0 1/8% Tr 39 (TG39)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 81.35 | 0.06 | 0.07 | 81.35 | 81.35 | 81.35 | 15801 |
| 1741887000 | 81.29 | 0.72 | 0.89 | 81.29 | 81.29 | 81.29 | 46452 |
| 1741800600 | 80.57 | -0.42 | -0.52 | 80.57 | 80.57 | 80.57 | 21913 |
| 1741714200 | 80.99 | -0.99 | -1.21 | 80.99 | 80.99 | 80.99 | 2400 |
| 1741627800 | 81.98 | -0.04 | -0.05 | 81.98 | 81.98 | 81.98 | 98480 |
| 1741368600 | 82.02 | 0.33 | 0.40 | 82.02 | 82.02 | 82.02 | 1836 |
| 1741282200 | 81.69 | 0.21 | 0.26 | 81.69 | 81.69 | 81.69 | 37290 |
| 1741195800 | 81.48 | -1.34 | -1.62 | 81.48 | 81.48 | 81.48 | 40271 |
| 1741109400 | 82.82 | 0.26 | 0.31 | 82.82 | 82.82 | 82.82 | 0 |
| 1741023000 | 82.56 | -0.54 | -0.65 | 82.56 | 82.56 | 82.56 | 324890 |
| 1740763800 | 83.1 | 0.06 | 0.07 | 83.1 | 83.1 | 83.1 | 0 |
| 1740677400 | 83.04 | 0.09 | 0.11 | 83.04 | 83.04 | 83.04 | 9000 |
| 1740591000 | 82.95 | -0.11 | -0.13 | 82.95 | 82.95 | 82.95 | 0 |
| 1740504600 | 83.06 | 0.38 | 0.46 | 83.06 | 83.06 | 83.06 | 0 |
| 1740418200 | 82.68 | 0.03 | 0.04 | 82.68 | 82.68 | 82.68 | 25350 |
| 1740159000 | 82.65 | 0.31 | 0.38 | 82.65 | 82.65 | 82.65 | 16525 |
| 1740072600 | 82.34 | -0.04 | -0.05 | 82.34 | 82.34 | 82.34 | 0 |
| 1739986200 | 82.38 | -0.63 | -0.76 | 82.38 | 82.38 | 82.38 | 3000 |
| 1739899800 | 83.01 | -0.21 | -0.25 | 83.01 | 83.01 | 83.01 | 0 |
| 1739813400 | 83.22 | -0.51 | -0.61 | 83.22 | 83.22 | 83.22 | 50000 |
| 1739554200 | 83.73 | -0.07 | -0.08 | 83.73 | 83.73 | 83.73 | 44369 |
| 1739467800 | 83.8 | 0.42 | 0.50 | 83.8 | 83.8 | 83.8 | 103214 |
| 1739381400 | 83.38 | -0.61 | -0.73 | 83.38 | 83.38 | 83.38 | 0 |
| 1739295000 | 83.99 | -0.34 | -0.40 | 83.99 | 83.99 | 83.99 | 255445 |
| 1739208600 | 84.33 | 0.3 | 0.36 | 84.33 | 84.33 | 84.33 | 5942 |
| 1738949400 | 84.03 | -0.18 | -0.21 | 84.03 | 84.03 | 84.03 | 33300 |
| 1738863000 | 84.21 | -0.38 | -0.45 | 84.21 | 84.21 | 84.21 | 84423 |
| 1738776600 | 84.59 | 0.83 | 0.99 | 84.59 | 84.59 | 84.59 | 0 |
| 1738690200 | 83.76 | -0.31 | -0.37 | 83.76 | 83.76 | 83.76 | 11624 |
| 1738603800 | 84.07 | 0.12 | 0.14 | 84.07 | 84.07 | 84.07 | 0 |
| 1738344600 | 83.95 | 0.39 | 0.47 | 83.95 | 83.95 | 83.95 | 1750 |
| 1738258200 | 83.56 | 0.46 | 0.55 | 83.56 | 83.56 | 83.56 | 0 |
| 1738171800 | 83.1 | 0.15 | 0.18 | 83.1 | 83.1 | 83.1 | 0 |
| 1738085400 | 82.95 | -0.19 | -0.23 | 82.95 | 82.95 | 82.95 | 87000 |
| 1737999000 | 83.14 | 0.06 | 0.07 | 83.14 | 83.14 | 83.14 | 0 |
| 1737739800 | 83.08 | -0.07 | -0.08 | 83.08 | 83.08 | 83.08 | 33454 |
| 1737653400 | 83.15 | 0.43 | 0.52 | 83.15 | 83.15 | 83.15 | 85000 |
| 1737567000 | 82.72 | -0.29 | -0.35 | 82.72 | 82.72 | 82.72 | 3450000 |
| 1737480600 | 83.01 | 0.28 | 0.34 | 83.01 | 83.01 | 83.01 | 51021 |
| 1737394200 | 82.73 | -0.15 | -0.18 | 82.73 | 82.73 | 82.73 | 92157 |
| 1737135000 | 82.88 | 0.01 | 0.01 | 82.88 | 82.88 | 82.88 | 0 |
| 1737048600 | 82.87 | 1.27 | 1.56 | 82.87 | 82.87 | 82.87 | 0 |
| 1736962200 | 81.6 | 1.59 | 1.99 | 81.6 | 81.6 | 81.6 | 150 |
| 1736875800 | 80.01 | -0.15 | -0.19 | 80.01 | 80.01 | 80.01 | 15933 |
| 1736789400 | 80.16 | -0.36 | -0.45 | 80.16 | 80.16 | 80.16 | 127000 |
| 1736530200 | 80.52 | -0.08 | -0.10 | 80.52 | 80.52 | 80.52 | 9500 |
| 1736443800 | 80.6 | -0.16 | -0.20 | 80.6 | 80.6 | 80.6 | 177990 |
| 1736357400 | 80.76 | -1.02 | -1.25 | 80.76 | 80.76 | 80.76 | 61928 |
| 1736271000 | 81.78 | -0.69 | -0.84 | 81.78 | 81.78 | 81.78 | 1100000 |
| 1736184600 | 82.47 | -0.23 | -0.28 | 82.47 | 82.47 | 82.47 | 77649 |
| 1735925400 | 82.7 | -0.02 | -0.02 | 82.7 | 82.7 | 82.7 | 17135 |
| 1735839000 | 82.72 | 0.55 | 0.67 | 82.72 | 82.72 | 82.72 | 39720 |
| 1735666200 | 82.17 | 0 | 0.00 | 82.17 | 82.17 | 82.17 | 66991 |
| 1735579800 | 82.17 | -0.13 | -0.16 | 82.17 | 82.17 | 82.17 | 0 |
| 1735320600 | 82.3 | -0.34 | -0.41 | 82.3 | 82.3 | 82.3 | 9187 |
| 1735061400 | 82.64 | 0 | 0.00 | 82.64 | 82.64 | 82.64 | 0 |
| 1734975000 | 82.64 | -0.56 | -0.67 | 82.64 | 82.64 | 82.64 | 88487 |
| 1734715800 | 83.2 | 0.5 | 0.60 | 83.2 | 83.2 | 83.2 | 46098 |
| 1734629400 | 82.7 | -0.06 | -0.07 | 82.7 | 82.7 | 82.7 | 78894 |
| 1734543000 | 82.76 | -0.26 | -0.31 | 82.76 | 82.76 | 82.76 | 4597 |
| 1734456600 | 83.02 | -0.82 | -0.98 | 83.02 | 83.02 | 83.02 | 88325 |
| 1734370200 | 83.84 | -0.65 | -0.77 | 83.84 | 83.84 | 83.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of decentral.games [OLD] ($DGETH).](/common/images/company/COIN_%24DGUSD.png){kind=small}
