Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.474776 | 0.000564 | 0.12% | 0.474315 | 6.70 | 0.459886 | 14,633.00 |
| Apr 25 2024 | 0.474212 | 0.009972 | 2.15% | 0.464469 | 0.476153 | 0.452829 | 13,729.00 |
| Apr 24 2024 | 0.46424 | -0.005004 | -1.07% | 0.470756 | 0.482353 | 0.454732 | 12,560.00 |
| Apr 23 2024 | 0.469244 | 0.019616 | 4.36% | 0.448909 | 0.486603 | 0.446854 | 15,741.00 |
| Apr 22 2024 | 0.449628 | -0.038722 | -7.93% | 0.482312 | 7.12 | 0.449335 | 24,304.00 |
| Apr 21 2024 | 0.48835 | -0.005358 | -1.09% | 0.493718 | 0.507678 | 0.473711 | 12,660.00 |
| Apr 20 2024 | 0.493708 | 0.006704 | 1.38% | 0.48576 | 0.522599 | 0.48115 | 19,961.00 |
| Apr 19 2024 | 0.487004 | -0.013684 | -2.73% | 6.62 | 6.62 | 0.469142 | 16,519.00 |
| Apr 18 2024 | 0.500688 | 0.007896 | 1.60% | 0.49356 | 0.518986 | 0.486739 | 12,373.00 |
| Apr 17 2024 | 0.492792 | -0.014821 | -2.92% | 0.507757 | 0.525361 | 0.467979 | 20,026.00 |
| Apr 16 2024 | 0.507613 | 0.008321 | 1.67% | 0.504247 | 0.514265 | 0.477281 | 17,134.00 |
| Apr 15 2024 | 0.499293 | 0.01259 | 2.59% | 0.482312 | 0.531976 | 0.449335 | 24,019.00 |
| Apr 14 2024 | 0.486703 | 0.001505 | 0.31% | 0.482312 | 0.495064 | 0.449335 | 11,663.00 |
| Apr 13 2024 | 0.485198 | -0.029552 | -5.74% | 0.514739 | 0.566694 | 0.447916 | 16,383.00 |
| Apr 12 2024 | 0.51475 | -0.082478 | -13.81% | 0.598448 | 7.27 | 0.511415 | 11,285.00 |
| Apr 11 2024 | 0.597229 | -0.026884 | -4.31% | 0.6237 | 0.632236 | 0.558996 | 10,984.00 |
| Apr 10 2024 | 0.624112 | -0.014053 | -2.20% | 0.638185 | 0.643906 | 0.613104 | 8,382.00 |
| Apr 09 2024 | 0.638165 | 0.011088 | 1.77% | 0.626446 | 0.674969 | 0.62016 | 10,287.00 |
| Apr 08 2024 | 0.627077 | 0.019819 | 3.26% | 0.60586 | 0.644209 | 0.575693 | 21,353.00 |
| Apr 07 2024 | 0.607258 | -0.011878 | -1.92% | 0.618405 | 0.631138 | 0.599208 | 10,641.00 |
| Apr 06 2024 | 0.619136 | 0.018636 | 3.10% | 0.598809 | 0.646751 | 0.590576 | 22,389.00 |
| Apr 05 2024 | 0.6005 | 0.021468 | 3.71% | 0.579062 | 0.60976 | 0.577573 | 12,820.00 |
| Apr 04 2024 | 0.579032 | -0.027407 | -4.52% | 0.60586 | 0.60913 | 0.555502 | 9,948.00 |
| Apr 03 2024 | 0.606439 | 0.017821 | 3.03% | 0.58854 | 0.624776 | 0.581401 | 11,433.00 |
| Apr 02 2024 | 0.588618 | -0.028723 | -4.65% | 0.615841 | 0.622949 | 0.582231 | 14,082.00 |
| Apr 01 2024 | 0.617341 | -0.03224 | -4.96% | 0.680904 | 7.17 | 0.610196 | 23,421.00 |
| Mar 31 2024 | 0.649582 | 0.022186 | 3.54% | 0.627961 | 0.66677 | 0.610035 | 10,937.00 |
| Mar 30 2024 | 0.627395 | -0.075272 | -10.71% | 0.702553 | 0.706614 | 0.589589 | 12,445.00 |
| Mar 29 2024 | 0.702668 | 0.007329 | 1.05% | 0.694445 | 0.736751 | 0.666117 | 10,195.00 |
| Mar 28 2024 | 0.695339 | 0.020785 | 3.08% | 0.677415 | 0.697703 | 0.65014 | 14,677.00 |
| Mar 27 2024 | 0.674554 | -0.019853 | -2.86% | 0.693 | 0.701573 | 0.672546 | 9,780.00 |
| Mar 26 2024 | 0.694407 | 0.018998 | 2.81% | 0.680904 | 0.710816 | 0.672987 | 13,303.00 |
| Mar 25 2024 | 0.675409 | 0.023995 | 3.68% | 0.689321 | 0.690199 | 0.644735 | 21,054.00 |
| Mar 24 2024 | 0.651414 | 0.028308 | 4.54% | 0.632987 | 0.662379 | 0.624295 | 16,111.00 |
| Mar 23 2024 | 0.623105 | 0.028111 | 4.72% | 0.591888 | 0.680301 | 0.589228 | 20,036.00 |
| Mar 22 2024 | 0.594995 | -0.061144 | -9.32% | 0.657359 | 0.681769 | 0.590814 | 20,362.00 |
| Mar 21 2024 | 0.656139 | -0.044455 | -6.35% | 0.689321 | 0.718568 | 0.647948 | 14,810.00 |
| Mar 20 2024 | 0.700594 | 0.067564 | 10.67% | 0.634527 | 0.701506 | 0.601249 | 20,305.00 |
| Mar 19 2024 | 0.63303 | -0.079198 | -11.12% | 0.711977 | 0.715334 | 0.613866 | 21,144.00 |
| Mar 18 2024 | 0.712228 | -0.04194 | -5.56% | 0.869039 | 7.29 | 0.702023 | 13,292.00 |
| Mar 17 2024 | 0.754168 | 0.006454 | 0.86% | 6.72 | 6.74 | 0.726092 | 15,685.00 |
| Mar 16 2024 | 0.747714 | -0.0347 | -4.43% | 0.779184 | 0.80037 | 0.744061 | 12,667.00 |
| Mar 15 2024 | 0.782415 | -0.077413 | -9.00% | 0.869039 | 0.901729 | 0.771148 | 24,538.00 |
| Mar 14 2024 | 0.859828 | -0.045865 | -5.06% | 0.905969 | 0.910678 | 0.841112 | 14,701.00 |
| Mar 13 2024 | 0.905692 | 0.033306 | 3.82% | 0.872367 | 0.914995 | 0.856883 | 9,583.00 |
| Mar 12 2024 | 0.872386 | 0.005776 | 0.67% | 0.869039 | 0.901729 | 0.863241 | 12,351.00 |
| Mar 11 2024 | 0.866611 | -0.039235 | -4.33% | 1.87 | 1.87 | 0.857651 | 14,581.00 |
| Mar 10 2024 | 0.905845 | 0.022162 | 2.51% | 0.878358 | 0.910157 | 0.876485 | 10,873.00 |
| Mar 09 2024 | 0.883683 | -0.003778 | -0.43% | 0.886279 | 0.895082 | 0.872315 | 9,955.00 |
| Mar 08 2024 | 0.887461 | -0.007313 | -0.82% | 0.893602 | 0.898758 | 0.862617 | 10,031.00 |
| Mar 07 2024 | 0.894774 | -0.006753 | -0.75% | 0.903713 | 0.917508 | 0.884784 | 10,725.00 |
| Mar 06 2024 | 0.901527 | 0.004786 | 0.53% | 0.887834 | 0.930404 | 0.876882 | 12,054.00 |
| Mar 05 2024 | 0.896741 | 0.016063 | 1.82% | 0.877384 | 0.949714 | 0.785881 | 12,426.00 |
| Mar 04 2024 | 0.880678 | -0.07391 | -7.74% | 1.87 | 1.87 | 0.867995 | 11,713.00 |
| Mar 03 2024 | 0.954588 | 0.033648 | 3.65% | 0.904835 | 0.968932 | 0.898588 | 12,453.00 |
| Mar 02 2024 | 0.920941 | 0.04715 | 5.40% | 6.40 | 6.40 | 0.869135 | 16,211.00 |
| Mar 01 2024 | 0.873791 | -0.040918 | -4.47% | 0.915663 | 0.922764 | 0.854176 | 13,250.00 |
| Feb 29 2024 | 0.914709 | 0.058077 | 6.78% | 0.867294 | 0.945311 | 0.828261 | 14,124.00 |
| Feb 28 2024 | 0.856631 | -0.065349 | -7.09% | 0.923567 | 0.933265 | 0.839233 | 12,953.00 |
| Feb 27 2024 | 0.921981 | -0.01034 | -1.11% | 0.938487 | 0.953476 | 0.880381 | 11,565.00 |
| Feb 26 2024 | 0.93232 | 0.029647 | 3.28% | 1.87 | 5.25 | 0.871154 | 10,606.00 |
| Feb 25 2024 | 0.902673 | 0.038682 | 4.48% | 0.863253 | 0.97553 | 0.860022 | 12,584.00 |
| Feb 24 2024 | 0.863991 | 0.037035 | 4.48% | 0.824422 | 0.88238 | 0.818671 | 11,172.00 |
| Feb 23 2024 | 0.826956 | -0.039809 | -4.59% | 5.27 | 5.27 | 0.791965 | 14,292.00 |
| Feb 22 2024 | 0.866765 | -0.085947 | -9.02% | 0.951109 | 0.951109 | 0.866765 | 10,437.00 |
| Feb 21 2024 | 0.952712 | -0.019174 | -1.97% | 0.990295 | 0.991215 | 0.947584 | 9,142.00 |
| Feb 20 2024 | 0.971886 | -0.039659 | -3.92% | 1.01 | 1.02 | 0.961349 | 11,309.00 |
| Feb 19 2024 | 1.01 | -0.030 | -2.49% | 1.87 | 1.87 | 1.01 | 8,749.00 |
| Feb 18 2024 | 1.04 | 0.060 | 6.11% | 0.976162 | 1.11 | 0.970307 | 12,187.00 |
| Feb 17 2024 | 0.977684 | -0.022337 | -2.23% | 0.999048 | 1.01 | 0.956977 | 13,831.00 |
| Feb 16 2024 | 1.00 | 0.00 | -0.21% | 1.02 | 1.05 | 0.987525 | 11,797.00 |
| Feb 15 2024 | 1.00 | 0.010 | 0.83% | 0.99435 | 1.08 | 0.99429 | 11,610.00 |
| Feb 14 2024 | 0.993875 | -0.027481 | -2.69% | 5.12 | 5.12 | 0.972748 | 13,481.00 |
| Feb 13 2024 | 1.02 | -0.160 | -13.30% | 1.18 | 1.23 | 0.941531 | 17,292.00 |
| Feb 12 2024 | 1.18 | -0.250 | -17.53% | 1.87 | 1.87 | 1.16 | 12,859.00 |
| Feb 11 2024 | 1.43 | -0.040 | -3.04% | 1.47 | 1.61 | 1.42 | 9,389.00 |
| Feb 10 2024 | 1.47 | -0.090 | -5.50% | 1.56 | 1.57 | 1.38 | 19,372.00 |
| Feb 09 2024 | 1.56 | -0.300 | -16.17% | 1.87 | 1.87 | 1.55 | 12,704.00 |
| Feb 08 2024 | 1.86 | -0.060 | -3.12% | 1.92 | 2.10 | 1.86 | 9,515.00 |
| Feb 07 2024 | 1.92 | -0.180 | -8.76% | 2.10 | 2.10 | 1.88 | 9,380.00 |
| Feb 06 2024 | 2.10 | -0.240 | -10.13% | 2.34 | 2.34 | 2.09 | 5,378.00 |
| Feb 05 2024 | 2.34 | 0.00 | 0.18% | 2.10 | 2.37 | 2.09 | 4,852.00 |
| Feb 04 2024 | 2.34 | 0.030 | 1.39% | 2.31 | 2.39 | 2.29 | 5,350.00 |
| Feb 03 2024 | 2.31 | -0.110 | -4.39% | 2.37 | 2.50 | 2.30 | 6,542.00 |
| Feb 02 2024 | 2.41 | 0.350 | 17.21% | 2.06 | 2.57 | 2.02 | 16,471.00 |
| Feb 01 2024 | 2.06 | -0.200 | -8.73% | 2.25 | 2.25 | 1.97 | 6,936.00 |
| Jan 31 2024 | 2.25 | 0.00 | 0.01% | 2.26 | 2.32 | 2.10 | 8,147.00 |
| Jan 30 2024 | 2.25 | -0.100 | -4.39% | 2.35 | 2.37 | 2.24 | 5,641.00 |
| Jan 29 2024 | 2.36 | 0.370 | 18.41% | 2.10 | 2.40 | 2.09 | 6,836.00 |
| Jan 28 2024 | 1.99 | 0.100 | 5.32% | 1.91 | 2.01 | 1.89 | 14,189.00 |
| Jan 27 2024 | 1.89 | 0.100 | 5.57% | 1.79 | 1.93 | 1.76 | 11,798.00 |
