0.000523 | 0.000519 | 1,289,266.00 |
| Jun 14 2024 | 0.000521 | -0.00000300 | -0.57% | 0.000524 | 0.000531 | 0.000513 | 93,785.00 |
| Jun 13 2024 | 0.000524 | -0.00000900 | -1.69% | 0.000532 | 0.000534 | 0.00052 | 29,856.00 |
| Jun 12 2024 | 0.000533 | 0.00000400 | 0.76% | 0.000529 | 0.000545 | 0.000525 | 1,831,693.00 |
| Jun 11 2024 | 0.000529 | -0.000017 | -3.11% | 0.000546 | 0.000546 | 0.00052 | 297,797.00 |
| Jun 10 2024 | 0.000546 | -0.00000200 | -0.37% | 0.000508 | 0.000557 | 0.000507 | 490,295.00 |
| Jun 09 2024 | 0.000547 | 0.00000200 | 0.37% | 0.000545 | 0.00055 | 0.000545 | 83,959.00 |
| Jun 08 2024 | 0.000546 | 0.00000035 | 0.06% | 0.000545 | 0.000547 | 0.000544 | 250,607.00 |
| Jun 07 2024 | 0.000545 | -0.00000900 | -1.63% | 0.000554 | 0.000563 | 0.000541 | 122,793.00 |
| Jun 06 2024 | 0.000554 | -0.00000200 | -0.36% | 0.000556 | 0.000559 | 0.00055 | 68,500.00 |
| Jun 05 2024 | 0.000556 | 0.00000300 | 0.54% | 0.000508 | 0.000562 | 0.000507 | 610,673.00 |
| Jun 04 2024 | 0.000553 | 0.000016 | 2.98% | 0.000537 | 0.000556 | 0.000537 | 706,278.00 |
| Jun 03 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000531 | 0.00055 | 0.00053 | 464,124.00 |
| Jun 02 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000537 | 0.000528 | 86,250.00 |
| Jun 01 2024 | 0.000531 | 0.00000100 | 0.19% | 0.00053 | 0.000532 | 0.000529 | 557,653.00 |
| May 31 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000537 | 0.000541 | 0.000524 | 334,176.00 |
| May 30 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000533 | 0.000546 | 0.000528 | 341,771.00 |
| May 29 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000536 | 0.00054 | 0.000529 | 251,118.00 |
| May 28 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000542 | 0.000543 | 0.000528 | 816,318.00 |
| May 27 2024 | 0.000542 | 0.00000400 | 0.74% | 0.000508 | 0.000552 | 0.000507 | 1,459,808.00 |
| May 26 2024 | 0.000538 | -0.00000700 | -1.29% | 0.000544 | 0.000545 | 0.000536 | 255,407.00 |
| May 25 2024 | 0.000544 | 0.00000500 | 0.93% | 0.000538 | 0.000546 | 0.000538 | 292,552.00 |
| May 24 2024 | 0.000539 | 0.00000500 | 0.94% | 0.000533 | 0.000543 | 0.000525 | 254,252.00 |
| May 23 2024 | 0.000534 | -0.00000900 | -1.66% | 0.000544 | 0.000549 | 0.000526 | 683,791.00 |
| May 22 2024 | 0.000543 | -0.00001 | -1.81% | 0.000551 | 0.000553 | 0.000542 | 201,826.00 |
| May 21 2024 | 0.000552 | -0.00000700 | -1.25% | 0.000559 | 0.000563 | 0.000544 | 638,175.00 |
| May 20 2024 | 0.00056 | 0.000039 | 7.48% | 0.000508 | 0.00056 | 0.000507 | 510,308.00 |
| May 19 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 339,724.00 |
| May 18 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 1,787,787.00 |
| May 17 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.000531 | 0.000514 | 869,495.00 |
| May 16 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000522 | 0.000525 | 0.00051 | 791,178.00 |
| May 15 2024 | 0.000522 | 0.000033 | 6.75% | 0.000489 | 0.000524 | 0.000487 | 308,488.00 |
| May 14 2024 | 0.000489 | -0.000012 | -2.40% | 0.000501 | 0.000502 | 0.000485 | 1,134,666.00 |
| May 13 2024 | 0.000501 | 0.00001 | 2.04% | 0.000508 | 0.000515 | 0.000492 | 444,419.00 |
| May 12 2024 | 0.000491 | 0.00000500 | 1.03% | 0.000486 | 0.000494 | 0.000485 | 146,981.00 |
| May 11 2024 | 0.000486 | -0.00000100 | -0.21% | 0.000486 | 0.00049 | 0.000483 | 1,798,933.00 |
| May 10 2024 | 0.000487 | -0.000017 | -3.38% | 0.000502 | 0.000506 | 0.000481 | 1,794,484.00 |
| May 09 2024 | 0.000504 | 0.000014 | 2.86% | 0.00049 | 0.000506 | 0.000487 | 136,983.00 |
| May 08 2024 | 0.000489 | -0.000011 | -2.20% | 0.000499 | 0.000504 | 0.000487 | 190,572.00 |
| May 07 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000504 | 0.000513 | 0.000498 | 440,518.00 |
| May 06 2024 | 0.000503 | -0.00000800 | -1.57% | 0.000508 | 0.000545 | 0.0005 | 311,478.00 |
| May 05 2024 | 0.000511 | 0.00000200 | 0.39% | 0.00051 | 0.000515 | 0.000502 | 393,246.00 |
| May 04 2024 | 0.000509 | 0.00000700 | 1.39% | 0.000501 | 0.000513 | 0.000499 | 340,761.00 |
| May 03 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 510,000.00 |
| May 02 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 320,507.00 |
| May 01 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 633,095.00 |
| Apr 30 2024 | 0.000485 | -0.000023 | -4.53% | 0.000508 | 0.000515 | 0.000474 | 1,719,378.00 |
| Apr 29 2024 | 0.000508 | 0.00000500 | 0.99% | 0.000524 | 0.000545 | 0.000494 | 730,698.00 |
| Apr 28 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 232,557.00 |
| Apr 27 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 261,661.00 |
| Apr 26 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 508,447.00 |
| Apr 25 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 363,455.00 |
| Apr 24 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 491,751.00 |
| Apr 23 2024 | 0.000533 | -0.00000800 | -1.48% | 0.000541 | 0.000544 | 0.000531 | 598,612.00 |
| Apr 22 2024 | 0.000542 | 0.000017 | 3.24% | 0.000524 | 0.000549 | 0.000507 | 823,444.00 |
| Apr 21 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 692,397.00 |
| Apr 20 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 451,930.00 |
| Apr 19 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 265,838.00 |
| Apr 18 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 290,834.00 |
| Apr 17 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 223,386.00 |
| Apr 16 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 1,431,542.00 |
| Apr 15 2024 | 0.000509 | -0.00002 | -3.78% | 0.000524 | 0.000536 | 0.000503 | 9,770,910.00 |
| Apr 14 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 867,153.00 |
| Apr 13 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 1,910,231.00 |
