Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.290574 | 0.001358 | 0.47% | 0.287734 | 0.301541 | 0.279228 | 533,934.00 |
| May 03 2024 | 0.289216 | 0.016987 | 6.24% | 0.2716 | 0.292088 | 0.259681 | 647,970.00 |
| May 02 2024 | 0.272229 | -0.011608 | -4.09% | 0.28277 | 0.28277 | 0.266123 | 392,255.00 |
| May 01 2024 | 0.283837 | -0.010714 | -3.64% | 0.297583 | 0.299178 | 0.267101 | 522,554.00 |
| Apr 30 2024 | 0.29455 | -0.025628 | -8.00% | 0.320777 | 0.325829 | 0.288029 | 1,022,241.00 |
| Apr 29 2024 | 0.320179 | 0.01508 | 4.94% | 0.232768 | 0.573959 | 0.211314 | 2,127,975.00 |
| Apr 28 2024 | 0.305098 | 0.018378 | 6.41% | 0.284691 | 0.332376 | 0.278304 | 1,001,738.00 |
| Apr 27 2024 | 0.28672 | -0.02265 | -7.32% | 0.308845 | 0.30995 | 0.283346 | 587,393.00 |
| Apr 26 2024 | 0.30937 | -0.008661 | -2.72% | 0.319132 | 0.319501 | 0.298699 | 644,417.00 |
| Apr 25 2024 | 0.318031 | -0.024475 | -7.15% | 0.335966 | 0.350064 | 0.299589 | 1,215,297.00 |
| Apr 24 2024 | 0.342506 | 0.000704 | 0.21% | 0.353067 | 0.354799 | 0.331766 | 1,414,773.00 |
| Apr 23 2024 | 0.341802 | -0.035236 | -9.35% | 0.378057 | 0.406161 | 0.337847 | 1,867,881.00 |
| Apr 22 2024 | 0.377038 | 0.053571 | 16.56% | 0.232768 | 0.578247 | 0.211314 | 1,039,282.00 |
| Apr 21 2024 | 0.323466 | 0.027242 | 9.20% | 0.294655 | 0.343077 | 0.288031 | 1,844,785.00 |
| Apr 20 2024 | 0.296225 | -0.001159 | -0.39% | 0.291973 | 0.321576 | 0.288273 | 815,315.00 |
| Apr 19 2024 | 0.297383 | 0.032734 | 12.37% | 0.269499 | 0.315087 | 0.269229 | 2,996,477.00 |
| Apr 18 2024 | 0.26465 | 0.030573 | 13.06% | 0.236415 | 0.275478 | 0.220684 | 1,766,429.00 |
| Apr 17 2024 | 0.234076 | -0.026909 | -10.31% | 0.261059 | 0.263325 | 0.232825 | 492,199.00 |
| Apr 16 2024 | 0.260985 | 0.004715 | 1.84% | 0.256708 | 0.270556 | 0.23525 | 1,091,412.00 |
| Apr 15 2024 | 0.25627 | 0.006041 | 2.41% | 0.232768 | 0.293607 | 0.211314 | 2,929,970.00 |
| Apr 14 2024 | 0.250229 | 0.016068 | 6.86% | 0.232768 | 0.250662 | 0.211314 | 1,894,128.00 |
| Apr 13 2024 | 0.234161 | -0.080108 | -25.49% | 0.314803 | 0.314803 | 0.217919 | 2,347,195.00 |
| Apr 12 2024 | 0.314269 | 0.006724 | 2.19% | 0.305376 | 0.386605 | 0.292168 | 6,704,708.00 |
| Apr 11 2024 | 0.307545 | 0.014606 | 4.99% | 0.294431 | 0.314676 | 0.286527 | 1,912,869.00 |
| Apr 10 2024 | 0.292939 | 0.025674 | 9.61% | 0.266729 | 0.292939 | 0.265991 | 566,900.00 |
| Apr 09 2024 | 0.267266 | -0.014636 | -5.19% | 0.28444 | 0.284739 | 0.26637 | 185,292.00 |
| Apr 08 2024 | 0.281902 | 0.024228 | 9.40% | 0.244433 | 0.579586 | 0.239874 | 643,990.00 |
| Apr 07 2024 | 0.257674 | 0.007304 | 2.92% | 0.251159 | 0.25996 | 0.24948 | 120,139.00 |
| Apr 06 2024 | 0.25037 | 0.002664 | 1.08% | 0.247543 | 0.254518 | 0.245784 | 64,619.00 |
| Apr 05 2024 | 0.247706 | -0.005553 | -2.19% | 0.252731 | 0.254789 | 0.239768 | 117,106.00 |
| Apr 04 2024 | 0.253259 | 0.008592 | 3.51% | 0.244433 | 0.259427 | 0.239874 | 224,650.00 |
| Apr 03 2024 | 0.244667 | -0.005366 | -2.15% | 0.248958 | 0.255764 | 0.239704 | 215,323.00 |
| Apr 02 2024 | 0.250032 | -0.0236 | -8.62% | 0.271303 | 0.273006 | 0.245464 | 325,641.00 |
| Apr 01 2024 | 0.273632 | -0.0142 | -4.93% | 0.286639 | 0.581745 | 0.265064 | 216,996.00 |
| Mar 31 2024 | 0.287832 | 0.002752 | 0.97% | 0.284235 | 0.291793 | 0.284235 | 166,948.00 |
| Mar 30 2024 | 0.28508 | -0.013139 | -4.41% | 0.295957 | 0.298075 | 0.283778 | 198,484.00 |
| Mar 29 2024 | 0.298219 | 0.0027 | 0.91% | 0.292899 | 0.299557 | 0.284341 | 238,655.00 |
| Mar 28 2024 | 0.295519 | 0.014181 | 5.04% | 0.282532 | 0.297346 | 0.275158 | 263,089.00 |
| Mar 27 2024 | 0.281338 | -0.011305 | -3.86% | 0.2904 | 0.296841 | 0.277341 | 334,446.00 |
| Mar 26 2024 | 0.292643 | 0.008752 | 3.08% | 0.286639 | 0.296753 | 0.284454 | 826,588.00 |
| Mar 25 2024 | 0.283891 | 0.014249 | 5.28% | 0.252398 | 0.288376 | 0.252398 | 955,323.00 |
| Mar 24 2024 | 0.269643 | 0.005589 | 2.12% | 0.262894 | 0.274203 | 0.259883 | 272,897.00 |
| Mar 23 2024 | 0.264054 | 0.007903 | 3.09% | 0.255979 | 0.28429 | 0.255056 | 813,932.00 |
| Mar 22 2024 | 0.25615 | -0.004239 | -1.63% | 0.260873 | 0.267539 | 0.249233 | 231,108.00 |
| Mar 21 2024 | 0.260389 | 0.009343 | 3.72% | 0.252398 | 0.262141 | 0.248315 | 299,490.00 |
| Mar 20 2024 | 0.251046 | 0.022181 | 9.69% | 0.229894 | 0.254549 | 0.219918 | 305,579.00 |
| Mar 19 2024 | 0.228865 | -0.028388 | -11.04% | 0.258756 | 0.259969 | 0.225021 | 337,394.00 |
| Mar 18 2024 | 0.257252 | -0.007509 | -2.84% | 0.182165 | 0.592 | 0.181893 | 587,268.00 |
| Mar 17 2024 | 0.264761 | 0.006646 | 2.57% | 0.260599 | 0.270288 | 0.247329 | 426,120.00 |
| Mar 16 2024 | 0.258115 | -0.025852 | -9.10% | 0.282795 | 0.29256 | 0.252777 | 399,125.00 |
| Mar 15 2024 | 0.283967 | -0.023435 | -7.62% | 0.182165 | 0.287788 | 0.181893 | 775,166.00 |
| Mar 14 2024 | 0.307402 | -0.005887 | -1.88% | 0.311676 | 0.312876 | 0.288438 | 291,738.00 |
| Mar 13 2024 | 0.31329 | 0.014345 | 4.80% | 0.297827 | 0.326006 | 0.293306 | 1,180,044.00 |
| Mar 12 2024 | 0.298945 | 0.002853 | 0.96% | 0.296922 | 0.299227 | 0.276871 | 678,330.00 |
| Mar 11 2024 | 0.296092 | 0.024871 | 9.17% | 0.182165 | 0.301858 | 0.181893 | 967,021.00 |
| Mar 10 2024 | 0.271221 | -0.005596 | -2.02% | 0.275751 | 0.281262 | 0.267479 | 209,502.00 |
| Mar 09 2024 | 0.276816 | 0.000481 | 0.17% | 0.276498 | 0.282091 | 0.272444 | 205,613.00 |
| Mar 08 2024 | 0.276335 | -0.014074 | -4.85% | 0.293687 | 0.293687 | 0.268083 | 304,204.00 |
| Mar 07 2024 | 0.290409 | 0.022023 | 8.21% | 0.271633 | 0.295417 | 0.261296 | 772,545.00 |
| Mar 06 2024 | 0.268386 | 0.026215 | 10.82% | 0.242775 | 0.270581 | 0.231265 | 413,603.00 |
| Mar 05 2024 | 0.242171 | -0.017763 | -6.83% | 0.258371 | 0.273963 | 0.201036 | 964,733.00 |
| Mar 04 2024 | 0.259933 | 0.014823 | 6.05% | 0.182165 | 0.274324 | 0.181893 | 1,364,756.00 |
| Mar 03 2024 | 0.24511 | -0.006679 | -2.65% | 0.24993 | 0.24993 | 0.219247 | 365,380.00 |
| Mar 02 2024 | 0.251789 | 0.01631 | 6.93% | 0.237206 | 0.251789 | 0.233377 | 447,759.00 |
| Mar 01 2024 | 0.235479 | 0.011181 | 4.98% | 0.225282 | 0.235621 | 0.223572 | 359,521.00 |
| Feb 29 2024 | 0.224298 | 0.014254 | 6.79% | 0.211523 | 0.232683 | 0.210142 | 486,532.00 |
| Feb 28 2024 | 0.210044 | -0.003444 | -1.61% | 0.213855 | 0.226296 | 0.202541 | 410,175.00 |
| Feb 27 2024 | 0.213488 | 0.004785 | 2.29% | 0.209981 | 0.215231 | 0.201536 | 250,458.00 |
| Feb 26 2024 | 0.208703 | 0.000802 | 0.39% | 0.182165 | 0.426061 | 0.181893 | 79,942.00 |
| Feb 25 2024 | 0.207901 | 0.000869 | 0.42% | 0.206855 | 0.208391 | 0.203207 | 38,800.00 |
| Feb 24 2024 | 0.207032 | 0.003103 | 1.52% | 0.202103 | 0.2091 | 0.199681 | 102,113.00 |
| Feb 23 2024 | 0.203929 | -0.000206 | -0.10% | 0.204665 | 0.206634 | 0.200213 | 110,548.00 |
| Feb 22 2024 | 0.204135 | 0.000452 | 0.22% | 0.203751 | 0.208351 | 0.198916 | 110,247.00 |
| Feb 21 2024 | 0.203683 | -0.003514 | -1.70% | 0.207589 | 0.207589 | 0.195738 | 134,152.00 |
| Feb 20 2024 | 0.207198 | -0.004157 | -1.97% | 0.223009 | 0.22379 | 0.198733 | 970,660.00 |
| Feb 19 2024 | 0.211355 | 0.008005 | 3.94% | 0.182165 | 0.213212 | 0.181893 | 398,810.00 |
| Feb 18 2024 | 0.20335 | 0.001241 | 0.61% | 0.202205 | 0.205691 | 0.198754 | 208,787.00 |
| Feb 17 2024 | 0.202109 | -0.001614 | -0.79% | 0.203938 | 0.204155 | 0.194438 | 70,669.00 |
| Feb 16 2024 | 0.203723 | 0.00000600 | 0.00% | 0.203891 | 0.207937 | 0.199509 | 122,630.00 |
| Feb 15 2024 | 0.203717 | 0.006585 | 3.34% | 0.198459 | 0.21028 | 0.197067 | 224,632.00 |
| Feb 14 2024 | 0.197132 | 0.002325 | 1.19% | 0.19516 | 0.20003 | 0.192685 | 95,996.00 |
| Feb 13 2024 | 0.194807 | 0.002926 | 1.53% | 0.192317 | 0.196827 | 0.190334 | 132,180.00 |
| Feb 12 2024 | 0.19188 | 0.005572 | 2.99% | 0.182165 | 0.193745 | 0.181893 | 99,471.00 |
| Feb 11 2024 | 0.186309 | 0.000738 | 0.40% | 0.186856 | 0.189915 | 0.184308 | 99,803.00 |
| Feb 10 2024 | 0.18557 | 0.001356 | 0.74% | 0.184244 | 0.188609 | 0.181323 | 42,862.00 |
| Feb 09 2024 | 0.184214 | 0.002195 | 1.21% | 0.182165 | 0.186905 | 0.181893 | 94,191.00 |
| Feb 08 2024 | 0.182019 | 0.000914 | 0.50% | 0.181857 | 0.183591 | 0.179453 | 248,520.00 |
| Feb 07 2024 | 0.181106 | 0.004918 | 2.79% | 0.175777 | 0.181522 | 0.173518 | 213,213.00 |
| Feb 06 2024 | 0.176188 | -0.000765 | -0.43% | 0.17657 | 0.178427 | 0.175573 | 234,575.00 |
| Feb 05 2024 | 0.176953 | 0.001251 | 0.71% | 0.190737 | 0.196303 | 0.175892 | 191,093.00 |
| Feb 04 2024 | 0.175702 | -0.007885 | -4.29% | 0.18298 | 0.18298 | 0.175152 | 129,513.00 |
| Feb 03 2024 | 0.183587 | -0.000813 | -0.44% | 0.184976 | 0.185143 | 0.180427 | 113,605.00 |
