Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DBCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.003 | 0.000485 | 19.30% | 0.002518 | 0.003081 | 0.002506 | 2,404,363.00 |
| May 06 2024 | 0.002515 | -0.000549 | -17.92% | 0.002542 | 0.005446 | 0.002502 | 3,652,679.00 |
| May 05 2024 | 0.003064 | 0.00052 | 20.43% | 0.00255 | 0.00307 | 0.002511 | 2,862,378.00 |
| May 04 2024 | 0.002544 | 0.000034 | 1.35% | 0.002506 | 0.002565 | 0.002497 | 2,556,294.00 |
| May 03 2024 | 0.002511 | 0.000152 | 6.42% | 0.002358 | 0.002526 | 0.002346 | 3,019,042.00 |
| May 02 2024 | 0.002359 | -0.000437 | -15.63% | 0.004658 | 0.004668 | 0.002276 | 2,584,160.00 |
| May 01 2024 | 0.002796 | 0.000855 | 44.07% | 0.001942 | 0.002797 | 0.001813 | 3,275,064.00 |
| Apr 30 2024 | 0.001941 | -0.0006 | -23.61% | 0.002542 | 0.002576 | 0.001898 | 2,923,336.00 |
| Apr 29 2024 | 0.002541 | 0.000024 | 0.95% | 0.002621 | 0.005446 | 0.002472 | 4,849,798.00 |
| Apr 28 2024 | 0.002517 | -0.00000200 | -0.08% | 0.002515 | 0.002554 | 0.002508 | 2,764,516.00 |
| Apr 27 2024 | 0.00252 | -0.000033 | -1.29% | 0.002552 | 0.003026 | 0.002503 | 2,709,842.00 |
| Apr 26 2024 | 0.002553 | -0.000025 | -0.97% | 0.002578 | 0.005158 | 0.002537 | 2,702,245.00 |
| Apr 25 2024 | 0.002577 | -0.00000200 | -0.08% | 0.00258 | 0.002607 | 0.00252 | 2,702,597.00 |
| Apr 24 2024 | 0.002579 | -0.000087 | -3.26% | 0.002675 | 0.002692 | 0.002555 | 2,768,147.00 |
| Apr 23 2024 | 0.002666 | -0.000042 | -1.55% | 0.005409 | 0.005409 | 0.002653 | 2,631,367.00 |
| Apr 22 2024 | 0.002709 | 0.000083 | 3.16% | 0.002621 | 0.005486 | 0.002534 | 3,724,652.00 |
| Apr 21 2024 | 0.002626 | -0.000526 | -16.69% | 0.003151 | 0.003191 | 0.002603 | 2,662,383.00 |
| Apr 20 2024 | 0.003151 | 0.000043 | 1.38% | 0.003101 | 0.003177 | 0.002581 | 2,535,859.00 |
| Apr 19 2024 | 0.003109 | 0.000043 | 1.40% | 0.003057 | 0.003156 | 0.002901 | 2,579,146.00 |
| Apr 18 2024 | 0.003065 | 0.000109 | 3.68% | 0.002468 | 0.003089 | 0.002451 | 2,685,948.00 |
| Apr 17 2024 | 0.002957 | 0.000393 | 15.33% | 0.002564 | 0.00306 | 0.00244 | 2,596,955.00 |
| Apr 16 2024 | 0.002564 | -0.000493 | -16.13% | 0.003056 | 0.003079 | 0.002523 | 2,252,712.00 |
| Apr 15 2024 | 0.003057 | -0.000117 | -3.69% | 0.002621 | 0.003214 | 0.002534 | 2,391,837.00 |
| Apr 14 2024 | 0.003174 | 0.000537 | 20.37% | 0.002621 | 0.003186 | 0.002534 | 2,461,288.00 |
| Apr 13 2024 | 0.002637 | -0.000072 | -2.66% | 0.003251 | 0.003265 | 0.002508 | 1,666,885.00 |
| Apr 12 2024 | 0.002709 | -0.00064 | -19.11% | 0.003356 | 0.00396 | 0.002706 | 2,306,660.00 |
| Apr 11 2024 | 0.003349 | -0.000025 | -0.74% | 0.003371 | 0.003945 | 0.003331 | 2,223,473.00 |
| Apr 10 2024 | 0.003374 | -0.000444 | -11.63% | 0.003818 | 0.003909 | 0.003333 | 2,149,886.00 |
| Apr 09 2024 | 0.003818 | -0.000136 | -3.44% | 0.003951 | 0.004494 | 0.003776 | 2,287,316.00 |
| Apr 08 2024 | 0.003955 | -0.000422 | -9.64% | 0.004178 | 0.00459 | 0.003846 | 3,229,609.00 |
| Apr 07 2024 | 0.004377 | 0.000032 | 0.74% | 0.00434 | 0.00442 | 0.003812 | 1,645,942.00 |
| Apr 06 2024 | 0.004345 | 0.000592 | 15.77% | 0.003743 | 0.00439 | 0.00373 | 1,876,723.00 |
| Apr 05 2024 | 0.003753 | -0.000576 | -13.30% | 0.004329 | 0.004346 | 0.003675 | 2,010,775.00 |
| Apr 04 2024 | 0.004329 | 0.000147 | 3.51% | 0.004178 | 0.004369 | 0.004118 | 1,741,951.00 |
| Apr 03 2024 | 0.004182 | 0.000536 | 14.70% | 0.003646 | 0.004712 | 0.003143 | 3,291,875.00 |
| Apr 02 2024 | 0.003646 | -0.000803 | -18.05% | 0.004438 | 0.004439 | 0.003132 | 2,044,553.00 |
| Apr 01 2024 | 0.004449 | -0.000031 | -0.69% | 0.004942 | 0.005519 | 0.003808 | 3,212,754.00 |
| Mar 31 2024 | 0.00448 | 0.000627 | 16.29% | 0.003856 | 0.004481 | 0.003856 | 1,526,517.00 |
| Mar 30 2024 | 0.003852 | -0.000574 | -12.97% | 0.004426 | 0.004448 | 0.003846 | 1,830,077.00 |
| Mar 29 2024 | 0.004426 | -0.00006 | -1.34% | 0.00448 | 0.004486 | 0.003839 | 1,967,847.00 |
| Mar 28 2024 | 0.004486 | 0.000099 | 2.26% | 0.004406 | 0.005056 | 0.0044 | 2,320,434.00 |
| Mar 27 2024 | 0.004387 | -0.000573 | -11.55% | 0.00495 | 0.005011 | 0.004333 | 2,638,486.00 |
| Mar 26 2024 | 0.00496 | 0.000018 | 0.36% | 0.004942 | 0.00504 | 0.004922 | 3,159,417.00 |
| Mar 25 2024 | 0.004942 | 0.00067 | 15.70% | 0.005302 | 0.005302 | 0.004747 | 4,419,593.00 |
| Mar 24 2024 | 0.004272 | -0.000325 | -7.07% | 0.004578 | 0.005216 | 0.004265 | 3,156,110.00 |
| Mar 23 2024 | 0.004597 | -0.000446 | -8.85% | 0.005059 | 0.005188 | 0.004533 | 2,414,667.00 |
| Mar 22 2024 | 0.005042 | -0.000124 | -2.40% | 0.005694 | 0.005724 | 0.004955 | 3,348,046.00 |
| Mar 21 2024 | 0.005166 | -0.000141 | -2.66% | 0.005302 | 0.005718 | 0.005142 | 2,724,282.00 |
| Mar 20 2024 | 0.005308 | -0.000049 | -0.91% | 0.005369 | 0.005824 | 0.004925 | 2,520,560.00 |
| Mar 19 2024 | 0.005356 | 0.000041 | 0.77% | 0.005313 | 0.00568 | 0.004966 | 2,818,145.00 |
| Mar 18 2024 | 0.005315 | -0.000568 | -9.65% | 0.001437 | 0.005924 | 0.001435 | 8,406,762.00 |
| Mar 17 2024 | 0.005884 | 0.001274 | 27.65% | 0.004654 | 0.005934 | 0.004601 | 2,098,058.00 |
| Mar 16 2024 | 0.004609 | -0.000862 | -15.75% | 0.004904 | 0.005972 | 0.004587 | 2,392,231.00 |
| Mar 15 2024 | 0.005471 | 0.000414 | 8.18% | 0.001437 | 0.005978 | 0.001435 | 9,458,673.00 |
| Mar 14 2024 | 0.005058 | 0.000501 | 10.99% | 0.004558 | 0.005109 | 0.003975 | 2,963,173.00 |
| Mar 13 2024 | 0.004557 | 0.000667 | 17.16% | 0.00389 | 0.00458 | 0.003881 | 10,599,217.00 |
| Mar 12 2024 | 0.00389 | 0.00000099 | 0.03% | 0.0039 | 0.004527 | 0.003785 | 3,275,726.00 |
| Mar 11 2024 | 0.003889 | -0.000374 | -8.77% | 0.001437 | 0.004946 | 0.001435 | 11,493,923.00 |
| Mar 10 2024 | 0.004263 | -0.000528 | -11.02% | 0.004791 | 0.00486 | 0.00424 | 3,844,842.00 |
| Mar 09 2024 | 0.004791 | 0.00054 | 12.70% | 0.004246 | 0.004796 | 0.003717 | 2,438,091.00 |
| Mar 08 2024 | 0.004251 | 0.000065 | 1.55% | 0.003658 | 0.004747 | 0.003656 | 3,213,532.00 |
| Mar 07 2024 | 0.004186 | 0.001077 | 34.66% | 0.003116 | 0.004247 | 0.003094 | 4,358,956.00 |
| Mar 06 2024 | 0.003109 | 0.000576 | 22.72% | 0.002508 | 0.003112 | 0.002056 | 4,225,518.00 |
| Mar 05 2024 | 0.002533 | -0.000669 | -20.89% | 0.00323 | 0.003246 | 0.002208 | 4,419,160.00 |
| Mar 04 2024 | 0.003202 | -0.000278 | -7.99% | 0.001437 | 0.003234 | 0.001435 | 9,911,799.00 |
| Mar 03 2024 | 0.00348 | 0.000051 | 1.49% | 0.003424 | 0.003492 | 0.003403 | 4,091,700.00 |
| Mar 02 2024 | 0.003429 | -0.000027 | -0.78% | 0.003452 | 0.003452 | 0.003405 | 3,332,752.00 |
| Mar 01 2024 | 0.003456 | 0.00005 | 1.47% | 0.003391 | 0.003492 | 0.002935 | 3,601,435.00 |
| Feb 29 2024 | 0.003406 | -0.000466 | -12.04% | 0.003855 | 0.003869 | 0.002892 | 4,618,544.00 |
| Feb 28 2024 | 0.003872 | -0.000156 | -3.87% | 0.004035 | 0.004179 | 0.003684 | 4,003,106.00 |
| Feb 27 2024 | 0.004028 | 0.000179 | 4.65% | 0.003857 | 0.004061 | 0.003065 | 3,768,438.00 |
| Feb 26 2024 | 0.003849 | 0.000581 | 17.79% | 0.001437 | 0.004042 | 0.001435 | 9,181,178.00 |
| Feb 25 2024 | 0.003268 | 0.000415 | 14.54% | 0.00285 | 0.003685 | 0.002845 | 3,822,137.00 |
| Feb 24 2024 | 0.002853 | 0.000043 | 1.53% | 0.002801 | 0.003265 | 0.002796 | 3,294,506.00 |
| Feb 23 2024 | 0.00281 | -0.00043 | -13.27% | 0.003249 | 0.003249 | 0.002805 | 3,339,405.00 |
| Feb 22 2024 | 0.00324 | 0.000776 | 31.51% | 0.00246 | 0.00324 | 0.002436 | 4,130,421.00 |
| Feb 21 2024 | 0.002464 | -0.000017 | -0.69% | 0.002486 | 0.002875 | 0.002015 | 4,506,177.00 |
| Feb 20 2024 | 0.002481 | -0.000397 | -13.79% | 0.002469 | 0.00289 | 0.00205 | 5,184,124.00 |
| Feb 19 2024 | 0.002878 | 0.000812 | 39.28% | 0.001437 | 0.002889 | 0.001435 | 12,560,535.00 |
| Feb 18 2024 | 0.002067 | 0.000834 | 67.69% | 0.00123 | 0.002076 | 0.001222 | 7,746,908.00 |
| Feb 17 2024 | 0.001232 | -0.00000700 | -0.56% | 0.001238 | 0.001628 | 0.001206 | 10,545,616.00 |
| Feb 16 2024 | 0.00124 | 0.00000800 | 0.65% | 0.001236 | 0.001657 | 0.001229 | 7,795,360.00 |
| Feb 15 2024 | 0.001232 | -0.000411 | -25.02% | 0.001644 | 0.001669 | 0.001221 | 7,081,020.00 |
| Feb 14 2024 | 0.001643 | 0.00046 | 38.86% | 0.001183 | 0.001654 | 0.001173 | 7,488,513.00 |
| Feb 13 2024 | 0.001183 | 0.00000100 | 0.08% | 0.001182 | 0.001191 | 0.001154 | 6,953,742.00 |
| Feb 12 2024 | 0.001182 | 0.000048 | 4.23% | 0.001437 | 0.00151 | 0.001124 | 12,110,698.00 |
| Feb 11 2024 | 0.001134 | -0.000366 | -24.41% | 0.001501 | 0.001504 | 0.001122 | 7,631,075.00 |
| Feb 10 2024 | 0.0015 | 0.000029 | 1.97% | 0.001474 | 0.001512 | 0.001464 | 6,869,531.00 |
| Feb 09 2024 | 0.001471 | 0.000035 | 2.44% | 0.001437 | 0.001519 | 0.001435 | 7,313,917.00 |
| Feb 08 2024 | 0.001436 | 0.000035 | 2.50% | 0.001404 | 0.001443 | 0.001404 | 7,117,644.00 |
