Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AHTKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.005668 | -0.000074 | -1.29% | 0.005746 | 0.005775 | 0.005614 | 0.00 |
| May 15 2024 | 0.005743 | -0.000122 | -2.08% | 0.005871 | 0.006285 | 0.005392 | 103,803.00 |
| May 14 2024 | 0.005865 | 0.000357 | 6.49% | 0.005509 | 0.005983 | 0.005473 | 4,666.00 |
| May 13 2024 | 0.005507 | 0.000107 | 1.98% | 0.005767 | 0.005836 | 0.005408 | 483,799.00 |
| May 12 2024 | 0.0054 | 0.000056 | 1.05% | 0.005349 | 0.005429 | 0.00533 | 0.00 |
| May 11 2024 | 0.005344 | -0.000013 | -0.24% | 0.005342 | 0.005395 | 0.005316 | 6,883.00 |
| May 10 2024 | 0.005357 | -0.000182 | -3.29% | 0.005527 | 0.005563 | 0.005293 | 1,438.00 |
| May 09 2024 | 0.005539 | -0.000331 | -5.64% | 0.005883 | 0.005908 | 0.005353 | 16,368.00 |
| May 08 2024 | 0.00587 | -0.000131 | -2.18% | 0.005987 | 0.006048 | 0.005847 | 0.00 |
| May 07 2024 | 0.006001 | -0.000035 | -0.58% | 0.006043 | 0.006162 | 0.005982 | 0.00 |
| May 06 2024 | 0.006036 | -0.000093 | -1.52% | 0.005767 | 0.006535 | 0.005574 | 473,542.00 |
| May 05 2024 | 0.006129 | 0.000022 | 0.36% | 0.006121 | 0.006175 | 0.006026 | 198.00 |
| May 04 2024 | 0.006107 | 0.000081 | 1.34% | 0.006015 | 0.006156 | 0.005992 | 53,121.00 |
| May 03 2024 | 0.006025 | 0.000364 | 6.42% | 0.005658 | 0.006628 | 0.005638 | 353,169.00 |
| May 02 2024 | 0.005662 | 0.000535 | 10.43% | 0.005124 | 0.00618 | 0.005067 | 42,512.00 |
| May 01 2024 | 0.005127 | -0.000211 | -3.95% | 0.00534 | 0.005351 | 0.004985 | 0.00 |
| Apr 30 2024 | 0.005338 | -0.000253 | -4.53% | 0.005592 | 0.005667 | 0.005219 | 5,090.00 |
| Apr 29 2024 | 0.00559 | 0.000052 | 0.94% | 0.005767 | 0.007624 | 0.005439 | 633,990.00 |
| Apr 28 2024 | 0.005538 | -0.00000500 | -0.09% | 0.005533 | 0.005618 | 0.005518 | 0.00 |
| Apr 27 2024 | 0.005543 | -0.000073 | -1.30% | 0.005615 | 0.005626 | 0.005506 | 2,052.00 |
| Apr 26 2024 | 0.005616 | -0.000054 | -0.95% | 0.005671 | 0.005698 | 0.005581 | 22,455.00 |
| Apr 25 2024 | 0.00567 | -0.00052 | -8.40% | 0.006193 | 0.006226 | 0.005543 | 31,362.00 |
| Apr 24 2024 | 0.00619 | -0.000209 | -3.27% | 0.006419 | 0.00646 | 0.006131 | 11,892.00 |
| Apr 23 2024 | 0.006399 | -0.000102 | -1.57% | 0.00649 | 0.006525 | 0.006368 | 15,748.00 |
| Apr 22 2024 | 0.006501 | 0.000724 | 12.54% | 0.005767 | 0.006583 | 0.005574 | 477,810.00 |
| Apr 21 2024 | 0.005776 | -0.00000100 | -0.02% | 0.005778 | 0.006381 | 0.005726 | 168,309.00 |
| Apr 20 2024 | 0.005777 | 0.000597 | 11.51% | 0.005168 | 0.005825 | 0.005119 | 755,650.00 |
| Apr 19 2024 | 0.005181 | -0.00095 | -15.50% | 0.006113 | 0.006113 | 0.005099 | 117,396.00 |
| Apr 18 2024 | 0.006131 | 0.00071 | 13.10% | 0.005429 | 0.006136 | 0.005366 | 32,666.00 |
| Apr 17 2024 | 0.005421 | -0.000219 | -3.88% | 0.005642 | 0.005705 | 0.005292 | 53,514.00 |
| Apr 16 2024 | 0.00564 | 0.000036 | 0.64% | 0.005603 | 0.006141 | 0.005469 | 69,719.00 |
| Apr 15 2024 | 0.005604 | -0.000215 | -3.69% | 0.005767 | 0.006373 | 0.005535 | 559,155.00 |
| Apr 14 2024 | 0.005819 | 0.000018 | 0.31% | 0.005767 | 0.005842 | 0.005574 | 98,531.00 |
| Apr 13 2024 | 0.005801 | -0.000701 | -10.78% | 0.006502 | 0.00658 | 0.005519 | 182,374.00 |
| Apr 12 2024 | 0.006502 | -0.000196 | -2.93% | 0.006712 | 0.006824 | 0.006377 | 559,894.00 |
| Apr 11 2024 | 0.006698 | -0.000612 | -8.37% | 0.007305 | 0.007378 | 0.006667 | 47,593.00 |
| Apr 10 2024 | 0.007309 | 0.000219 | 3.08% | 0.007091 | 0.007363 | 0.006444 | 41,972.00 |
| Apr 09 2024 | 0.007091 | -0.000253 | -3.44% | 0.007337 | 0.007825 | 0.007012 | 75,033.00 |
| Apr 08 2024 | 0.007344 | 0.000232 | 3.26% | 0.00679 | 0.00748 | 0.006692 | 473,542.00 |
| Apr 07 2024 | 0.007112 | 0.000052 | 0.74% | 0.007052 | 0.007128 | 0.006531 | 63,064.00 |
| Apr 06 2024 | 0.00706 | 0.00009 | 1.29% | 0.00695 | 0.007133 | 0.006395 | 116,543.00 |
| Apr 05 2024 | 0.00697 | -0.000065 | -0.92% | 0.007035 | 0.007063 | 0.006341 | 329,267.00 |
| Apr 04 2024 | 0.007035 | 0.000239 | 3.51% | 0.00679 | 0.0071 | 0.006692 | 0.00 |
| Apr 03 2024 | 0.006796 | 0.000025 | 0.37% | 0.006771 | 0.007422 | 0.006689 | 40,662.00 |
| Apr 02 2024 | 0.006772 | -0.000458 | -6.33% | 0.007213 | 0.007214 | 0.006175 | 77,380.00 |
| Apr 01 2024 | 0.00723 | -0.00005 | -0.69% | 0.007688 | 0.00784 | 0.007071 | 828,929.00 |
| Mar 31 2024 | 0.00728 | 0.000125 | 1.75% | 0.007161 | 0.007755 | 0.007161 | 217,533.00 |
| Mar 30 2024 | 0.007155 | -0.000591 | -7.63% | 0.007745 | 0.007785 | 0.007149 | 11,054.00 |
| Mar 29 2024 | 0.007746 | -0.000105 | -1.34% | 0.007841 | 0.007851 | 0.007191 | 76,261.00 |
| Mar 28 2024 | 0.007851 | 0.000173 | 2.25% | 0.00771 | 0.00792 | 0.007638 | 79,776.00 |
| Mar 27 2024 | 0.007678 | -0.000589 | -7.12% | 0.00825 | 0.008352 | 0.007161 | 473,542.00 |
| Mar 26 2024 | 0.008267 | 0.000579 | 7.53% | 0.007688 | 0.008304 | 0.007657 | 291,549.00 |
| Mar 25 2024 | 0.007688 | -0.000322 | -4.02% | 0.006907 | 0.007831 | 0.006377 | 2,629,098.00 |
| Mar 24 2024 | 0.008009 | 0.000859 | 12.01% | 0.007147 | 0.008038 | 0.007126 | 66,370.00 |
| Mar 23 2024 | 0.00715 | 0.000091 | 1.29% | 0.007082 | 0.007327 | 0.007007 | 176,950.00 |
| Mar 22 2024 | 0.007059 | -0.000174 | -2.41% | 0.007246 | 0.007285 | 0.006609 | 56,461.00 |
| Mar 21 2024 | 0.007233 | -0.000198 | -2.66% | 0.007423 | 0.007767 | 0.006685 | 212,059.00 |
| Mar 20 2024 | 0.007431 | 0.0011 | 17.38% | 0.006345 | 0.007447 | 0.006215 | 21,446.00 |
| Mar 19 2024 | 0.00633 | -0.000579 | -8.38% | 0.006907 | 0.00694 | 0.006318 | 201,229.00 |
| Mar 18 2024 | 0.00691 | -0.001113 | -13.87% | 0.005968 | 0.008624 | 0.005968 | 2,495,413.00 |
| Mar 17 2024 | 0.008023 | 0.000853 | 11.90% | 0.007239 | 0.008027 | 0.006647 | 171,555.00 |
| Mar 16 2024 | 0.00717 | -0.00049 | -6.40% | 0.007628 | 0.008231 | 0.007135 | 439,108.00 |
| Mar 15 2024 | 0.00766 | -0.00077 | -9.13% | 0.005968 | 0.009581 | 0.005968 | 3,552,837.00 |
| Mar 14 2024 | 0.00843 | -0.000115 | -1.35% | 0.008547 | 0.008625 | 0.007834 | 645,866.00 |
| Mar 13 2024 | 0.008544 | -0.000346 | -3.89% | 0.00889 | 0.009098 | 0.008434 | 153,114.00 |
| Mar 12 2024 | 0.008891 | 0.000558 | 6.69% | 0.008356 | 0.009131 | 0.008306 | 157,850.00 |
| Mar 11 2024 | 0.008333 | -0.000726 | -8.01% | 0.005968 | 0.008704 | 0.005968 | 2,864,795.00 |
| Mar 10 2024 | 0.009058 | 0.001606 | 21.55% | 0.009582 | 0.010287 | 0.008481 | 1,747,231.00 |
| Mar 09 2024 | 0.007453 | 0.000013 | 0.17% | 0.00743 | 0.007477 | 0.007408 | 0.00 |
| Mar 08 2024 | 0.00744 | 0.000114 | 1.56% | 0.007316 | 0.007894 | 0.007232 | 64,480.00 |
| Mar 07 2024 | 0.007326 | 0.000072 | 0.99% | 0.007271 | 0.007974 | 0.007218 | 70,701.00 |
| Mar 06 2024 | 0.007254 | 0.000161 | 2.27% | 0.007022 | 0.007579 | 0.006682 | 1,492,038.00 |
| Mar 05 2024 | 0.007093 | -0.001447 | -16.94% | 0.008612 | 0.008621 | 0.006181 | 4,032,564.00 |
| Mar 04 2024 | 0.00854 | 0.001082 | 14.51% | 0.005968 | 0.008624 | 0.005968 | 139,601.00 |
| Mar 03 2024 | 0.007458 | 0.00011 | 1.49% | 0.007826 | 0.007828 | 0.007292 | 1,261,420.00 |
| Mar 02 2024 | 0.007348 | -0.000551 | -6.98% | 0.00789 | 0.00789 | 0.007297 | 225,155.00 |
| Mar 01 2024 | 0.007899 | 0.0006 | 8.23% | 0.007267 | 0.007981 | 0.006771 | 279,927.00 |
| Feb 29 2024 | 0.007298 | 0.000523 | 7.71% | 0.006746 | 0.007474 | 0.006153 | 122,924.00 |
| Feb 28 2024 | 0.006776 | 0.00051 | 8.14% | 0.006277 | 0.007056 | 0.006247 | 247,214.00 |
| Feb 27 2024 | 0.006266 | -0.000149 | -2.32% | 0.006428 | 0.00668 | 0.005999 | 92,189.00 |
| Feb 26 2024 | 0.006415 | 0.000288 | 4.71% | 0.005968 | 0.006469 | 0.005968 | 19,224.00 |
| Feb 25 2024 | 0.006127 | -0.000394 | -6.04% | 0.006515 | 0.006561 | 0.006115 | 84,958.00 |
| Feb 24 2024 | 0.006521 | 0.000499 | 8.29% | 0.006403 | 0.006529 | 0.00639 | 128,713.00 |
| Feb 23 2024 | 0.006022 | -0.000054 | -0.89% | 0.006091 | 0.006439 | 0.005983 | 19,164.00 |
| Feb 22 2024 | 0.006075 | -0.000084 | -1.36% | 0.006149 | 0.006168 | 0.006051 | 46,664.00 |
| Feb 21 2024 | 0.00616 | -0.000044 | -0.71% | 0.006215 | 0.006221 | 0.006025 | 207,009.00 |
| Feb 20 2024 | 0.006204 | 0.000036 | 0.58% | 0.006583 | 0.007408 | 0.006059 | 1,447,630.00 |
| Feb 19 2024 | 0.006168 | -0.000032 | -0.52% | 0.005968 | 0.00665 | 0.005968 | 57,400.00 |
| Feb 18 2024 | 0.0062 | 0.000038 | 0.62% | 0.006152 | 0.006561 | 0.006109 | 28,870.00 |
| Feb 17 2024 | 0.006162 | -0.000037 | -0.60% | 0.006192 | 0.006199 | 0.006032 | 757,288.00 |
