Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CDTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.269588 | 0.017395 | 6.90% | 0.169482 | 0.347148 | 0.150803 | 265,103.00 |
| Apr 26 2024 | 0.252193 | 0.051684 | 25.78% | 0.171166 | 0.271771 | 0.169931 | 442,302.00 |
| Apr 25 2024 | 0.200509 | -0.045022 | -18.34% | 0.171337 | 0.280744 | 0.171337 | 404,433.00 |
| Apr 24 2024 | 0.245531 | 0.001311 | 0.54% | 0.177603 | 0.282189 | 0.177239 | 328,327.00 |
| Apr 23 2024 | 0.24422 | -0.006055 | -2.42% | 0.179564 | 0.293584 | 0.179493 | 365,308.00 |
| Apr 22 2024 | 0.250275 | 0.058086 | 30.22% | 0.174052 | 0.453824 | 0.171105 | 507,546.00 |
| Apr 21 2024 | 0.192189 | -0.060442 | -23.92% | 0.174377 | 0.286121 | 0.173818 | 399,763.00 |
| Apr 20 2024 | 0.252631 | 0.001358 | 0.54% | 0.171566 | 0.28563 | 0.169938 | 445,451.00 |
| Apr 19 2024 | 0.251273 | 0.062238 | 32.92% | 0.169138 | 0.286431 | 0.163601 | 454,486.00 |
| Apr 18 2024 | 0.189035 | -0.081507 | -30.13% | 0.163862 | 0.376819 | 0.163765 | 297,668.00 |
| Apr 17 2024 | 0.270543 | -0.024283 | -8.24% | 0.170278 | 0.352149 | 0.17015 | 362,826.00 |
| Apr 16 2024 | 0.294826 | 0.021234 | 7.76% | 0.169101 | 0.441921 | 0.168486 | 260,704.00 |
| Apr 15 2024 | 0.273592 | -0.037475 | -12.05% | 0.174052 | 0.457774 | 0.171105 | 407,368.00 |
| Apr 14 2024 | 0.311067 | -0.049668 | -13.77% | 0.174052 | 0.45596 | 0.171105 | 211,618.00 |
| Apr 13 2024 | 0.360734 | -0.08466 | -19.01% | 0.179888 | 0.485971 | 0.179061 | 229,864.00 |
| Apr 12 2024 | 0.445395 | 0.027893 | 6.68% | 0.185687 | 0.499048 | 0.185687 | 200,617.00 |
| Apr 11 2024 | 0.417502 | -0.005882 | -1.39% | 0.186548 | 0.493384 | 0.185973 | 390,636.00 |
| Apr 10 2024 | 0.423384 | 0.026849 | 6.77% | 0.396547 | 0.479994 | 0.179769 | 238,977.00 |
| Apr 09 2024 | 0.396535 | -0.03564 | -8.25% | 0.187369 | 0.478346 | 0.142099 | 385,045.00 |
| Apr 08 2024 | 0.432174 | 0.017488 | 4.22% | 0.173401 | 0.513459 | 0.154605 | 528,177.00 |
| Apr 07 2024 | 0.414686 | -0.031744 | -7.11% | 0.445903 | 0.491468 | 0.138007 | 247,688.00 |
| Apr 06 2024 | 0.44643 | 0.097925 | 28.10% | 0.177504 | 0.476869 | 0.177504 | 287,927.00 |
| Apr 05 2024 | 0.348504 | -0.108768 | -23.79% | 0.179671 | 0.504177 | 0.17921 | 301,054.00 |
| Apr 04 2024 | 0.457273 | 0.134187 | 41.53% | 0.173401 | 0.513459 | 0.173401 | 278,940.00 |
| Apr 03 2024 | 0.323085 | -0.173333 | -34.92% | 0.172916 | 0.499921 | 0.170819 | 226,186.00 |
| Apr 02 2024 | 0.496419 | -0.026931 | -5.15% | 0.184198 | 0.540489 | 0.183335 | 247,330.00 |
| Apr 01 2024 | 0.52335 | 0.115121 | 28.20% | 0.182307 | 0.942479 | 0.182081 | 371,185.00 |
| Mar 31 2024 | 0.408228 | -0.037002 | -8.31% | 0.474276 | 0.536423 | 0.336461 | 177,634.00 |
| Mar 30 2024 | 0.44523 | 0.111602 | 33.45% | 0.18366 | 0.549282 | 0.183501 | 223,071.00 |
| Mar 29 2024 | 0.333629 | -0.071238 | -17.60% | 0.185932 | 0.558234 | 0.185723 | 204,859.00 |
| Mar 28 2024 | 0.404867 | 0.059363 | 17.18% | 0.545236 | 0.561375 | 0.378121 | 222,778.00 |
| Mar 27 2024 | 0.345503 | -0.58864 | -63.01% | 0.1826 | 0.855982 | 0.1826 | 183,602.00 |
| Mar 26 2024 | 0.934143 | 0.086862 | 10.25% | 0.182307 | 0.942479 | 0.182081 | 176,250.00 |
| Mar 25 2024 | 0.847282 | 0.063983 | 8.17% | 0.176042 | 1.05 | 0.175362 | 421,764.00 |
| Mar 24 2024 | 0.783298 | 0.528438 | 207.34% | 0.764179 | 0.945585 | 0.239408 | 220,078.00 |
| Mar 23 2024 | 0.25486 | -0.529726 | -67.52% | 0.167954 | 0.991257 | 0.167716 | 193,824.00 |
| Mar 22 2024 | 0.784586 | 0.45755 | 139.91% | 0.171845 | 0.962219 | 0.171845 | 206,806.00 |
| Mar 21 2024 | 0.327036 | 0.087136 | 36.32% | 0.176042 | 0.417965 | 0.175362 | 295,285.00 |
| Mar 20 2024 | 0.2399 | -0.075641 | -23.97% | 0.316287 | 0.385472 | 0.238322 | 335,758.00 |
| Mar 19 2024 | 0.315541 | -0.072463 | -18.68% | 0.387868 | 0.403355 | 0.24534 | 151,336.00 |
| Mar 18 2024 | 0.388005 | 0.123778 | 46.85% | 0.246121 | 0.397118 | 0.22708 | 368,094.00 |
| Mar 17 2024 | 0.264226 | -0.109119 | -29.23% | 0.376937 | 0.411466 | 0.22792 | 249,235.00 |
| Mar 16 2024 | 0.373345 | 0.012231 | 3.39% | 0.359623 | 0.430323 | 0.239647 | 269,727.00 |
| Mar 15 2024 | 0.361115 | 0.068886 | 23.57% | 0.246121 | 0.427208 | 0.22708 | 514,279.00 |
| Mar 14 2024 | 0.292229 | 0.00799 | 2.81% | 0.284326 | 0.442148 | 0.247649 | 291,765.00 |
| Mar 13 2024 | 0.284239 | -0.033598 | -10.57% | 0.319497 | 0.431009 | 0.25964 | 264,448.00 |
| Mar 12 2024 | 0.317838 | 0.039522 | 14.20% | 0.279095 | 0.329783 | 0.249645 | 300,636.00 |
| Mar 11 2024 | 0.278315 | 0.003365 | 1.22% | 0.246121 | 0.295629 | 0.22708 | 397,924.00 |
| Mar 10 2024 | 0.274951 | 0.007716 | 2.89% | 0.27309 | 0.285223 | 0.244178 | 317,418.00 |
| Mar 09 2024 | 0.267234 | 0.012687 | 4.98% | 0.176194 | 0.279414 | 0.176188 | 354,884.00 |
| Mar 08 2024 | 0.254547 | -0.009176 | -3.48% | 0.263377 | 0.282164 | 0.241739 | 404,812.00 |
| Mar 07 2024 | 0.263723 | -0.002072 | -0.78% | 0.26644 | 0.277375 | 0.236299 | 342,030.00 |
| Mar 06 2024 | 0.265795 | 0.004879 | 1.87% | 0.258325 | 0.277761 | 0.230053 | 298,958.00 |
| Mar 05 2024 | 0.260916 | 0.008989 | 3.57% | 0.254065 | 0.27639 | 0.200002 | 341,420.00 |
| Mar 04 2024 | 0.251927 | 0.023224 | 10.15% | 0.246121 | 0.295629 | 0.22708 | 317,025.00 |
| Mar 03 2024 | 0.228703 | -0.001532 | -0.67% | 0.229877 | 0.260121 | 0.224224 | 406,374.00 |
| Mar 02 2024 | 0.230235 | 0.002161 | 0.95% | 0.227836 | 0.28629 | 0.22273 | 264,561.00 |
| Mar 01 2024 | 0.228074 | -0.029309 | -11.39% | 0.256289 | 0.288583 | 0.220894 | 368,427.00 |
| Feb 29 2024 | 0.257383 | -0.02574 | -9.09% | 0.281871 | 0.282465 | 0.21609 | 351,582.00 |
| Feb 28 2024 | 0.283124 | 0.058895 | 26.27% | 0.24748 | 0.284433 | 0.210838 | 379,762.00 |
| Feb 27 2024 | 0.224229 | 0.004835 | 2.20% | 0.219837 | 0.259145 | 0.195621 | 232,530.00 |
| Feb 26 2024 | 0.219395 | 0.017212 | 8.51% | 0.246121 | 0.295629 | 0.195431 | 251,432.00 |
| Feb 25 2024 | 0.202182 | -0.025634 | -11.25% | 0.195046 | 0.24029 | 0.186869 | 252,366.00 |
| Feb 24 2024 | 0.227817 | 0.039945 | 21.26% | 0.208507 | 0.23954 | 0.187208 | 336,755.00 |
| Feb 23 2024 | 0.187872 | -0.042996 | -18.62% | 0.229436 | 0.237957 | 0.186132 | 298,867.00 |
| Feb 22 2024 | 0.230867 | 0.008705 | 3.92% | 0.235727 | 0.235727 | 0.191607 | 384,219.00 |
| Feb 21 2024 | 0.222163 | -0.012744 | -5.43% | 0.23535 | 0.239634 | 0.187752 | 247,768.00 |
| Feb 20 2024 | 0.234907 | -0.000709 | -0.30% | 0.224655 | 0.250301 | 0.186941 | 396,869.00 |
| Feb 19 2024 | 0.235616 | -0.001213 | -0.51% | 0.246121 | 0.295629 | 0.210921 | 211,219.00 |
| Feb 18 2024 | 0.236829 | 0.018698 | 8.57% | 0.136171 | 0.25608 | 0.136171 | 335,640.00 |
| Feb 17 2024 | 0.21813 | -0.009974 | -4.37% | 0.227882 | 0.255029 | 0.205983 | 308,006.00 |
| Feb 16 2024 | 0.228104 | -0.010935 | -4.57% | 0.239726 | 0.254062 | 0.208424 | 256,521.00 |
| Feb 15 2024 | 0.239039 | 0.009873 | 4.31% | 0.247766 | 0.252946 | 0.21072 | 407,052.00 |
| Feb 14 2024 | 0.229166 | -0.003103 | -1.34% | 0.232221 | 0.253355 | 0.207767 | 249,083.00 |
| Feb 13 2024 | 0.23227 | 0.035267 | 17.90% | 0.197046 | 0.244217 | 0.175762 | 328,108.00 |
| Feb 12 2024 | 0.197003 | -0.01387 | -6.58% | 0.246121 | 0.295629 | 0.173504 | 251,435.00 |
| Feb 11 2024 | 0.210873 | 0.001309 | 0.62% | 0.209744 | 0.233392 | 0.168298 | 272,942.00 |
| Feb 10 2024 | 0.209563 | -0.059221 | -22.03% | 0.269365 | 0.294082 | 0.174541 | 245,963.00 |
| Feb 09 2024 | 0.268784 | 0.018193 | 7.26% | 0.246121 | 0.298814 | 0.238894 | 217,944.00 |
| Feb 08 2024 | 0.250591 | 0.01729 | 7.41% | 0.233816 | 0.28097 | 0.233816 | 280,979.00 |
| Feb 07 2024 | 0.233301 | -0.018836 | -7.47% | 0.252038 | 0.276571 | 0.227896 | 212,380.00 |
| Feb 06 2024 | 0.252136 | 0.00168 | 0.67% | 0.250397 | 0.270729 | 0.228048 | 223,968.00 |
| Feb 05 2024 | 0.250456 | 0.013039 | 5.49% | 0.188183 | 0.25259 | 0.187966 | 170,778.00 |
| Feb 04 2024 | 0.237417 | -0.003286 | -1.37% | 0.240799 | 0.255085 | 0.229652 | 298,981.00 |
| Feb 03 2024 | 0.240703 | 0.007812 | 3.35% | 0.233618 | 0.249506 | 0.229792 | 253,622.00 |
| Feb 02 2024 | 0.23289 | 0.001873 | 0.81% | 0.231455 | 0.253404 | 0.227876 | 228,294.00 |
| Feb 01 2024 | 0.231017 | -0.005434 | -2.30% | 0.247396 | 0.248725 | 0.217807 | 369,497.00 |
| Jan 31 2024 | 0.236451 | 0.001653 | 0.70% | 0.112339 | 0.256422 | 0.112176 | 254,257.00 |
| Jan 30 2024 | 0.234798 | -0.000905 | -0.38% | 0.23499 | 0.254381 | 0.224847 | 245,202.00 |
| Jan 29 2024 | 0.235703 | -0.001764 | -0.74% | 0.188183 | 0.269232 | 0.187966 | 163,625.00 |
| Jan 28 2024 | 0.237467 | 0.005969 | 2.58% | 0.227106 | 0.246672 | 0.218044 | 293,366.00 |
| Jan 27 2024 | 0.231499 | 0.015566 | 7.21% | 0.215967 | 0.263874 | 0.214861 | 245,841.00 |
