Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DGBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.008682 | -0.000478 | -5.22% | 0.009182 | 0.00925 | 0.008562 | 10,596,402.00 |
| May 04 2024 | 0.00916 | 0.000122 | 1.35% | 0.009524 | 0.009654 | 0.008562 | 4,410,062.00 |
| May 03 2024 | 0.009038 | 0.000546 | 6.42% | 0.008488 | 0.009381 | 0.008099 | 3,962,780.00 |
| May 02 2024 | 0.008492 | 0.000103 | 1.23% | 0.008385 | 0.009016 | 0.00776 | 6,340,170.00 |
| May 01 2024 | 0.008389 | 0.00014 | 1.70% | 0.008738 | 0.008756 | 0.007704 | 10,912,945.00 |
| Apr 30 2024 | 0.008249 | -0.000899 | -9.83% | 0.009151 | 0.009273 | 0.007767 | 11,006,195.00 |
| Apr 29 2024 | 0.009148 | 0.000086 | 0.95% | 0.011534 | 0.011536 | 0.00843 | 17,342,468.00 |
| Apr 28 2024 | 0.009062 | -0.000512 | -5.35% | 0.01006 | 0.010071 | 0.009047 | 2,582,895.00 |
| Apr 27 2024 | 0.009574 | 0.000385 | 4.19% | 0.009189 | 0.009718 | 0.009018 | 8,372,604.00 |
| Apr 26 2024 | 0.009189 | -0.000089 | -0.96% | 0.00928 | 0.009842 | 0.009148 | 4,492,485.00 |
| Apr 25 2024 | 0.009278 | -0.000523 | -5.34% | 0.009805 | 0.010376 | 0.009183 | 11,140,958.00 |
| Apr 24 2024 | 0.009801 | -0.000331 | -3.27% | 0.010164 | 0.011272 | 0.009245 | 5,268,750.00 |
| Apr 23 2024 | 0.010131 | -0.000161 | -1.56% | 0.010817 | 0.011419 | 0.010107 | 7,162,331.00 |
| Apr 22 2024 | 0.010293 | -0.000209 | -1.99% | 0.011534 | 0.011536 | 0.008821 | 6,590,788.00 |
| Apr 21 2024 | 0.010502 | -0.000527 | -4.78% | 0.009979 | 0.011098 | 0.009976 | 3,284,862.00 |
| Apr 20 2024 | 0.01103 | 0.000668 | 6.45% | 0.010335 | 0.01111 | 0.009725 | 6,625,338.00 |
| Apr 19 2024 | 0.010362 | 0.000144 | 1.41% | 0.010189 | 0.010943 | 0.009195 | 8,313,503.00 |
| Apr 18 2024 | 0.010218 | 0.000362 | 3.68% | 0.009871 | 0.010458 | 0.008957 | 5,341,434.00 |
| Apr 17 2024 | 0.009856 | 0.000114 | 1.17% | 0.009745 | 0.010348 | 0.009163 | 8,225,966.00 |
| Apr 16 2024 | 0.009742 | -0.000448 | -4.40% | 0.010187 | 0.010651 | 0.009015 | 11,142,055.00 |
| Apr 15 2024 | 0.01019 | 0.000138 | 1.37% | 0.011534 | 0.011536 | 0.008821 | 14,972,292.00 |
| Apr 14 2024 | 0.010051 | 0.000558 | 5.88% | 0.011534 | 0.011536 | 0.008821 | 11,165,666.00 |
| Apr 13 2024 | 0.009493 | -0.000802 | -7.79% | 0.01192 | 0.01192 | 0.008556 | 25,046,320.00 |
| Apr 12 2024 | 0.010295 | -0.001426 | -12.17% | 0.012305 | 0.013012 | 0.009565 | 34,687,451.00 |
| Apr 11 2024 | 0.011721 | -0.001211 | -9.36% | 0.012362 | 0.013053 | 0.011697 | 14,996,352.00 |
| Apr 10 2024 | 0.012932 | 0.000387 | 3.08% | 0.012546 | 0.013119 | 0.011815 | 10,454,604.00 |
| Apr 09 2024 | 0.012545 | -0.001013 | -7.47% | 0.013545 | 0.014022 | 0.012 | 19,907,631.00 |
| Apr 08 2024 | 0.013558 | -0.000119 | -0.87% | 0.012535 | 0.014345 | 0.011839 | 13,509,818.00 |
| Apr 07 2024 | 0.013677 | 0.000099 | 0.73% | 0.013562 | 0.014213 | 0.013016 | 17,185,264.00 |
| Apr 06 2024 | 0.013578 | 0.001246 | 10.10% | 0.012832 | 0.014104 | 0.012259 | 23,173,311.00 |
| Apr 05 2024 | 0.012332 | -0.000115 | -0.92% | 0.012988 | 0.013004 | 0.01165 | 32,505,404.00 |
| Apr 04 2024 | 0.012446 | -0.000101 | -0.80% | 0.012535 | 0.013619 | 0.011839 | 30,053,675.00 |
| Apr 03 2024 | 0.012547 | -0.000996 | -7.35% | 0.014062 | 0.014704 | 0.011964 | 85,093,516.00 |
| Apr 02 2024 | 0.013543 | -0.002585 | -16.03% | 0.01609 | 0.01609 | 0.012865 | 147,716,478.00 |
| Apr 01 2024 | 0.016129 | 0.003809 | 30.92% | 0.011531 | 0.019772 | 0.011517 | 407,284,085.00 |
| Mar 31 2024 | 0.01232 | -0.000338 | -2.67% | 0.011017 | 0.013894 | 0.011017 | 62,808,459.00 |
| Mar 30 2024 | 0.012658 | 0.001039 | 8.94% | 0.011617 | 0.013254 | 0.011041 | 53,461,184.00 |
| Mar 29 2024 | 0.011619 | 0.000404 | 3.60% | 0.011201 | 0.011777 | 0.010516 | 11,327,687.00 |
| Mar 28 2024 | 0.011215 | 0.000247 | 2.25% | 0.011015 | 0.011789 | 0.01038 | 19,529,169.00 |
| Mar 27 2024 | 0.010968 | -0.000605 | -5.23% | 0.01155 | 0.011759 | 0.010306 | 26,548,167.00 |
| Mar 26 2024 | 0.011573 | 0.000042 | 0.36% | 0.011531 | 0.01232 | 0.010938 | 15,751,299.00 |
| Mar 25 2024 | 0.011531 | 0.000319 | 2.84% | 0.011135 | 0.012294 | 0.010564 | 17,556,994.00 |
| Mar 24 2024 | 0.011213 | 0.000487 | 4.54% | 0.01072 | 0.011788 | 0.010682 | 12,780,989.00 |
| Mar 23 2024 | 0.010726 | 0.000137 | 1.29% | 0.010624 | 0.011414 | 0.010121 | 1,198,751.00 |
| Mar 22 2024 | 0.010589 | -0.000261 | -2.41% | 0.01087 | 0.01159 | 0.009953 | 4,625,130.00 |
| Mar 21 2024 | 0.01085 | 0.000234 | 2.21% | 0.011135 | 0.011615 | 0.010296 | 22,138,564.00 |
| Mar 20 2024 | 0.010615 | 0.000876 | 9.00% | 0.009762 | 0.011118 | 0.009139 | 8,635,666.00 |
| Mar 19 2024 | 0.009739 | -0.000891 | -8.38% | 0.010627 | 0.010816 | 0.009276 | 20,744,190.00 |
| Mar 18 2024 | 0.01063 | -0.000602 | -5.36% | 0.012813 | 0.013476 | 0.010023 | 57,974,851.00 |
| Mar 17 2024 | 0.011232 | -0.000035 | -0.31% | 0.011375 | 0.012523 | 0.010727 | 31,444,408.00 |
| Mar 16 2024 | 0.011267 | -0.00077 | -6.40% | 0.012532 | 0.013893 | 0.010702 | 56,017,988.00 |
| Mar 15 2024 | 0.012037 | -0.000888 | -6.87% | 0.012813 | 0.013476 | 0.010995 | 24,516,348.00 |
| Mar 14 2024 | 0.012926 | -0.000176 | -1.34% | 0.012535 | 0.013175 | 0.011776 | 11,566,294.00 |
| Mar 13 2024 | 0.013101 | 0.000321 | 2.51% | 0.01278 | 0.01364 | 0.0123 | 20,445,820.00 |
| Mar 12 2024 | 0.01278 | -0.000552 | -4.14% | 0.012813 | 0.013476 | 0.011743 | 18,126,973.00 |
| Mar 11 2024 | 0.013332 | 0.00161 | 13.73% | 0.006108 | 0.01419 | 0.005826 | 50,486,656.00 |
| Mar 10 2024 | 0.011723 | 0.000011 | 0.09% | 0.012244 | 0.012453 | 0.011181 | 32,427,081.00 |
| Mar 09 2024 | 0.011711 | -0.000511 | -4.18% | 0.011676 | 0.012279 | 0.011641 | 4,915,173.00 |
| Mar 08 2024 | 0.012223 | 0.000188 | 1.56% | 0.011497 | 0.01225 | 0.010904 | 14,287,178.00 |
| Mar 07 2024 | 0.012035 | 0.001154 | 10.61% | 0.011426 | 0.012201 | 0.010828 | 14,910,023.00 |
| Mar 06 2024 | 0.01088 | -0.000265 | -2.38% | 0.010534 | 0.011677 | 0.010337 | 44,890,982.00 |
| Mar 05 2024 | 0.011146 | -0.001664 | -12.99% | 0.01238 | 0.012442 | 0.008836 | 28,746,670.00 |
| Mar 04 2024 | 0.01281 | 0.001872 | 17.11% | 0.006108 | 0.012936 | 0.005826 | 21,124,844.00 |
| Mar 03 2024 | 0.010938 | -0.000329 | -2.92% | 0.011249 | 0.011868 | 0.010695 | 27,121,837.00 |
| Mar 02 2024 | 0.011267 | -0.000088 | -0.78% | 0.010849 | 0.01274 | 0.01077 | 32,393,696.00 |
| Mar 01 2024 | 0.011354 | 0.00211 | 22.82% | 0.00969 | 0.01137 | 0.008753 | 31,408,757.00 |
| Feb 29 2024 | 0.009244 | -0.000435 | -4.49% | 0.0106 | 0.010623 | 0.008134 | 19,986,091.00 |
| Feb 28 2024 | 0.009679 | 0.000281 | 2.99% | 0.009863 | 0.010487 | 0.008551 | 38,834,550.00 |
| Feb 27 2024 | 0.009399 | -0.000438 | -4.45% | 0.010285 | 0.010497 | 0.009256 | 40,759,811.00 |
| Feb 26 2024 | 0.009836 | -0.000375 | -3.67% | 0.006108 | 0.010909 | 0.005826 | 172,568,958.00 |
| Feb 25 2024 | 0.010211 | 0.00206 | 25.28% | 0.007737 | 0.010605 | 0.007728 | 144,691,093.00 |
| Feb 24 2024 | 0.008151 | 0.000524 | 6.86% | 0.007604 | 0.00816 | 0.007588 | 19,788,030.00 |
| Feb 23 2024 | 0.007627 | -0.000068 | -0.88% | 0.007716 | 0.008123 | 0.007578 | 13,942,767.00 |
| Feb 22 2024 | 0.007696 | 0.000304 | 4.11% | 0.007379 | 0.008214 | 0.007307 | 67,386,748.00 |
| Feb 21 2024 | 0.007392 | -0.000052 | -0.70% | 0.007458 | 0.007465 | 0.006829 | 22,508,300.00 |
| Feb 20 2024 | 0.007444 | -0.000369 | -4.72% | 0.007406 | 0.007825 | 0.006867 | 20,050,355.00 |
| Feb 19 2024 | 0.007813 | 0.000786 | 11.19% | 0.006108 | 0.007887 | 0.005826 | 108,322,712.00 |
| Feb 18 2024 | 0.007026 | 0.000043 | 0.62% | 0.006562 | 0.007828 | 0.006517 | 99,213,597.00 |
| Feb 17 2024 | 0.006983 | 0.000372 | 5.62% | 0.007018 | 0.007026 | 0.006434 | 2,700,303.00 |
| Feb 16 2024 | 0.006612 | 0.00004 | 0.61% | 0.00659 | 0.007075 | 0.006555 | 68,246,164.00 |
| Feb 15 2024 | 0.006572 | -0.00041 | -5.87% | 0.006574 | 0.007119 | 0.006219 | 48,436,833.00 |
| Feb 14 2024 | 0.006982 | 0.000672 | 10.65% | 0.006702 | 0.006989 | 0.006005 | 25,367,603.00 |
| Feb 13 2024 | 0.00631 | 0.00000500 | 0.08% | 0.006305 | 0.00675 | 0.006154 | 2,861,024.00 |
| Feb 12 2024 | 0.006304 | -0.00012 | -1.87% | 0.006108 | 0.006723 | 0.005826 | 70,097,130.00 |
| Feb 11 2024 | 0.006424 | 0.000426 | 7.11% | 0.006379 | 0.006775 | 0.005984 | 6,129,826.00 |
| Feb 10 2024 | 0.005998 | -0.000253 | -4.05% | 0.006633 | 0.006721 | 0.005948 | 6,412,801.00 |
| Feb 09 2024 | 0.006251 | 0.000148 | 2.42% | 0.006108 | 0.00675 | 0.005826 | 28,675,648.00 |
| Feb 08 2024 | 0.006103 | 0.000148 | 2.49% | 0.005968 | 0.006471 | 0.005968 | 4,270,977.00 |
| Feb 07 2024 | 0.005955 | -0.000203 | -3.30% | 0.006156 | 0.006205 | 0.005769 | 2,409,574.00 |
| Feb 06 2024 | 0.006158 | 0.000373 | 6.45% | 0.006124 | 0.006174 | 0.005766 | 1,687,828.00 |
