ONIONGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.495336 | -0.006497 | -1.29% | 0.501809 | 0.502774 | 0.492031 | 0.00 |
Apr 26 2024 | 0.501833 | -0.004852 | -0.96% | 0.506796 | 0.509169 | 0.498778 | 0.00 |
Apr 25 2024 | 0.506685 | -0.000368 | -0.07% | 0.507303 | 0.512536 | 0.495347 | 0.00 |
Apr 24 2024 | 0.507053 | -0.017114 | -3.26% | 0.525855 | 0.529208 | 0.502249 | 0.00 |
Apr 23 2024 | 0.524167 | -0.008345 | -1.57% | 0.53166 | 0.534511 | 0.521651 | 0.00 |
Apr 22 2024 | 0.532512 | 0.016331 | 3.16% | 0.51534 | 0.535065 | 0.07571 | 0.00 |
Apr 21 2024 | 0.516181 | -0.000111 | -0.02% | 0.516303 | 0.522723 | 0.511712 | 0.00 |
Apr 20 2024 | 0.516292 | 0.00701 | 1.38% | 0.507981 | 0.520515 | 0.50316 | 0.00 |
Apr 19 2024 | 0.509282 | 0.007061 | 1.41% | 0.50079 | 0.517097 | 0.475296 | 0.00 |
Apr 18 2024 | 0.502221 | 0.017806 | 3.68% | 0.48517 | 0.506018 | 0.479488 | 0.00 |
Apr 17 2024 | 0.484415 | -0.01961 | -3.89% | 0.504167 | 0.509856 | 0.47287 | 0.00 |
Apr 16 2024 | 0.504024 | 0.003203 | 0.64% | 0.500682 | 0.508163 | 0.48873 | 0.00 |
Apr 15 2024 | 0.500821 | -0.01921 | -3.69% | 0.51534 | 0.526591 | 0.494625 | 0.00 |
Apr 14 2024 | 0.520031 | 0.001608 | 0.31% | 0.51534 | 0.522026 | 0.498133 | 0.00 |
Apr 13 2024 | 0.518423 | -0.014208 | -2.67% | 0.532619 | 0.539023 | 0.49316 | 0.00 |
Apr 12 2024 | 0.532631 | -0.016038 | -2.92% | 0.549789 | 0.559039 | 0.522381 | 0.00 |
Apr 11 2024 | 0.548669 | -0.004036 | -0.73% | 0.55234 | 0.557853 | 0.545792 | 0.00 |
Apr 10 2024 | 0.552705 | 0.016537 | 3.08% | 0.536185 | 0.556774 | 0.527848 | 0.00 |
Apr 09 2024 | 0.536167 | -0.019163 | -3.45% | 0.554771 | 0.555152 | 0.5302 | 0.00 |
Apr 08 2024 | 0.55533 | 0.017551 | 3.26% | 0.513414 | 0.565608 | 0.506001 | 0.00 |
Apr 07 2024 | 0.537779 | 0.00391 | 0.73% | 0.533239 | 0.543059 | 0.533128 | 0.00 |
Apr 06 2024 | 0.533869 | 0.006823 | 1.29% | 0.525562 | 0.539395 | 0.523773 | 0.00 |
Apr 05 2024 | 0.527046 | -0.004906 | -0.92% | 0.531979 | 0.534049 | 0.516092 | 0.00 |
Apr 04 2024 | 0.531952 | 0.018047 | 3.51% | 0.513414 | 0.536877 | 0.506001 | 0.00 |
Apr 03 2024 | 0.513905 | 0.001859 | 0.36% | 0.511978 | 0.521126 | 0.505767 | 0.00 |
Apr 02 2024 | 0.512046 | -0.034663 | -6.34% | 0.54538 | 0.545457 | 0.505852 | 0.00 |
Apr 01 2024 | 0.546709 | -0.003756 | -0.68% | 0.539781 | 0.550479 | 0.076168 | 0.00 |
Mar 31 2024 | 0.550464 | 0.009474 | 1.75% | 0.541479 | 0.550575 | 0.541479 | 0.00 |
Mar 30 2024 | 0.540991 | -0.002885 | -0.53% | 0.543787 | 0.546599 | 0.54014 | 0.00 |
Mar 29 2024 | 0.543876 | -0.007348 | -1.33% | 0.550515 | 0.55127 | 0.538222 | 0.00 |
Mar 28 2024 | 0.551224 | 0.012129 | 2.25% | 0.541381 | 0.556063 | 0.53628 | 0.00 |
Mar 27 2024 | 0.539095 | -0.002653 | -0.49% | 0.54065 | 0.553365 | 0.531549 | 0.00 |
Mar 26 2024 | 0.541748 | 0.00197 | 0.36% | 0.539781 | 0.550479 | 0.537596 | 0.00 |
Mar 25 2024 | 0.539778 | 0.01491 | 2.84% | 0.521233 | 0.549847 | 0.518503 | 0.00 |
Mar 24 2024 | 0.524869 | 0.022809 | 4.54% | 0.501795 | 0.52673 | 0.498954 | 0.00 |
Mar 23 2024 | 0.502059 | 0.006399 | 1.29% | 0.497287 | 0.514487 | 0.491989 | 0.00 |
Mar 22 2024 | 0.495661 | -0.012201 | -2.40% | 0.508806 | 0.517853 | 0.487103 | 0.00 |
Mar 21 2024 | 0.507862 | -0.013868 | -2.66% | 0.521233 | 0.524171 | 0.505503 | 0.00 |
Mar 20 2024 | 0.52173 | 0.043062 | 9.00% | 0.4798 | 0.522919 | 0.469955 | 0.00 |
Mar 19 2024 | 0.478668 | -0.043809 | -8.38% | 0.522293 | 0.524756 | 0.477745 | 0.00 |
Mar 18 2024 | 0.522478 | -0.003301 | -0.63% | 0.547606 | 0.561013 | 0.07751 | 0.00 |
Mar 17 2024 | 0.525778 | 0.022351 | 4.44% | 0.508271 | 0.530327 | 0.500101 | 0.00 |
Mar 16 2024 | 0.503427 | -0.034415 | -6.40% | 0.535621 | 0.539793 | 0.500967 | 0.00 |
Mar 15 2024 | 0.537842 | -0.014583 | -2.64% | 0.547606 | 0.561013 | 0.508447 | 0.00 |
Mar 14 2024 | 0.552425 | -0.007509 | -1.34% | 0.560106 | 0.565225 | 0.531527 | 0.00 |
Mar 13 2024 | 0.559934 | 0.01372 | 2.51% | 0.546202 | 0.562743 | 0.545028 | 0.00 |
Mar 12 2024 | 0.546214 | 0.000138 | 0.03% | 0.547606 | 0.561013 | 0.531571 | 0.00 |
Mar 11 2024 | 0.546076 | 0.022284 | 4.25% | 0.353193 | 0.557959 | 0.352664 | 0.00 |
Mar 10 2024 | 0.523792 | 0.000502 | 0.10% | 0.523289 | 0.532421 | 0.52105 | 0.00 |
Mar 09 2024 | 0.523289 | 0.00091 | 0.17% | 0.521684 | 0.525021 | 0.52016 | 0.00 |
Mar 08 2024 | 0.52238 | 0.008016 | 1.56% | 0.51369 | 0.53082 | 0.507756 | 0.00 |
Mar 07 2024 | 0.514364 | 0.005053 | 0.99% | 0.510546 | 0.522543 | 0.506842 | 0.00 |
Mar 06 2024 | 0.509311 | 0.01129 | 2.27% | 0.493074 | 0.521727 | 0.486719 | 0.00 |
Mar 05 2024 | 0.498021 | -0.02665 | -5.08% | 0.529122 | 0.531744 | 0.434 | 0.00 |
Mar 04 2024 | 0.524671 | 0.035941 | 7.35% | 0.353193 | 0.529817 | 0.352664 | 0.00 |
Mar 03 2024 | 0.488729 | 0.007195 | 1.49% | 0.480785 | 0.490333 | 0.47785 | 0.00 |
Mar 02 2024 | 0.481534 | -0.00374 | -0.77% | 0.484769 | 0.484769 | 0.478177 | 0.00 |
Mar 01 2024 | 0.485275 | 0.006999 | 1.46% | 0.476242 | 0.490315 | 0.473102 | 0.00 |
Feb 29 2024 | 0.478276 | 0.002531 | 0.53% | 0.473639 | 0.48979 | 0.45739 | 0.00 |
Feb 28 2024 | 0.475745 | 0.03579 | 8.13% | 0.440712 | 0.495432 | 0.438605 | 0.00 |
Feb 27 2024 | 0.439955 | 0.019555 | 4.65% | 0.421248 | 0.443598 | 0.413591 | 0.00 |
Feb 26 2024 | 0.420399 | 0.018894 | 4.71% | 0.353193 | 0.423952 | 0.055784 | 0.00 |
Feb 25 2024 | 0.401506 | 0.000891 | 0.22% | 0.400273 | 0.40308 | 0.398115 | 0.00 |
Feb 24 2024 | 0.400615 | 0.006004 | 1.52% | 0.393401 | 0.401137 | 0.392573 | 0.00 |
Feb 23 2024 | 0.394611 | -0.003534 | -0.89% | 0.399179 | 0.399921 | 0.392066 | 0.00 |
Feb 22 2024 | 0.398145 | -0.005526 | -1.37% | 0.402991 | 0.404202 | 0.396542 | 0.00 |
Feb 21 2024 | 0.403671 | -0.002867 | -0.71% | 0.407305 | 0.407684 | 0.394855 | 0.00 |
Feb 20 2024 | 0.406538 | 0.002331 | 0.58% | 0.404461 | 0.410667 | 0.397061 | 0.00 |
Feb 19 2024 | 0.404207 | -0.00208 | -0.51% | 0.353193 | 0.408679 | 0.352664 | 0.00 |
Feb 18 2024 | 0.406287 | 0.002479 | 0.61% | 0.40318 | 0.408236 | 0.400368 | 0.00 |
Feb 17 2024 | 0.403808 | -0.002399 | -0.59% | 0.405812 | 0.406244 | 0.395286 | 0.00 |
Feb 16 2024 | 0.406207 | 0.002469 | 0.61% | 0.404898 | 0.409082 | 0.402749 | 0.00 |
Feb 15 2024 | 0.403738 | 0.000028 | 0.01% | 0.403903 | 0.411625 | 0.40017 | 0.00 |
Feb 14 2024 | 0.40371 | 0.016069 | 4.15% | 0.387561 | 0.407339 | 0.384371 | 0.00 |
Feb 13 2024 | 0.387642 | 0.000335 | 0.09% | 0.387393 | 0.390326 | 0.378062 | 0.00 |
Feb 12 2024 | 0.387307 | 0.015823 | 4.26% | 0.353193 | 0.390251 | 0.352664 | 0.00 |
Feb 11 2024 | 0.371484 | 0.002967 | 0.81% | 0.368835 | 0.375396 | 0.367203 | 0.00 |
Feb 10 2024 | 0.368516 | 0.007074 | 1.96% | 0.362224 | 0.371671 | 0.359785 | 0.00 |
Feb 09 2024 | 0.361443 | 0.008533 | 2.42% | 0.353193 | 0.373244 | 0.352664 | 0.00 |
Feb 08 2024 | 0.352909 | 0.008563 | 2.49% | 0.345107 | 0.354674 | 0.345107 | 0.00 |
Feb 07 2024 | 0.344346 | 0.008051 | 2.39% | 0.336164 | 0.344621 | 0.333583 | 0.00 |
Feb 06 2024 | 0.336296 | 0.001787 | 0.53% | 0.334429 | 0.338517 | 0.333405 | 0.00 |
Feb 05 2024 | 0.334509 | 0.003002 | 0.91% | 0.033209 | 0.340708 | 0.032582 | 0.00 |
Feb 04 2024 | 0.331507 | -0.002689 | -0.80% | 0.33433 | 0.335288 | 0.329206 | 0.00 |
Feb 03 2024 | 0.334196 | -0.00148 | -0.44% | 0.336725 | 0.336725 | 0.333382 | 0.00 |
Feb 02 2024 | 0.335676 | 0.003674 | 1.11% | 0.332632 | 0.336817 | 0.330045 | 0.00 |
Feb 01 2024 | 0.332002 | 0.001845 | 0.56% | 0.329973 | 0.332947 | 0.324789 | 0.00 |
Jan 31 2024 | 0.330158 | -0.00146 | -0.44% | 0.332619 | 0.337434 | 0.328057 | 0.00 |
Jan 30 2024 | 0.331618 | -0.003203 | -0.96% | 0.333809 | 0.339273 | 0.331618 | 0.00 |
Jan 29 2024 | 0.334821 | 0.009256 | 2.84% | 0.033209 | 0.335555 | 0.032582 | 0.00 |
Jan 28 2024 | 0.325565 | -0.000924 | -0.28% | 0.326381 | 0.331143 | 0.323141 | 0.00 |
Jan 27 2024 | 0.326489 | 0.002426 | 0.75% | 0.324115 | 0.326942 | 0.320652 | 0.00 |