EDGEGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.301105 | -0.00405 | -1.33% | 0.304561 | 0.306835 | 0.296478 | 0.00 |
May 20 2024 | 0.305154 | 0.021033 | 7.40% | 0.277058 | 0.30527 | 0.27658 | 0.00 |
May 19 2024 | 0.284121 | -0.003346 | -1.16% | 0.287385 | 0.290287 | 0.282817 | 0.00 |
May 18 2024 | 0.287467 | 0.000166 | 0.06% | 0.287341 | 0.28918 | 0.285918 | 0.00 |
May 17 2024 | 0.287301 | 0.006474 | 2.31% | 0.280752 | 0.289319 | 0.280367 | 0.00 |
May 16 2024 | 0.280827 | -0.00369 | -1.30% | 0.284672 | 0.286138 | 0.278163 | 0.00 |
May 15 2024 | 0.284517 | 0.018169 | 6.82% | 0.266638 | 0.285429 | 0.265481 | 0.00 |
May 14 2024 | 0.266348 | 0.120661 | 82.82% | 0.272952 | 0.273659 | 0.264341 | 0.00 |
May 13 2024 | 0.145687 | -0.121854 | -45.55% | 0.277058 | 0.280778 | 0.143054 | 0.00 |
May 12 2024 | 0.267541 | 0.002762 | 1.04% | 0.265014 | 0.268986 | 0.26406 | 0.00 |
May 11 2024 | 0.264779 | -0.000621 | -0.23% | 0.26465 | 0.267292 | 0.263387 | 0.00 |
May 10 2024 | 0.2654 | -0.009013 | -3.28% | 0.273853 | 0.275599 | 0.262266 | 0.00 |
May 09 2024 | 0.274413 | 0.007826 | 2.94% | 0.26719 | 0.275522 | 0.265236 | 0.00 |
May 08 2024 | 0.266587 | -0.005943 | -2.18% | 0.27193 | 0.274669 | 0.265537 | 0.00 |
May 07 2024 | 0.27253 | 0.126165 | 86.20% | 0.27446 | 0.279849 | 0.271664 | 0.00 |
May 06 2024 | 0.146365 | -0.131973 | -47.41% | 0.277058 | 0.296781 | 0.145628 | 0.00 |
May 05 2024 | 0.278338 | 0.000995 | 0.36% | 0.277998 | 0.280466 | 0.27367 | 0.00 |
May 04 2024 | 0.277343 | 0.003692 | 1.35% | 0.273197 | 0.279575 | 0.272145 | 0.00 |
May 03 2024 | 0.273651 | 0.01652 | 6.42% | 0.256983 | 0.275346 | 0.255714 | 0.00 |
May 02 2024 | 0.257131 | 0.003123 | 1.23% | 0.253887 | 0.259505 | 0.248136 | 0.00 |
May 01 2024 | 0.254008 | -0.010456 | -3.95% | 0.264572 | 0.265125 | 0.246991 | 0.00 |
Apr 30 2024 | 0.264465 | 0.116573 | 78.82% | 0.277058 | 0.280778 | 0.258585 | 0.00 |
Apr 29 2024 | 0.147892 | -0.126495 | -46.10% | 0.285717 | 0.296781 | 0.143878 | 0.00 |
Apr 28 2024 | 0.274387 | -0.000239 | -0.09% | 0.274128 | 0.27837 | 0.273376 | 0.00 |
Apr 27 2024 | 0.274627 | -0.003602 | -1.29% | 0.278215 | 0.278751 | 0.272794 | 0.00 |
Apr 26 2024 | 0.278229 | -0.00269 | -0.96% | 0.28098 | 0.282296 | 0.276535 | 0.00 |
Apr 25 2024 | 0.280919 | -0.000204 | -0.07% | 0.281262 | 0.284163 | 0.274633 | 0.00 |
Apr 24 2024 | 0.281123 | -0.009488 | -3.26% | 0.291548 | 0.293406 | 0.27846 | 0.00 |
Apr 23 2024 | 0.290611 | 0.132971 | 84.35% | 0.294766 | 0.296346 | 0.289216 | 0.00 |
Apr 22 2024 | 0.157641 | -0.128543 | -44.92% | 0.285717 | 0.298999 | 0.155152 | 0.00 |
Apr 21 2024 | 0.286184 | -0.000062 | -0.02% | 0.286251 | 0.289811 | 0.283706 | 0.00 |
Apr 20 2024 | 0.286245 | 0.003887 | 1.38% | 0.281637 | 0.288586 | 0.278965 | 0.00 |
Apr 19 2024 | 0.282359 | 0.003915 | 1.41% | 0.277651 | 0.286692 | 0.263516 | 0.00 |
Apr 18 2024 | 0.278444 | 0.009872 | 3.68% | 0.26899 | 0.280549 | 0.26584 | 0.00 |
Apr 17 2024 | 0.268572 | -0.010872 | -3.89% | 0.279523 | 0.282677 | 0.262171 | 0.00 |
Apr 16 2024 | 0.279444 | 0.131184 | 88.48% | 0.277591 | 0.281738 | 0.270964 | 0.00 |
Apr 15 2024 | 0.148259 | -0.140059 | -48.58% | 0.285717 | 0.289127 | 0.146425 | 0.00 |
Apr 14 2024 | 0.288318 | 0.000891 | 0.31% | 0.285717 | 0.289424 | 0.276178 | 0.00 |
Apr 13 2024 | 0.287427 | -0.007877 | -2.67% | 0.295297 | 0.298848 | 0.273421 | 0.00 |
Apr 12 2024 | 0.295304 | -0.008892 | -2.92% | 0.304817 | 0.309946 | 0.289621 | 0.00 |
Apr 11 2024 | 0.304196 | -0.002238 | -0.73% | 0.306231 | 0.309288 | 0.302601 | 0.00 |
Apr 10 2024 | 0.306433 | 0.009169 | 3.08% | 0.297274 | 0.308689 | 0.292652 | 0.00 |
Apr 09 2024 | 0.297265 | 0.132869 | 80.82% | 0.307579 | 0.30779 | 0.293956 | 0.00 |
Apr 08 2024 | 0.164396 | -0.133762 | -44.86% | 0.28465 | 0.289965 | 0.159876 | 0.00 |
Apr 07 2024 | 0.298158 | 0.002168 | 0.73% | 0.295641 | 0.301086 | 0.29558 | 0.00 |
Apr 06 2024 | 0.295991 | 0.003783 | 1.29% | 0.291385 | 0.299054 | 0.290393 | 0.00 |
Apr 05 2024 | 0.292208 | -0.00272 | -0.92% | 0.294943 | 0.29609 | 0.286134 | 0.00 |
Apr 04 2024 | 0.294927 | 0.010006 | 3.51% | 0.28465 | 0.297658 | 0.28054 | 0.00 |
Apr 03 2024 | 0.284922 | 0.001031 | 0.36% | 0.283853 | 0.288925 | 0.28041 | 0.00 |
Apr 02 2024 | 0.283891 | 0.122047 | 75.41% | 0.302372 | 0.302415 | 0.280457 | 0.00 |
Apr 01 2024 | 0.161844 | -0.143348 | -46.97% | 0.299268 | 0.3052 | 0.158292 | 0.00 |
Mar 31 2024 | 0.305191 | 0.005252 | 1.75% | 0.300209 | 0.305253 | 0.300209 | 0.00 |
Mar 30 2024 | 0.299939 | -0.0016 | -0.53% | 0.301489 | 0.303048 | 0.299467 | 0.00 |
Mar 29 2024 | 0.301538 | -0.004074 | -1.33% | 0.30522 | 0.305638 | 0.298404 | 0.00 |
Mar 28 2024 | 0.305613 | 0.006725 | 2.25% | 0.300155 | 0.308296 | 0.297327 | 0.00 |
Mar 27 2024 | 0.298888 | -0.001471 | -0.49% | 0.29975 | 0.306799 | 0.294704 | 0.00 |
Mar 26 2024 | 0.300359 | 0.140567 | 87.97% | 0.299268 | 0.3052 | 0.298057 | 0.00 |
Mar 25 2024 | 0.159792 | -0.131208 | -45.09% | 0.288985 | 0.288985 | 0.153494 | 0.00 |
Mar 24 2024 | 0.291 | 0.012646 | 4.54% | 0.278208 | 0.292032 | 0.276633 | 0.00 |
Mar 23 2024 | 0.278354 | 0.003548 | 1.29% | 0.275708 | 0.285244 | 0.272771 | 0.00 |
Mar 22 2024 | 0.274807 | -0.006765 | -2.40% | 0.282095 | 0.287111 | 0.270062 | 0.00 |
Mar 21 2024 | 0.281572 | -0.007689 | -2.66% | 0.288985 | 0.290614 | 0.280263 | 0.00 |
Mar 20 2024 | 0.289261 | 0.023875 | 9.00% | 0.266013 | 0.289919 | 0.260555 | 0.00 |
Mar 19 2024 | 0.265386 | 0.110715 | 71.58% | 0.289573 | 0.290938 | 0.264874 | 0.00 |
Mar 18 2024 | 0.15467 | -0.136834 | -46.94% | 0.195819 | 0.30611 | 0.152125 | 0.00 |
Mar 17 2024 | 0.291505 | 0.012392 | 4.44% | 0.281798 | 0.294026 | 0.277269 | 0.00 |
Mar 16 2024 | 0.279113 | 0.119894 | 75.30% | 0.296962 | 0.299275 | 0.277749 | 0.00 |
Mar 15 2024 | 0.159219 | -0.14706 | -48.02% | 0.195819 | 0.293744 | 0.150517 | 0.00 |
Mar 14 2024 | 0.306278 | -0.004163 | -1.34% | 0.310537 | 0.313375 | 0.294692 | 0.00 |
Mar 13 2024 | 0.310442 | 0.007607 | 2.51% | 0.302828 | 0.311999 | 0.302177 | 0.00 |
Mar 12 2024 | 0.302835 | 0.141179 | 87.33% | 0.303607 | 0.31104 | 0.294717 | 0.00 |
Mar 11 2024 | 0.161656 | -0.128747 | -44.33% | 0.195819 | 0.293744 | 0.157082 | 0.00 |
Mar 10 2024 | 0.290403 | 0.000279 | 0.10% | 0.290124 | 0.295188 | 0.288883 | 0.00 |
Mar 09 2024 | 0.290125 | 0.000504 | 0.17% | 0.289235 | 0.291085 | 0.28839 | 0.00 |
Mar 08 2024 | 0.28962 | 0.004444 | 1.56% | 0.284803 | 0.2943 | 0.281513 | 0.00 |
Mar 07 2024 | 0.285176 | 0.002802 | 0.99% | 0.28306 | 0.289711 | 0.281006 | 0.00 |
Mar 06 2024 | 0.282375 | 0.00626 | 2.27% | 0.273373 | 0.289259 | 0.269849 | 0.00 |
Mar 05 2024 | 0.276115 | -0.014775 | -5.08% | 0.293359 | 0.294812 | 0.240621 | 0.00 |
Mar 04 2024 | 0.290891 | 0.019927 | 7.35% | 0.195819 | 0.293744 | 0.195526 | 0.00 |
Mar 03 2024 | 0.270964 | 0.003989 | 1.49% | 0.26656 | 0.271853 | 0.264932 | 0.00 |
Mar 02 2024 | 0.266975 | -0.002074 | -0.77% | 0.268768 | 0.268768 | 0.265113 | 0.00 |
Mar 01 2024 | 0.269049 | 0.00388 | 1.46% | 0.26404 | 0.271843 | 0.2623 | 0.00 |
Feb 29 2024 | 0.265168 | 0.001403 | 0.53% | 0.262597 | 0.271552 | 0.253589 | 0.00 |
Feb 28 2024 | 0.263765 | 0.019843 | 8.13% | 0.244342 | 0.27468 | 0.243174 | 0.00 |
Feb 27 2024 | 0.243922 | 0.010842 | 4.65% | 0.23355 | 0.245942 | 0.229305 | 0.00 |
Feb 26 2024 | 0.23308 | 0.010475 | 4.71% | 0.195819 | 0.23505 | 0.195526 | 0.00 |
Feb 25 2024 | 0.222605 | 0.000494 | 0.22% | 0.221921 | 0.223478 | 0.220725 | 0.00 |
Feb 24 2024 | 0.222111 | 0.003329 | 1.52% | 0.218112 | 0.2224 | 0.217653 | 0.00 |
Feb 23 2024 | 0.218782 | -0.00196 | -0.89% | 0.221315 | 0.221726 | 0.217371 | 0.00 |
Feb 22 2024 | 0.220742 | -0.003064 | -1.37% | 0.223429 | 0.2241 | 0.219853 | 0.00 |