O3GBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.347397 | 0.007828 | 2.31% | 0.339478 | 0.349837 | 0.339013 | 0.00 |
May 16 2024 | 0.339569 | -0.004461 | -1.30% | 0.344218 | 0.345991 | 0.336347 | 0.00 |
May 15 2024 | 0.344031 | 0.02197 | 6.82% | 0.322411 | 0.345134 | 0.321013 | 0.00 |
May 14 2024 | 0.322061 | -0.007863 | -2.38% | 0.330047 | 0.330902 | 0.319635 | 0.00 |
May 13 2024 | 0.329924 | 0.00642 | 1.98% | 0.153136 | 0.338937 | 0.153079 | 0.00 |
May 12 2024 | 0.323504 | 0.00334 | 1.04% | 0.320448 | 0.325251 | 0.319294 | 0.00 |
May 11 2024 | 0.320164 | -0.000751 | -0.23% | 0.320008 | 0.323202 | 0.31848 | 0.00 |
May 10 2024 | 0.320915 | -0.010899 | -3.28% | 0.331136 | 0.333247 | 0.317125 | 0.00 |
May 09 2024 | 0.331814 | 0.009463 | 2.94% | 0.323079 | 0.333154 | 0.320716 | 0.00 |
May 08 2024 | 0.32235 | -0.007186 | -2.18% | 0.32881 | 0.332123 | 0.32108 | 0.00 |
May 07 2024 | 0.329536 | -0.001923 | -0.58% | 0.331871 | 0.338387 | 0.32849 | 0.00 |
May 06 2024 | 0.331459 | -0.005101 | -1.52% | 0.153136 | 0.35886 | 0.153079 | 0.00 |
May 05 2024 | 0.33656 | 0.001204 | 0.36% | 0.336148 | 0.339132 | 0.330915 | 0.00 |
May 04 2024 | 0.335356 | 0.004464 | 1.35% | 0.330343 | 0.338055 | 0.329071 | 0.00 |
May 03 2024 | 0.330892 | 0.019975 | 6.42% | 0.310737 | 0.332941 | 0.309203 | 0.00 |
May 02 2024 | 0.310917 | 0.003776 | 1.23% | 0.306994 | 0.313787 | 0.30004 | 0.00 |
May 01 2024 | 0.30714 | -0.012643 | -3.95% | 0.319914 | 0.320582 | 0.298655 | 0.00 |
Apr 30 2024 | 0.319784 | -0.015133 | -4.52% | 0.335011 | 0.339509 | 0.312674 | 0.00 |
Apr 29 2024 | 0.334917 | 0.003135 | 0.94% | 0.153136 | 0.35886 | 0.153079 | 0.00 |
Apr 28 2024 | 0.331782 | -0.00029 | -0.09% | 0.331469 | 0.336598 | 0.330559 | 0.00 |
Apr 27 2024 | 0.332071 | -0.004356 | -1.29% | 0.336411 | 0.337058 | 0.329856 | 0.00 |
Apr 26 2024 | 0.336427 | -0.003253 | -0.96% | 0.339754 | 0.341345 | 0.334379 | 0.00 |
Apr 25 2024 | 0.33968 | -0.000247 | -0.07% | 0.340094 | 0.343603 | 0.332079 | 0.00 |
Apr 24 2024 | 0.339927 | -0.011473 | -3.26% | 0.352532 | 0.35478 | 0.336706 | 0.00 |
Apr 23 2024 | 0.3514 | -0.005594 | -1.57% | 0.356423 | 0.358334 | 0.349713 | 0.00 |
Apr 22 2024 | 0.356994 | 0.010948 | 3.16% | 0.153136 | 0.361542 | 0.153079 | 0.00 |
Apr 21 2024 | 0.346046 | -0.000075 | -0.02% | 0.346128 | 0.350432 | 0.34305 | 0.00 |
Apr 20 2024 | 0.346121 | 0.0047 | 1.38% | 0.340549 | 0.348951 | 0.337317 | 0.00 |
Apr 19 2024 | 0.341421 | 0.004734 | 1.41% | 0.335728 | 0.34666 | 0.318637 | 0.00 |
Apr 18 2024 | 0.336687 | 0.011937 | 3.68% | 0.325256 | 0.339233 | 0.321447 | 0.00 |
Apr 17 2024 | 0.32475 | -0.013146 | -3.89% | 0.337992 | 0.341806 | 0.31701 | 0.00 |
Apr 16 2024 | 0.337896 | 0.002147 | 0.64% | 0.335655 | 0.340671 | 0.327643 | 0.00 |
Apr 15 2024 | 0.335749 | -0.012878 | -3.69% | 0.153136 | 0.353025 | 0.153079 | 0.00 |
Apr 14 2024 | 0.348627 | 0.001078 | 0.31% | 0.345482 | 0.349965 | 0.333947 | 0.00 |
Apr 13 2024 | 0.347549 | -0.009525 | -2.67% | 0.357066 | 0.361359 | 0.330613 | 0.00 |
Apr 12 2024 | 0.357074 | -0.010752 | -2.92% | 0.368577 | 0.374778 | 0.350203 | 0.00 |
Apr 11 2024 | 0.367826 | -0.002706 | -0.73% | 0.370287 | 0.373983 | 0.365897 | 0.00 |
Apr 10 2024 | 0.370531 | 0.011087 | 3.08% | 0.359456 | 0.373259 | 0.353867 | 0.00 |
Apr 09 2024 | 0.359445 | -0.012847 | -3.45% | 0.371917 | 0.372172 | 0.355444 | 0.00 |
Apr 08 2024 | 0.372291 | 0.011766 | 3.26% | 0.153136 | 0.379182 | 0.153079 | 0.00 |
Apr 07 2024 | 0.360525 | 0.002621 | 0.73% | 0.357482 | 0.364065 | 0.357407 | 0.00 |
Apr 06 2024 | 0.357904 | 0.004574 | 1.29% | 0.352335 | 0.361609 | 0.351135 | 0.00 |
Apr 05 2024 | 0.35333 | -0.003289 | -0.92% | 0.356637 | 0.358025 | 0.345986 | 0.00 |
Apr 04 2024 | 0.356619 | 0.012099 | 3.51% | 0.344191 | 0.359921 | 0.339222 | 0.00 |
Apr 03 2024 | 0.34452 | 0.001246 | 0.36% | 0.343228 | 0.349361 | 0.339065 | 0.00 |
Apr 02 2024 | 0.343274 | -0.023238 | -6.34% | 0.365621 | 0.365673 | 0.339122 | 0.00 |
Apr 01 2024 | 0.366512 | -0.002518 | -0.68% | 0.153136 | 0.366799 | 0.153079 | 0.00 |
Mar 31 2024 | 0.36903 | 0.006351 | 1.75% | 0.363006 | 0.369104 | 0.363006 | 0.00 |
Mar 30 2024 | 0.362678 | -0.001934 | -0.53% | 0.364553 | 0.366438 | 0.362108 | 0.00 |
Mar 29 2024 | 0.364613 | -0.004926 | -1.33% | 0.369064 | 0.369569 | 0.360823 | 0.00 |
Mar 28 2024 | 0.369539 | 0.008131 | 2.25% | 0.36294 | 0.372783 | 0.35952 | 0.00 |
Mar 27 2024 | 0.361407 | -0.001779 | -0.49% | 0.36245 | 0.370974 | 0.356349 | 0.00 |
Mar 26 2024 | 0.363186 | 0.001321 | 0.36% | 0.361868 | 0.36904 | 0.360403 | 0.00 |
Mar 25 2024 | 0.361866 | 0.009995 | 2.84% | 0.153136 | 0.368616 | 0.153079 | 0.00 |
Mar 24 2024 | 0.35187 | 0.015291 | 4.54% | 0.336402 | 0.353118 | 0.334497 | 0.00 |
Mar 23 2024 | 0.336579 | 0.00429 | 1.29% | 0.33338 | 0.34491 | 0.329828 | 0.00 |
Mar 22 2024 | 0.332289 | -0.00818 | -2.40% | 0.341102 | 0.347167 | 0.326552 | 0.00 |
Mar 21 2024 | 0.340469 | -0.009297 | -2.66% | 0.349433 | 0.351402 | 0.338887 | 0.00 |
Mar 20 2024 | 0.349766 | 0.028869 | 9.00% | 0.321656 | 0.350563 | 0.315056 | 0.00 |
Mar 19 2024 | 0.320898 | -0.02937 | -8.39% | 0.350144 | 0.351795 | 0.320279 | 0.00 |
Mar 18 2024 | 0.350267 | -0.002213 | -0.63% | 0.153136 | 0.37014 | 0.153079 | 0.00 |
Mar 17 2024 | 0.35248 | 0.014984 | 4.44% | 0.340743 | 0.355529 | 0.335266 | 0.00 |
Mar 16 2024 | 0.337496 | -0.023072 | -6.40% | 0.359079 | 0.361876 | 0.335847 | 0.00 |
Mar 15 2024 | 0.360567 | -0.009777 | -2.64% | 0.153136 | 0.364098 | 0.153079 | 0.00 |
Mar 14 2024 | 0.370344 | -0.005034 | -1.34% | 0.375493 | 0.378925 | 0.356334 | 0.00 |
Mar 13 2024 | 0.375378 | 0.009198 | 2.51% | 0.366172 | 0.377261 | 0.365385 | 0.00 |
Mar 12 2024 | 0.36618 | 0.000093 | 0.03% | 0.367113 | 0.376101 | 0.356364 | 0.00 |
Mar 11 2024 | 0.366087 | 0.014939 | 4.25% | 0.153136 | 0.374054 | 0.153079 | 0.00 |
Mar 10 2024 | 0.351148 | 0.000337 | 0.10% | 0.350811 | 0.356933 | 0.34931 | 0.00 |
Mar 09 2024 | 0.350811 | 0.00061 | 0.17% | 0.349735 | 0.351972 | 0.348713 | 0.00 |
Mar 08 2024 | 0.350202 | 0.005374 | 1.56% | 0.344376 | 0.35586 | 0.340398 | 0.00 |
Mar 07 2024 | 0.344828 | 0.003388 | 0.99% | 0.342268 | 0.350311 | 0.339785 | 0.00 |
Mar 06 2024 | 0.34144 | 0.007569 | 2.27% | 0.330555 | 0.349764 | 0.326295 | 0.00 |
Mar 05 2024 | 0.333871 | -0.017866 | -5.08% | 0.354722 | 0.356479 | 0.290952 | 0.00 |
Mar 04 2024 | 0.351737 | 0.024095 | 7.35% | 0.153136 | 0.355188 | 0.153079 | 0.00 |
Mar 03 2024 | 0.327643 | 0.004823 | 1.49% | 0.322317 | 0.328718 | 0.320349 | 0.00 |
Mar 02 2024 | 0.322819 | -0.002507 | -0.77% | 0.324987 | 0.324987 | 0.320568 | 0.00 |
Mar 01 2024 | 0.325327 | 0.004692 | 1.46% | 0.319271 | 0.328705 | 0.317166 | 0.00 |
Feb 29 2024 | 0.320635 | 0.001697 | 0.53% | 0.317526 | 0.328353 | 0.306633 | 0.00 |
Feb 28 2024 | 0.318938 | 0.023994 | 8.13% | 0.295452 | 0.332136 | 0.294039 | 0.00 |
Feb 27 2024 | 0.294944 | 0.01311 | 4.65% | 0.282403 | 0.297387 | 0.27727 | 0.00 |
Feb 26 2024 | 0.281834 | 0.012666 | 4.71% | 0.153136 | 0.284216 | 0.153079 | 0.00 |
Feb 25 2024 | 0.269168 | 0.000597 | 0.22% | 0.268341 | 0.270224 | 0.266895 | 0.00 |
Feb 24 2024 | 0.268571 | 0.004025 | 1.52% | 0.263735 | 0.268921 | 0.26318 | 0.00 |
Feb 23 2024 | 0.264546 | -0.00237 | -0.89% | 0.267608 | 0.268105 | 0.262839 | 0.00 |
Feb 22 2024 | 0.266915 | -0.003704 | -1.37% | 0.270164 | 0.270976 | 0.265841 | 0.00 |
Feb 21 2024 | 0.27062 | -0.001922 | -0.71% | 0.273056 | 0.27331 | 0.26471 | 0.00 |
Feb 20 2024 | 0.272542 | 0.001563 | 0.58% | 0.27115 | 0.27531 | 0.266189 | 0.00 |
Feb 19 2024 | 0.270979 | -0.001395 | -0.51% | 0.153136 | 0.273977 | 0.153079 | 0.00 |
Feb 18 2024 | 0.272374 | 0.001662 | 0.61% | 0.27029 | 0.27368 | 0.268405 | 0.00 |
Feb 17 2024 | 0.270712 | -0.001608 | -0.59% | 0.272055 | 0.272345 | 0.264998 | 0.00 |