Pound Sterling vs Cape Verde Escudo (GBPCVE)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67199 | 0.519174993935 | 129.4342 | 130.21374 | 129.15827 | 0 | 0 | FX |
| 4 | -0.67512 | -0.516220551698 | 130.78131 | 130.98639 | 127.95325 | 0 | 0 | FX |
| 12 | 0.80859 | 0.625371236589 | 129.2976 | 131.4674 | 127.95325 | 0 | 0 | FX |
| 26 | 1.13072 | 0.876693839534 | 128.97547 | 131.4674 | 127.6134 | 0 | 0 | FX |
| 52 | 1.50003 | 1.16637492325 | 128.60616 | 131.4674 | 125.82373 | 0 | 0 | FX |
| 156 | 1.2656 | 0.982299134147 | 128.84059 | 133.76398 | 113.60498 | 0 | 0 | FX |
| 260 | 9.66619 | 8.02573065427 | 120.44 | 133.76398 | 113.60498 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724543820 | 130.10619 | -0.09 | -0.07 | 130.10619 | 130.21374 | 130.10619 | 0 |
| 1724457420 | 130.19683 | 0.34 | 0.26 | 129.88397 | 130.19683 | 129.88397 | 0 |
| 1724371020 | 129.8572 | 0.56 | 0.43 | 129.47524 | 129.8572 | 129.47524 | 0 |
| 1724284620 | 129.29988 | -0.08 | -0.06 | 129.15826 | 129.29988 | 129.15826 | 0 |
| 1724198220 | 129.37725 | 0.02 | 0.01 | 129.19913 | 129.419 | 129.19913 | 0 |
| 1724111820 | 129.36054 | -0.07 | -0.06 | 129.40914 | 129.40914 | 129.36054 | 0 |
| 1724025420 | 129.4342 | 0 | 0.00 | 129.4342 | 129.4342 | 129.4342 | 0 |
| 1723939020 | 129.4342 | 0 | 0.00 | 129.4342 | 129.4342 | 129.4342 | 0 |
| 1723852620 | 129.4342 | 0.27 | 0.21 | 129.2226 | 129.47144 | 129.2226 | 0 |
| 1723766220 | 129.16886 | 0.68 | 0.53 | 128.46532 | 129.16886 | 128.46532 | 0 |
| 1723679820 | 128.49226 | -0.57 | -0.44 | 129.03886 | 129.03886 | 128.49226 | 0 |
| 1723593420 | 129.06303 | 0.27 | 0.21 | 128.79016 | 129.06303 | 128.79016 | 0 |
| 1723507020 | 128.79168 | 0.04 | 0.03 | 128.80748 | 128.83305 | 128.79168 | 0 |
| 1723420620 | 128.75108 | 0 | 0.00 | 128.75108 | 128.75108 | 128.75108 | 0 |
| 1723334220 | 128.75108 | 0 | 0.00 | 128.75108 | 128.75108 | 128.75108 | 0 |
| 1723247820 | 128.75108 | 0.68 | 0.53 | 128.73379 | 128.75559 | 128.73379 | 0 |
| 1723161420 | 128.07438 | -0.45 | -0.35 | 127.95325 | 128.07438 | 127.95325 | 0 |
| 1723075020 | 128.52072 | 0.18 | 0.14 | 128.15327 | 128.52072 | 128.15327 | 0 |
| 1722988620 | 128.33823 | -0.11 | -0.09 | 128.77363 | 128.77363 | 128.33823 | 0 |
| 1722902220 | 128.4511 | -1.3 | -1.00 | 129.16281 | 129.12575 | 128.4511 | 0 |
| 1722815820 | 129.75405 | 0 | 0.00 | 129.40382 | 129.75405 | 129.40382 | 0 |
| 1722729420 | 129.75405 | 0.35 | 0.27 | 129.40382 | 129.75405 | 129.40382 | 0 |
| 1722643020 | 129.40382 | -1.11 | -0.85 | 130.0218 | 130.0218 | 129.40382 | 0 |
| 1722556620 | 130.51815 | -0.2 | -0.15 | 130.89387 | 130.89387 | 130.51815 | 0 |
| 1722470220 | 130.71465 | -0.14 | -0.11 | 130.8395 | 130.85814 | 130.71465 | 0 |
| 1722383820 | 130.85504 | 0.13 | 0.10 | 130.99494 | 130.98639 | 130.85504 | 0 |
| 1722297420 | 130.72317 | -0.01 | -0.01 | 130.7813 | 130.7813 | 130.72317 | 0 |
| 1722211020 | 130.73557 | -0 | -0.00 | 130.73557 | 130.73867 | 130.73557 | 0 |
| 1722124620 | 130.73867 | 0.06 | 0.05 | 130.73867 | 130.73867 | 130.67902 | 0 |
| 1722038220 | 130.67902 | 0.01 | 0.01 | 130.6109 | 130.69761 | 130.6109 | 0 |
| 1721951820 | 130.66507 | -0.58 | -0.44 | 131.18351 | 131.18351 | 130.66507 | 0 |
| 1721865420 | 131.24442 | 0.3 | 0.23 | 131.10709 | 131.24442 | 131.10709 | 0 |
| 1721779020 | 130.94828 | -0.1 | -0.07 | 130.90862 | 130.94828 | 130.90862 | 0 |
| 1721692620 | 131.04632 | 0.19 | 0.15 | 130.86047 | 131.04632 | 130.86047 | 0 |
| 1721606220 | 130.85271 | 0 | 0.00 | 130.85271 | 130.85271 | 130.85271 | 0 |
| 1721519820 | 130.85271 | 0 | 0.00 | 130.85271 | 130.85271 | 130.85271 | 0 |
| 1721433420 | 130.85271 | -0.15 | -0.11 | 131.04243 | 131.04243 | 130.85271 | 0 |
| 1721347020 | 130.9996 | -0.16 | -0.12 | 131.10085 | 131.1219 | 130.9996 | 0 |
| 1721260620 | 131.15777 | -0.08 | -0.06 | 131.22723 | 131.4674 | 131.15777 | 0 |
| 1721174220 | 131.23661 | 0.09 | 0.06 | 131.25691 | 131.25691 | 131.19444 | 0 |
| 1721087820 | 131.15153 | -0.08 | -0.06 | 131.30224 | 131.30224 | 131.13516 | 0 |
| 1721001420 | 131.2288 | -0.03 | -0.02 | 131.2288 | 131.25535 | 131.2288 | 0 |
| 1720915020 | 131.25535 | 0 | 0.00 | 131.25535 | 131.25535 | 131.25535 | 0 |
| 1720828620 | 131.25535 | 0.48 | 0.37 | 130.95372 | 131.25535 | 130.95372 | 0 |
| 1720742220 | 130.77744 | 0.29 | 0.22 | 130.81933 | 130.91718 | 130.77744 | 0 |
| 1720655820 | 130.49035 | 0.11 | 0.08 | 130.39544 | 130.49035 | 130.39544 | 0 |
| 1720569420 | 130.38003 | -0.1 | -0.08 | 130.44249 | 130.54287 | 130.38003 | 0 |
| 1720483020 | 130.48339 | -0.05 | -0.04 | 130.47491 | 130.56065 | 130.47491 | 0 |
| 1720396620 | 130.52974 | 0.27 | 0.21 | 130.25989 | 130.52974 | 130.25989 | 0 |
| 1720310220 | 130.25989 | -0.1 | -0.08 | 130.25989 | 130.36307 | 130.25989 | 0 |
| 1720223820 | 130.36307 | 0.13 | 0.10 | 130.13997 | 130.36307 | 130.13997 | 0 |
| 1720137420 | 130.23681 | 0.11 | 0.08 | 130.27143 | 130.27143 | 130.23681 | 0 |
| 1720051020 | 130.12922 | 0.03 | 0.03 | 130.16686 | 130.17223 | 130.12922 | 0 |
| 1719964620 | 130.09468 | 0.07 | 0.06 | 129.8442 | 130.09468 | 129.8442 | 0 |
| 1719878220 | 130.0218 | -0.27 | -0.21 | 129.83349 | 130.0218 | 129.83349 | 0 |
| 1719791820 | 130.29067 | 0.04 | 0.03 | 130.29067 | 130.29067 | 130.29067 | 0 |
| 1719705420 | 130.25219 | 0 | 0.00 | 130.25219 | 130.25219 | 130.25219 | 0 |
| 1719619020 | 130.25219 | -0.11 | -0.08 | 130.18837 | 130.25219 | 130.17147 | 0 |
| 1719532620 | 130.35845 | -0.19 | -0.14 | 130.26066 | 130.35845 | 130.26066 | 0 |
| 1719446220 | 130.54519 | -0.01 | -0.00 | 130.58152 | 130.58152 | 130.54519 | 0 |
| 1719359820 | 130.55137 | 0.43 | 0.33 | 130.31762 | 130.55137 | 130.31762 | 0 |
| 1719273420 | 130.12154 | -0.28 | -0.21 | 130.35922 | 130.35922 | 130.12154 | 0 |
| 1719187020 | 130.39853 | 0 | 0.00 | 130.39853 | 130.39853 | 130.39853 | 0 |
| 1719100620 | 130.39853 | 0.01 | 0.01 | 130.39853 | 130.39853 | 130.39853 | 0 |
| 1719014220 | 130.39082 | -0.02 | -0.01 | 130.34227 | 130.39082 | 130.34227 | 0 |
| 1718927820 | 130.40624 | -0.18 | -0.14 | 130.47182 | 130.47182 | 130.40624 | 0 |
| 1718841420 | 130.58693 | 0.03 | 0.02 | 130.46256 | 130.7286 | 130.46256 | 0 |
| 1718755020 | 130.55833 | 0.14 | 0.10 | 130.53669 | 130.55833 | 130.53669 | 0 |
| 1718668620 | 130.42166 | -0.52 | -0.39 | 130.66431 | 130.66431 | 130.42166 | 0 |
| 1718582220 | 130.93817 | 0 | 0.00 | 130.93817 | 130.93817 | 130.93817 | 0 |
| 1718495820 | 130.93817 | 0 | 0.00 | 130.93817 | 130.93817 | 130.93817 | 0 |
| 1718409420 | 130.93817 | 0.24 | 0.18 | 130.95527 | 130.95527 | 130.93817 | 0 |
| 1718323020 | 130.69993 | -0.03 | -0.02 | 130.47645 | 130.69993 | 130.47645 | 0 |
| 1718236620 | 130.73092 | -0.19 | -0.15 | 130.79294 | 130.79294 | 130.73092 | 0 |
| 1718150220 | 130.92418 | 0.54 | 0.41 | 130.38695 | 130.92418 | 130.38695 | 0 |
| 1718063820 | 130.38695 | 0.85 | 0.66 | 130.17608 | 130.39159 | 130.26758 | 0 |
| 1717977420 | 129.53303 | 0 | 0.00 | 129.53303 | 129.53303 | 129.53303 | 0 |
| 1717891020 | 129.53303 | -0.02 | -0.01 | 129.53303 | 129.54978 | 129.53303 | 0 |
| 1717804620 | 129.54978 | 0.03 | 0.03 | 129.49424 | 129.54978 | 129.49424 | 0 |
| 1717718220 | 129.51553 | -0.14 | -0.11 | 129.72124 | 129.72124 | 129.51553 | 0 |
| 1717631820 | 129.65641 | 0.23 | 0.18 | 129.4266 | 129.65641 | 129.4266 | 0 |
| 1717545420 | 129.42964 | 0.02 | 0.01 | 129.457 | 129.457 | 129.42964 | 0 |
| 1717459020 | 129.4114 | 0.18 | 0.14 | 129.53303 | 129.53303 | 129.4114 | 0 |
| 1717372620 | 129.22941 | 0 | 0.00 | 129.22941 | 129.22941 | 129.22941 | 0 |
| 1717286220 | 129.22941 | 0 | 0.00 | 129.22941 | 129.22941 | 129.22941 | 0 |
| 1717199820 | 129.22941 | -0.39 | -0.30 | 129.5787 | 129.5787 | 129.22941 | 0 |
| 1717113420 | 129.61754 | 0.02 | 0.01 | 129.6404 | 129.6404 | 129.61754 | 0 |
| 1717027020 | 129.5985 | -0.04 | -0.03 | 129.60155 | 129.60155 | 129.5985 | 0 |
| 1716940620 | 129.63507 | 0.18 | 0.14 | 129.60993 | 129.63507 | 129.48968 | 0 |
| 1716854220 | 129.457 | 0.07 | 0.05 | 129.47144 | 129.47144 | 129.457 | 0 |
| 1716767820 | 129.38864 | 0 | 0.00 | 129.38864 | 129.38864 | 129.38864 | 0 |
| 1716681420 | 129.38864 | -0.04 | -0.03 | 129.38864 | 129.4266 | 129.38864 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
