FTCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.039774 | -0.000035 | -0.09% | 0.039736 | 0.040351 | 0.039627 | 0.00 |
Apr 27 2024 | 0.039808 | -0.000522 | -1.29% | 0.040328 | 0.040406 | 0.039543 | 0.00 |
Apr 26 2024 | 0.04033 | -0.00039 | -0.96% | 0.040729 | 0.04092 | 0.040085 | 0.00 |
Apr 25 2024 | 0.04072 | -0.00003 | -0.07% | 0.04077 | 0.041191 | 0.039809 | 0.00 |
Apr 24 2024 | 0.04075 | -0.001375 | -3.26% | 0.042261 | 0.04253 | 0.040364 | 0.00 |
Apr 23 2024 | 0.042125 | -0.000671 | -1.57% | 0.042728 | 0.042957 | 0.041923 | 0.00 |
Apr 22 2024 | 0.042796 | 0.001312 | 3.16% | 0.005131 | 0.043341 | 0.0043 | 0.00 |
Apr 21 2024 | 0.041484 | -0.00000900 | -0.02% | 0.041493 | 0.042009 | 0.041124 | 0.00 |
Apr 20 2024 | 0.041492 | 0.000563 | 1.38% | 0.040825 | 0.041832 | 0.040437 | 0.00 |
Apr 19 2024 | 0.040929 | 0.000567 | 1.41% | 0.040247 | 0.041557 | 0.038198 | 0.00 |
Apr 18 2024 | 0.040362 | 0.001431 | 3.68% | 0.038991 | 0.040667 | 0.038535 | 0.00 |
Apr 17 2024 | 0.038931 | -0.001576 | -3.89% | 0.040518 | 0.040975 | 0.038003 | 0.00 |
Apr 16 2024 | 0.040507 | 0.000257 | 0.64% | 0.040238 | 0.040839 | 0.039277 | 0.00 |
Apr 15 2024 | 0.040249 | -0.001544 | -3.69% | 0.005131 | 0.04232 | 0.0043 | 0.00 |
Apr 14 2024 | 0.041793 | 0.000129 | 0.31% | 0.041416 | 0.041953 | 0.040033 | 0.00 |
Apr 13 2024 | 0.041664 | -0.001142 | -2.67% | 0.042805 | 0.043319 | 0.039633 | 0.00 |
Apr 12 2024 | 0.042806 | -0.001289 | -2.92% | 0.044184 | 0.044928 | 0.041982 | 0.00 |
Apr 11 2024 | 0.044094 | -0.000324 | -0.73% | 0.044389 | 0.044833 | 0.043863 | 0.00 |
Apr 10 2024 | 0.044419 | 0.001329 | 3.08% | 0.043091 | 0.044746 | 0.042421 | 0.00 |
Apr 09 2024 | 0.04309 | -0.00154 | -3.45% | 0.044585 | 0.044616 | 0.04261 | 0.00 |
Apr 08 2024 | 0.04463 | 0.001411 | 3.26% | 0.005131 | 0.045456 | 0.0043 | 0.00 |
Apr 07 2024 | 0.043219 | 0.000314 | 0.73% | 0.042854 | 0.043644 | 0.042846 | 0.00 |
Apr 06 2024 | 0.042905 | 0.000548 | 1.29% | 0.042237 | 0.043349 | 0.042094 | 0.00 |
Apr 05 2024 | 0.042357 | -0.000394 | -0.92% | 0.042753 | 0.04292 | 0.041476 | 0.00 |
Apr 04 2024 | 0.042751 | 0.00145 | 3.51% | 0.041261 | 0.043147 | 0.040665 | 0.00 |
Apr 03 2024 | 0.041301 | 0.000149 | 0.36% | 0.041146 | 0.041881 | 0.040647 | 0.00 |
Apr 02 2024 | 0.041151 | -0.002786 | -6.34% | 0.04383 | 0.043836 | 0.040653 | 0.00 |
Apr 01 2024 | 0.043937 | -0.000302 | -0.68% | 0.005131 | 0.043971 | 0.0043 | 0.00 |
Mar 31 2024 | 0.044239 | 0.000761 | 1.75% | 0.043517 | 0.044248 | 0.043517 | 0.00 |
Mar 30 2024 | 0.043477 | -0.000232 | -0.53% | 0.043702 | 0.043928 | 0.043409 | 0.00 |
Mar 29 2024 | 0.043709 | -0.000591 | -1.33% | 0.044243 | 0.044303 | 0.043255 | 0.00 |
Mar 28 2024 | 0.0443 | 0.000975 | 2.25% | 0.043509 | 0.044689 | 0.043099 | 0.00 |
Mar 27 2024 | 0.043325 | -0.000213 | -0.49% | 0.04345 | 0.044472 | 0.042719 | 0.00 |
Mar 26 2024 | 0.043538 | 0.000158 | 0.36% | 0.04338 | 0.04424 | 0.043205 | 0.00 |
Mar 25 2024 | 0.04338 | 0.001198 | 2.84% | 0.005131 | 0.044189 | 0.0043 | 0.00 |
Mar 24 2024 | 0.042182 | 0.001833 | 4.54% | 0.040327 | 0.042331 | 0.040099 | 0.00 |
Mar 23 2024 | 0.040349 | 0.000514 | 1.29% | 0.039965 | 0.041347 | 0.039539 | 0.00 |
Mar 22 2024 | 0.039834 | -0.000981 | -2.40% | 0.040891 | 0.041618 | 0.039147 | 0.00 |
Mar 21 2024 | 0.040815 | -0.001115 | -2.66% | 0.04189 | 0.042126 | 0.040625 | 0.00 |
Mar 20 2024 | 0.04193 | 0.003461 | 9.00% | 0.03856 | 0.042025 | 0.037768 | 0.00 |
Mar 19 2024 | 0.038469 | -0.003521 | -8.39% | 0.041975 | 0.042173 | 0.038395 | 0.00 |
Mar 18 2024 | 0.04199 | -0.000265 | -0.63% | 0.005131 | 0.044372 | 0.0043 | 0.00 |
Mar 17 2024 | 0.042255 | 0.001796 | 4.44% | 0.040848 | 0.04262 | 0.040191 | 0.00 |
Mar 16 2024 | 0.040459 | -0.002766 | -6.40% | 0.043046 | 0.043381 | 0.040261 | 0.00 |
Mar 15 2024 | 0.043224 | -0.001172 | -2.64% | 0.005131 | 0.043648 | 0.0043 | 0.00 |
Mar 14 2024 | 0.044396 | -0.000603 | -1.34% | 0.045014 | 0.045425 | 0.042717 | 0.00 |
Mar 13 2024 | 0.045 | 0.001103 | 2.51% | 0.043896 | 0.045226 | 0.043802 | 0.00 |
Mar 12 2024 | 0.043897 | 0.000011 | 0.03% | 0.044009 | 0.045086 | 0.04272 | 0.00 |
Mar 11 2024 | 0.043886 | 0.001791 | 4.25% | 0.005131 | 0.044841 | 0.0043 | 0.00 |
Mar 10 2024 | 0.042095 | 0.00004 | 0.10% | 0.042055 | 0.042789 | 0.041875 | 0.00 |
Mar 09 2024 | 0.042055 | 0.000073 | 0.17% | 0.041926 | 0.042194 | 0.041803 | 0.00 |
Mar 08 2024 | 0.041982 | 0.000644 | 1.56% | 0.041283 | 0.04266 | 0.040806 | 0.00 |
Mar 07 2024 | 0.041337 | 0.000406 | 0.99% | 0.041031 | 0.041995 | 0.040733 | 0.00 |
Mar 06 2024 | 0.040931 | 0.000907 | 2.27% | 0.039626 | 0.041929 | 0.039116 | 0.00 |
Mar 05 2024 | 0.040024 | -0.002142 | -5.08% | 0.042524 | 0.042734 | 0.034879 | 0.00 |
Mar 04 2024 | 0.042166 | 0.002888 | 7.35% | 0.005131 | 0.042579 | 0.0043 | 0.00 |
Mar 03 2024 | 0.039277 | 0.000578 | 1.49% | 0.038639 | 0.039406 | 0.038403 | 0.00 |
Mar 02 2024 | 0.038699 | -0.000301 | -0.77% | 0.038959 | 0.038959 | 0.038429 | 0.00 |
Mar 01 2024 | 0.039 | 0.000562 | 1.46% | 0.038274 | 0.039405 | 0.038021 | 0.00 |
Feb 29 2024 | 0.038437 | 0.000203 | 0.53% | 0.038065 | 0.039363 | 0.036759 | 0.00 |
Feb 28 2024 | 0.038234 | 0.002876 | 8.13% | 0.035418 | 0.039816 | 0.035249 | 0.00 |
Feb 27 2024 | 0.035358 | 0.001572 | 4.65% | 0.033854 | 0.03565 | 0.033239 | 0.00 |
Feb 26 2024 | 0.033786 | 0.001518 | 4.71% | 0.005131 | 0.034071 | 0.0043 | 0.00 |
Feb 25 2024 | 0.032268 | 0.000072 | 0.22% | 0.032168 | 0.032394 | 0.031995 | 0.00 |
Feb 24 2024 | 0.032196 | 0.000483 | 1.52% | 0.031616 | 0.032238 | 0.03155 | 0.00 |
Feb 23 2024 | 0.031713 | -0.000284 | -0.89% | 0.032081 | 0.03214 | 0.031509 | 0.00 |
Feb 22 2024 | 0.031997 | -0.000444 | -1.37% | 0.032387 | 0.032484 | 0.031869 | 0.00 |
Feb 21 2024 | 0.032441 | -0.00023 | -0.70% | 0.032734 | 0.032764 | 0.031733 | 0.00 |
Feb 20 2024 | 0.032672 | 0.000187 | 0.58% | 0.032505 | 0.033004 | 0.03191 | 0.00 |
Feb 19 2024 | 0.032485 | -0.000167 | -0.51% | 0.005131 | 0.032844 | 0.0043 | 0.00 |
Feb 18 2024 | 0.032652 | 0.000199 | 0.61% | 0.032402 | 0.032808 | 0.032176 | 0.00 |
Feb 17 2024 | 0.032453 | -0.000193 | -0.59% | 0.032614 | 0.032648 | 0.031768 | 0.00 |
Feb 16 2024 | 0.032645 | 0.000198 | 0.61% | 0.03254 | 0.032876 | 0.032367 | 0.00 |
Feb 15 2024 | 0.032447 | 0.00000200 | 0.01% | 0.03246 | 0.033081 | 0.03216 | 0.00 |
Feb 14 2024 | 0.032445 | 0.001291 | 4.15% | 0.031147 | 0.032736 | 0.03089 | 0.00 |
Feb 13 2024 | 0.031153 | 0.000027 | 0.09% | 0.031133 | 0.031369 | 0.030383 | 0.00 |
Feb 12 2024 | 0.031126 | 0.001272 | 4.26% | 0.005131 | 0.031363 | 0.0043 | 0.00 |
Feb 11 2024 | 0.029855 | 0.000238 | 0.81% | 0.029642 | 0.030169 | 0.029511 | 0.00 |
Feb 10 2024 | 0.029616 | 0.000569 | 1.96% | 0.029111 | 0.02987 | 0.028915 | 0.00 |
Feb 09 2024 | 0.029048 | 0.000686 | 2.42% | 0.028385 | 0.029996 | 0.028342 | 0.00 |
Feb 08 2024 | 0.028362 | 0.000688 | 2.49% | 0.027735 | 0.028504 | 0.027735 | 0.00 |
Feb 07 2024 | 0.027674 | 0.000647 | 2.39% | 0.027016 | 0.027696 | 0.026809 | 0.00 |
Feb 06 2024 | 0.027027 | 0.000144 | 0.53% | 0.026877 | 0.027205 | 0.026794 | 0.00 |
Feb 05 2024 | 0.026883 | 0.000241 | 0.91% | 0.005131 | 0.027381 | 0.0043 | 0.00 |
Feb 04 2024 | 0.026642 | -0.000216 | -0.80% | 0.026869 | 0.026946 | 0.026457 | 0.00 |
Feb 03 2024 | 0.026858 | -0.000119 | -0.44% | 0.027061 | 0.027061 | 0.026793 | 0.00 |
Feb 02 2024 | 0.026977 | 0.000295 | 1.11% | 0.026732 | 0.027069 | 0.026525 | 0.00 |
Feb 01 2024 | 0.026682 | 0.000148 | 0.56% | 0.026519 | 0.026758 | 0.026102 | 0.00 |
Jan 31 2024 | 0.026534 | -0.000117 | -0.44% | 0.026731 | 0.027118 | 0.026365 | 0.00 |
Jan 30 2024 | 0.026651 | -0.000257 | -0.96% | 0.026827 | 0.027266 | 0.026651 | 0.00 |