Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ETCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 22.62 | -0.470 | -2.04% | 22.91 | 22.99 | 22.44 | 1,133.00 |
| Apr 22 2024 | 23.09 | 0.880 | 3.96% | 22.21 | 23.16 | 22.11 | 919.00 |
| Apr 21 2024 | 22.21 | -0.410 | -1.81% | 22.57 | 22.90 | 21.92 | 1,133.00 |
| Apr 20 2024 | 22.62 | 1.55 | 7.36% | 21.11 | 22.77 | 21.02 | 1,759.00 |
| Apr 19 2024 | 21.07 | -0.030 | -0.14% | 21.02 | 21.42 | 19.47 | 3,934.00 |
| Apr 18 2024 | 21.10 | 0.660 | 3.23% | 20.47 | 21.19 | 20.04 | 4,320.00 |
| Apr 17 2024 | 20.44 | -0.740 | -3.49% | 21.18 | 21.41 | 19.90 | 4,717.00 |
| Apr 16 2024 | 21.18 | -0.040 | -0.19% | 21.22 | 21.59 | 20.21 | 4,190.00 |
| Apr 15 2024 | 21.22 | -0.660 | -3.02% | 21.76 | 22.62 | 20.61 | 7,139.00 |
| Apr 14 2024 | 21.88 | 0.900 | 4.29% | 20.90 | 22.20 | 20.00 | 4,620.00 |
| Apr 13 2024 | 20.98 | -2.74 | -11.55% | 23.72 | 24.12 | 18.99 | 5,856.00 |
| Apr 12 2024 | 23.72 | -3.24 | -12.02% | 26.96 | 27.11 | 21.80 | 6,009.00 |
| Apr 11 2024 | 26.96 | 0.300 | 1.13% | 26.66 | 27.50 | 26.60 | 2,153.00 |
| Apr 10 2024 | 26.66 | 0.860 | 3.33% | 25.80 | 26.71 | 24.91 | 1,904.00 |
| Apr 09 2024 | 25.80 | -2.22 | -7.92% | 28.02 | 28.15 | 25.80 | 2,140.00 |
| Apr 08 2024 | 28.02 | 1.60 | 6.06% | 26.57 | 28.47 | 26.13 | 7,730.00 |
| Apr 07 2024 | 26.42 | 0.200 | 0.76% | 26.22 | 27.23 | 26.22 | 914.00 |
| Apr 06 2024 | 26.22 | -0.010 | -0.04% | 26.17 | 26.41 | 25.83 | 564.00 |
| Apr 05 2024 | 26.23 | 0.590 | 2.30% | 26.10 | 26.96 | 25.16 | 1,985.00 |
| Apr 04 2024 | 25.64 | 1.40 | 5.78% | 24.24 | 26.18 | 23.80 | 1,925.00 |
| Apr 03 2024 | 24.24 | 0.190 | 0.79% | 23.89 | 24.57 | 23.49 | 1,173.00 |
| Apr 02 2024 | 24.05 | -2.09 | -8.00% | 26.14 | 26.14 | 23.75 | 2,008.00 |
| Apr 01 2024 | 26.14 | -0.890 | -3.29% | 26.89 | 27.38 | 25.47 | 825.00 |
| Mar 31 2024 | 27.03 | 1.06 | 4.08% | 25.97 | 27.09 | 25.97 | 349.00 |
| Mar 30 2024 | 25.97 | -1.09 | -4.03% | 27.06 | 27.26 | 25.97 | 486.00 |
| Mar 29 2024 | 27.06 | 1.21 | 4.68% | 25.85 | 27.98 | 25.21 | 2,879.00 |
| Mar 28 2024 | 25.85 | 0.750 | 2.99% | 25.17 | 26.00 | 24.78 | 628.00 |
| Mar 27 2024 | 25.10 | -0.310 | -1.22% | 25.41 | 25.54 | 24.49 | 606.00 |
| Mar 26 2024 | 25.41 | 0.120 | 0.47% | 25.37 | 26.06 | 25.09 | 554.00 |
| Mar 25 2024 | 25.29 | 0.220 | 0.88% | 24.98 | 25.58 | 24.47 | 3,336.00 |
| Mar 24 2024 | 25.07 | 0.620 | 2.54% | 24.45 | 25.09 | 24.19 | 488.00 |
| Mar 23 2024 | 24.45 | 1.28 | 5.52% | 23.17 | 24.88 | 23.17 | 327.00 |
| Mar 22 2024 | 23.17 | -0.790 | -3.30% | 23.96 | 24.30 | 22.75 | 792.00 |
| Mar 21 2024 | 23.96 | 0.020 | 0.08% | 23.91 | 24.20 | 23.27 | 2,882.00 |
| Mar 20 2024 | 23.94 | 2.33 | 10.78% | 21.61 | 23.98 | 21.38 | 1,634.00 |
| Mar 19 2024 | 21.61 | -2.95 | -12.01% | 24.61 | 24.76 | 21.38 | 1,820.00 |
| Mar 18 2024 | 24.56 | -0.530 | -2.11% | 24.92 | 25.13 | 23.77 | 1,844.00 |
| Mar 17 2024 | 25.09 | 1.07 | 4.45% | 24.09 | 25.36 | 23.16 | 807.00 |
| Mar 16 2024 | 24.02 | -2.07 | -7.93% | 26.14 | 26.30 | 23.58 | 2,033.00 |
| Mar 15 2024 | 26.09 | -2.37 | -8.33% | 27.49 | 27.83 | 24.13 | 4,260.00 |
| Mar 14 2024 | 28.46 | 0.00 | 0.00% | 28.50 | 28.56 | 27.37 | 1,708.00 |
| Mar 13 2024 | 28.46 | 0.00 | 0.00% | 28.46 | 29.24 | 28.14 | 608.00 |
| Mar 12 2024 | 28.46 | -0.820 | -2.80% | 29.34 | 29.36 | 27.32 | 1,176.00 |
| Mar 11 2024 | 29.28 | 1.61 | 5.82% | 27.86 | 30.63 | 26.64 | 5,034.00 |
| Mar 10 2024 | 27.67 | -1.36 | -4.68% | 29.03 | 29.09 | 27.54 | 867.00 |
| Mar 09 2024 | 29.03 | -0.590 | -1.99% | 29.62 | 30.82 | 28.83 | 720.00 |
| Mar 08 2024 | 29.62 | -0.010 | -0.03% | 29.63 | 30.72 | 28.76 | 1,745.00 |
| Mar 07 2024 | 29.63 | 0.380 | 1.30% | 29.28 | 29.90 | 28.52 | 2,281.00 |
| Mar 06 2024 | 29.25 | 2.01 | 7.38% | 27.06 | 30.16 | 25.97 | 3,349.00 |
| Mar 05 2024 | 27.24 | -1.22 | -4.29% | 28.67 | 31.00 | 22.86 | 5,884.00 |
| Mar 04 2024 | 28.46 | 2.02 | 7.64% | 26.41 | 28.99 | 26.41 | 2,294.00 |
| Mar 03 2024 | 26.44 | -0.890 | -3.26% | 27.33 | 28.36 | 25.45 | 1,448.00 |
| Mar 02 2024 | 27.33 | 3.48 | 14.59% | 23.92 | 27.41 | 23.92 | 1,850.00 |
| Mar 01 2024 | 23.85 | 0.890 | 3.88% | 22.86 | 23.89 | 22.86 | 744.00 |
| Feb 29 2024 | 22.96 | 0.060 | 0.26% | 22.83 | 24.43 | 22.34 | 2,241.00 |
| Feb 28 2024 | 22.90 | 0.850 | 3.85% | 22.06 | 24.44 | 21.23 | 3,226.00 |
| Feb 27 2024 | 22.05 | 0.260 | 1.19% | 21.79 | 22.29 | 21.07 | 3,007.00 |
| Feb 26 2024 | 21.79 | 0.330 | 1.54% | 21.66 | 21.92 | 20.92 | 3,103.00 |
| Feb 25 2024 | 21.46 | 0.840 | 4.07% | 20.62 | 21.50 | 20.49 | 986.00 |
| Feb 24 2024 | 20.62 | 0.620 | 3.10% | 20.07 | 20.66 | 20.07 | 409.00 |
| Feb 23 2024 | 20.00 | -0.360 | -1.77% | 20.36 | 20.36 | 19.80 | 2,426.00 |
| Feb 22 2024 | 20.36 | -0.290 | -1.40% | 20.63 | 20.81 | 20.17 | 2,276.00 |
| Feb 21 2024 | 20.65 | -0.780 | -3.64% | 21.41 | 21.61 | 20.00 | 3,315.00 |
| Feb 20 2024 | 21.43 | -0.300 | -1.38% | 21.89 | 21.89 | 20.71 | 1,667.00 |
| Feb 19 2024 | 21.73 | 0.690 | 3.28% | 20.96 | 22.13 | 20.85 | 4,683.00 |
| Feb 18 2024 | 21.04 | 0.240 | 1.15% | 20.80 | 21.19 | 20.59 | 1,502.00 |
| Feb 17 2024 | 20.80 | -0.470 | -2.21% | 21.27 | 21.27 | 20.22 | 2,610.00 |
| Feb 16 2024 | 21.27 | 0.040 | 0.19% | 21.23 | 21.79 | 20.78 | 919.00 |
| Feb 15 2024 | 21.23 | -0.060 | -0.28% | 21.29 | 22.44 | 21.02 | 1,978.00 |
| Feb 14 2024 | 21.29 | 0.500 | 2.41% | 20.79 | 21.42 | 20.48 | 2,511.00 |
| Feb 13 2024 | 20.79 | -0.590 | -2.76% | 21.38 | 21.38 | 20.47 | 826.00 |
| Feb 12 2024 | 21.38 | 1.01 | 4.96% | 20.40 | 21.42 | 20.00 | 2,169.00 |
| Feb 11 2024 | 20.37 | 0.010 | 0.05% | 20.31 | 20.68 | 20.10 | 1,969.00 |
| Feb 10 2024 | 20.36 | -0.160 | -0.78% | 20.52 | 20.60 | 19.89 | 2,260.00 |
| Feb 09 2024 | 20.52 | 0.130 | 0.64% | 20.30 | 21.19 | 20.30 | 2,217.00 |
| Feb 08 2024 | 20.39 | 0.390 | 1.95% | 20.00 | 20.50 | 19.90 | 599.00 |
| Feb 07 2024 | 20.00 | 0.260 | 1.32% | 19.74 | 20.04 | 19.25 | 525.00 |
| Feb 06 2024 | 19.74 | 0.540 | 2.81% | 19.36 | 19.78 | 19.33 | 1,161.00 |
| Feb 05 2024 | 19.20 | -0.480 | -2.44% | 19.55 | 19.98 | 19.17 | 778.00 |
| Feb 04 2024 | 19.68 | 0.040 | 0.20% | 19.64 | 20.25 | 19.58 | 1,362.00 |
| Feb 03 2024 | 19.64 | -0.230 | -1.16% | 19.87 | 20.25 | 19.39 | 1,220.00 |
| Feb 02 2024 | 19.87 | 0.760 | 3.98% | 19.11 | 20.03 | 19.11 | 1,527.00 |
| Feb 01 2024 | 19.11 | -0.160 | -0.83% | 19.27 | 19.55 | 18.58 | 2,054.00 |
| Jan 31 2024 | 19.27 | -0.620 | -3.12% | 19.96 | 20.37 | 19.06 | 1,029.00 |
| Jan 30 2024 | 19.89 | 0.380 | 1.95% | 19.37 | 20.67 | 19.37 | 1,872.00 |
| Jan 29 2024 | 19.51 | 0.990 | 5.35% | 18.50 | 19.56 | 18.26 | 2,665.00 |
| Jan 28 2024 | 18.52 | -0.340 | -1.80% | 18.86 | 19.22 | 18.50 | 382.00 |
| Jan 27 2024 | 18.86 | -0.040 | -0.21% | 18.93 | 19.39 | 18.78 | 639.00 |
| Jan 26 2024 | 18.90 | 0.570 | 3.11% | 18.29 | 18.91 | 18.19 | 390.00 |
| Jan 25 2024 | 18.33 | 0.470 | 2.63% | 17.86 | 18.47 | 17.49 | 650.00 |
