Pound Sterling vs Congolese Franc (GBPCDF)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.867 | -1.10826279453 | 3597.2515 | 3622.6117 | 3557.3845 | 0 | 0 | FX |
| 4 | -18.1364 | -0.507237980346 | 3575.5209 | 3654.8014 | 3557.3845 | 0 | 0 | FX |
| 12 | -249.2892 | -6.54874096511 | 3806.6737 | 3820.423 | 3557.3845 | 0 | 0 | FX |
| 26 | -28.6218 | -0.798152529738 | 3586.0063 | 3820.423 | 3557.3845 | 0 | 0 | FX |
| 52 | 115.7399 | 3.36292422524 | 3441.6446 | 3820.423 | 3355.5663 | 0 | 0 | FX |
| 156 | 917.6736 | 34.7641705764 | 2639.7109 | 3820.423 | 2057.4057 | 0 | 0 | FX |
| 260 | 1362.3553 | 62.0654750288 | 2195.0292 | 3820.423 | 1966.298 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734739020 | 3557.3845 | -27.86 | -0.78 | 3567.0985 | 3567.0985 | 3557.3845 | 0 |
| 1734652620 | 3585.2461 | -31.66 | -0.88 | 3622.6117 | 3622.6117 | 3585.2461 | 0 |
| 1734566220 | 3616.9078 | -0.72 | -0.02 | 3612.3785 | 3616.9078 | 3612.3785 | 0 |
| 1734479820 | 3617.6324 | 20.58 | 0.57 | 3599.655 | 3617.6324 | 3599.655 | 0 |
| 1734393420 | 3597.052 | 1.43 | 0.04 | 3584.3322 | 3597.052 | 3584.3322 | 0 |
| 1734307020 | 3595.6261 | 0 | 0.00 | 3595.6261 | 3595.6261 | 3595.6261 | 0 |
| 1734220620 | 3595.6261 | 0 | 0.00 | 3595.6261 | 3595.6261 | 3595.6261 | 0 |
| 1734134220 | 3595.6261 | -47.14 | -1.29 | 3635.4503 | 3635.4503 | 3595.6261 | 0 |
| 1734047820 | 3642.7692 | 2.79 | 0.08 | 3649.6439 | 3649.6439 | 3642.7692 | 0 |
| 1733961420 | 3639.9779 | -6.66 | -0.18 | 3652.1433 | 3652.1433 | 3639.9779 | 0 |
| 1733875020 | 3646.6363 | -3.47 | -0.10 | 3651.2567 | 3650.6393 | 3646.6363 | 0 |
| 1733788620 | 3650.1102 | -2.49 | -0.07 | 3654.8014 | 3654.8014 | 3650.1102 | 0 |
| 1733702220 | 3652.5967 | 2.49 | 0.07 | 3651.2971 | 3652.5967 | 3651.2971 | 0 |
| 1733615820 | 3650.1085 | -3.15 | -0.09 | 3648.1291 | 3653.2578 | 3648.1291 | 0 |
| 1733529420 | 3653.2578 | 15.52 | 0.43 | 3631.3317 | 3653.2578 | 3631.3317 | 0 |
| 1733443020 | 3637.7363 | 11.88 | 0.33 | 3626.1413 | 3637.7363 | 3626.1413 | 0 |
| 1733356620 | 3625.8567 | 6.91 | 0.19 | 3625.9072 | 3625.9072 | 3625.8567 | 0 |
| 1733270220 | 3618.9479 | -10.93 | -0.30 | 3626.3338 | 3626.3338 | 3618.9479 | 0 |
| 1733183820 | 3629.879 | 1.82 | 0.05 | 3638.0069 | 3638.0069 | 3629.879 | 0 |
| 1733097420 | 3628.0601 | 0 | 0.00 | 3628.0601 | 3628.0601 | 3628.0601 | 0 |
| 1733011020 | 3628.0601 | -1.94 | -0.05 | 3628.0601 | 3630.0015 | 3628.0601 | 0 |
| 1732924620 | 3630.0015 | 12.19 | 0.34 | 3626.511 | 3630.0015 | 3626.511 | 0 |
| 1732838220 | 3617.8076 | 13.3 | 0.37 | 3611.0811 | 3617.8076 | 3611.0811 | 0 |
| 1732751820 | 3604.5048 | 12.53 | 0.35 | 3602.398 | 3604.5048 | 3602.398 | 0 |
| 1732665420 | 3591.9753 | 2.14 | 0.06 | 3588.5852 | 3591.9753 | 3588.5852 | 0 |
| 1732579020 | 3589.8327 | 12.49 | 0.35 | 3578.0996 | 3589.8327 | 3578.0996 | 0 |
| 1732492620 | 3577.3471 | 0 | 0.00 | 3577.3471 | 3577.3471 | 3577.3471 | 0 |
| 1732406220 | 3577.3471 | 0 | 0.00 | 3577.3471 | 3577.3471 | 3577.3471 | 0 |
| 1732319820 | 3577.3471 | -26.71 | -0.74 | 3607.3712 | 3607.3712 | 3577.3471 | 0 |
| 1732233420 | 3604.0569 | -9.95 | -0.28 | 3612.4643 | 3612.7894 | 3604.0569 | 0 |
| 1732147020 | 3614.0037 | 10.24 | 0.28 | 3606.7614 | 3614.0037 | 3606.7614 | 0 |
| 1732060620 | 3603.763 | 7.28 | 0.20 | 3598.8726 | 3603.763 | 3598.8726 | 0 |
| 1731974220 | 3596.4838 | -23.65 | -0.65 | 3616.2932 | 3616.2932 | 3596.4838 | 0 |
| 1731887820 | 3620.1331 | 0 | 0.00 | 3620.1331 | 3620.1331 | 3620.1331 | 0 |
| 1731801420 | 3620.1331 | 0.72 | 0.02 | 3620.1331 | 3620.1331 | 3620.1331 | 0 |
| 1731715020 | 3619.4166 | 0.22 | 0.01 | 3621.2878 | 3621.2878 | 3619.4166 | 0 |
| 1731628620 | 3619.1987 | -26.24 | -0.72 | 3655.014 | 3655.9812 | 3619.1987 | 0 |
| 1731542220 | 3645.4354 | -22.68 | -0.62 | 3642.8528 | 3645.4354 | 3642.8528 | 0 |
| 1731455820 | 3668.1122 | -14.11 | -0.38 | 3679.9323 | 3679.9323 | 3668.1122 | 0 |
| 1731369420 | 3682.2227 | -25.76 | -0.69 | 3715.1068 | 3715.1068 | 3682.2227 | 0 |
| 1731283020 | 3707.98 | -0.45 | -0.01 | 3707.98 | 3707.98 | 3707.98 | 0 |
| 1731196620 | 3708.426 | 0 | 0.00 | 3708.426 | 3708.426 | 3708.426 | 0 |
| 1731110220 | 3708.426 | 11.67 | 0.32 | 3699.4275 | 3708.426 | 3699.4275 | 0 |
| 1731023820 | 3696.7599 | 19.5 | 0.53 | 3681.8337 | 3696.7599 | 3681.8337 | 0 |
| 1730937420 | 3677.2566 | -20.4 | -0.55 | 3677.2566 | 3697.6612 | 3677.2566 | 0 |
| 1730851020 | 3697.6612 | 3.86 | 0.10 | 3697.6612 | 3697.6612 | 3693.8002 | 0 |
| 1730764620 | 3693.8002 | 16.09 | 0.44 | 3687.0895 | 3693.8002 | 3687.0895 | 0 |
| 1730678220 | 3677.71 | 0 | 0.00 | 3677.71 | 3677.71 | 3677.71 | 0 |
| 1730591820 | 3677.71 | -1.31 | -0.04 | 3677.71 | 3679.022 | 3677.71 | 0 |
| 1730505420 | 3679.022 | -12.31 | -0.33 | 3665.4042 | 3679.022 | 3665.4042 | 0 |
| 1730419020 | 3691.3288 | 0.89 | 0.02 | 3676.166 | 3691.3288 | 3676.166 | 0 |
| 1730332620 | 3690.4383 | -4.15 | -0.11 | 3694.7868 | 3693.9206 | 3690.4383 | 0 |
| 1730246220 | 3694.5869 | 3.39 | 0.09 | 3688.3014 | 3694.5869 | 3688.3014 | 0 |
| 1730159820 | 3691.2014 | -0.28 | -0.01 | 3691.2014 | 3691.4861 | 3691.2014 | 0 |
| 1730073420 | 3691.4861 | -1.93 | -0.05 | 3691.4861 | 3693.414 | 3691.4861 | 0 |
| 1729986960 | 3693.414 | 0 | 0.00 | 3693.414 | 3693.414 | 3693.414 | 0 |
| 1729900620 | 3693.414 | 6.7 | 0.18 | 3676.2696 | 3693.414 | 3676.2696 | 0 |
| 1729814220 | 3686.7184 | 1.62 | 0.04 | 3668.1463 | 3686.7184 | 3668.1463 | 0 |
| 1729727820 | 3685.1005 | -2.27 | -0.06 | 3697.7022 | 3697.7022 | 3685.1005 | 0 |
| 1729641420 | 3687.3745 | -11.68 | -0.32 | 3698.192 | 3698.192 | 3687.3745 | 0 |
| 1729555020 | 3699.0576 | -8.27 | -0.22 | 3699.6044 | 3699.6044 | 3699.0576 | 0 |
| 1729468620 | 3707.3258 | 0 | 0.00 | 3707.3258 | 3707.3258 | 3707.3258 | 0 |
| 1729382220 | 3707.3258 | -0.42 | -0.01 | 3707.3258 | 3707.7495 | 3707.3258 | 0 |
| 1729295820 | 3707.7495 | 11.58 | 0.31 | 3709.7394 | 3709.7394 | 3707.7495 | 0 |
| 1729209420 | 3696.1688 | -2.15 | -0.06 | 3699.5767 | 3699.5767 | 3696.1688 | 0 |
| 1729123020 | 3698.3166 | -15.13 | -0.41 | 3715.5151 | 3715.5151 | 3698.3166 | 0 |
| 1729036620 | 3713.4425 | 10.8 | 0.29 | 3712.6035 | 3713.4425 | 3712.6035 | 0 |
| 1728950220 | 3702.6461 | -20.29 | -0.55 | 3723.4506 | 3723.4506 | 3702.6461 | 0 |
| 1728863820 | 3722.939 | 0.36 | 0.01 | 3722.939 | 3722.939 | 3722.939 | 0 |
| 1728777420 | 3722.5832 | 0 | 0.00 | 3722.5832 | 3722.5832 | 3722.5832 | 0 |
| 1728691020 | 3722.5832 | -5.76 | -0.15 | 3723.1996 | 3723.1996 | 3722.5832 | 0 |
| 1728604620 | 3728.3432 | -2.42 | -0.06 | 3732.5895 | 3732.5895 | 3728.3432 | 0 |
| 1728518220 | 3730.7623 | -1.35 | -0.04 | 3735.6119 | 3735.6119 | 3730.7623 | 0 |
| 1728431820 | 3732.1156 | 16.74 | 0.45 | 3719.6318 | 3732.1156 | 3719.6318 | 0 |
| 1728345420 | 3715.3768 | -33.67 | -0.90 | 3751.0616 | 3751.0616 | 3715.3768 | 0 |
| 1728259020 | 3749.0435 | 0 | 0.00 | 3749.0435 | 3749.0435 | 3749.0435 | 0 |
| 1728172620 | 3749.0435 | 1.57 | 0.04 | 3743.8958 | 3749.0435 | 3743.8958 | 0 |
| 1728086220 | 3747.4753 | 12.11 | 0.32 | 3736.4494 | 3747.4753 | 3736.4494 | 0 |
| 1727999820 | 3735.3604 | -40.95 | -1.08 | 3780.2805 | 3780.2805 | 3726.6491 | 0 |
| 1727913420 | 3776.311 | -10.57 | -0.28 | 3782.5677 | 3782.5677 | 3776.311 | 0 |
| 1727827020 | 3786.8841 | -24.66 | -0.65 | 3822.2361 | 3820.423 | 3786.8841 | 0 |
| 1727740620 | 3811.5434 | 4.87 | 0.13 | 3802.0677 | 3811.5434 | 3802.0677 | 0 |
| 1727654220 | 3806.6737 | 0 | 0.00 | 3806.6737 | 3806.6737 | 3806.6737 | 0 |
| 1727567760 | 3806.6737 | 0 | 0.00 | 3806.6737 | 3806.6737 | 3806.6737 | 0 |
| 1727481360 | 3806.6737 | -1.5 | -0.04 | 3807.97 | 3807.97 | 3806.6737 | 0 |
| 1727395020 | 3808.1756 | -1.68 | -0.04 | 3810.2247 | 3810.2247 | 3808.1756 | 0 |
| 1727308620 | 3809.8599 | 13.06 | 0.34 | 3790.2892 | 3809.8599 | 3790.2892 | 0 |
| 1727222220 | 3796.8007 | 18.33 | 0.49 | 3792.2954 | 3796.8007 | 3792.2954 | 0 |
| 1727135820 | 3778.4708 | 6.06 | 0.16 | 3780.5532 | 3780.5532 | 3778.4708 | 0 |
| 1727049420 | 3772.408 | 0 | 0.00 | 3772.408 | 3772.408 | 3772.408 | 0 |
| 1726963020 | 3772.408 | -1.01 | -0.03 | 3772.408 | 3772.408 | 3772.408 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
