OPQGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.032754 | -0.00043 | -1.30% | 0.033182 | 0.033245 | 0.032535 | 0.00 |
Apr 26 2024 | 0.033183 | -0.000321 | -0.96% | 0.033511 | 0.033668 | 0.032981 | 0.00 |
Apr 25 2024 | 0.033504 | -0.000024 | -0.07% | 0.033545 | 0.033891 | 0.032754 | 0.00 |
Apr 24 2024 | 0.033528 | -0.001132 | -3.27% | 0.034772 | 0.034993 | 0.033211 | 0.00 |
Apr 23 2024 | 0.03466 | -0.000552 | -1.57% | 0.035156 | 0.035344 | 0.034494 | 0.00 |
Apr 22 2024 | 0.035212 | 0.00108 | 3.16% | 0.035455 | 0.036816 | 0.003292 | 0.00 |
Apr 21 2024 | 0.034132 | -0.00000700 | -0.02% | 0.03414 | 0.034565 | 0.033836 | 0.00 |
Apr 20 2024 | 0.034139 | 0.000464 | 1.38% | 0.03359 | 0.034419 | 0.033271 | 0.00 |
Apr 19 2024 | 0.033676 | 0.000467 | 1.41% | 0.033114 | 0.034193 | 0.031429 | 0.00 |
Apr 18 2024 | 0.033209 | 0.001177 | 3.68% | 0.032081 | 0.03346 | 0.031706 | 0.00 |
Apr 17 2024 | 0.032031 | -0.001297 | -3.89% | 0.033338 | 0.033714 | 0.031268 | 0.00 |
Apr 16 2024 | 0.033328 | 0.000212 | 0.64% | 0.033107 | 0.033602 | 0.032317 | 0.00 |
Apr 15 2024 | 0.033116 | -0.00127 | -3.69% | 0.035455 | 0.036816 | 0.032707 | 0.00 |
Apr 14 2024 | 0.034387 | 0.000106 | 0.31% | 0.034076 | 0.034519 | 0.032939 | 0.00 |
Apr 13 2024 | 0.03428 | -0.000939 | -2.67% | 0.035219 | 0.035642 | 0.03261 | 0.00 |
Apr 12 2024 | 0.03522 | -0.00106 | -2.92% | 0.036354 | 0.036966 | 0.034542 | 0.00 |
Apr 11 2024 | 0.03628 | -0.000267 | -0.73% | 0.036523 | 0.036888 | 0.03609 | 0.00 |
Apr 10 2024 | 0.036547 | 0.001094 | 3.08% | 0.035455 | 0.036816 | 0.034903 | 0.00 |
Apr 09 2024 | 0.035454 | -0.001267 | -3.45% | 0.036684 | 0.036709 | 0.035059 | 0.00 |
Apr 08 2024 | 0.036721 | 0.001161 | 3.26% | 0.02282 | 0.0374 | 0.02282 | 0.00 |
Apr 07 2024 | 0.03556 | 0.000259 | 0.73% | 0.03526 | 0.035909 | 0.035253 | 0.00 |
Apr 06 2024 | 0.035302 | 0.000451 | 1.29% | 0.034752 | 0.035667 | 0.034634 | 0.00 |
Apr 05 2024 | 0.03485 | -0.000324 | -0.92% | 0.035177 | 0.035314 | 0.034126 | 0.00 |
Apr 04 2024 | 0.035175 | 0.001193 | 3.51% | 0.033949 | 0.035501 | 0.033459 | 0.00 |
Apr 03 2024 | 0.033981 | 0.000123 | 0.36% | 0.033854 | 0.034459 | 0.033443 | 0.00 |
Apr 02 2024 | 0.033859 | -0.002292 | -6.34% | 0.036063 | 0.036068 | 0.033449 | 0.00 |
Apr 01 2024 | 0.036151 | -0.000248 | -0.68% | 0.02282 | 0.036179 | 0.003312 | 0.00 |
Mar 31 2024 | 0.036399 | 0.000626 | 1.75% | 0.035805 | 0.036406 | 0.035805 | 0.00 |
Mar 30 2024 | 0.035773 | -0.000191 | -0.53% | 0.035957 | 0.036143 | 0.035716 | 0.00 |
Mar 29 2024 | 0.035963 | -0.000486 | -1.33% | 0.036402 | 0.036452 | 0.035589 | 0.00 |
Mar 28 2024 | 0.036449 | 0.000802 | 2.25% | 0.035798 | 0.036769 | 0.035461 | 0.00 |
Mar 27 2024 | 0.035647 | -0.000175 | -0.49% | 0.03575 | 0.036591 | 0.035148 | 0.00 |
Mar 26 2024 | 0.035823 | 0.00013 | 0.36% | 0.035693 | 0.0364 | 0.035548 | 0.00 |
Mar 25 2024 | 0.035692 | 0.000986 | 2.84% | 0.02282 | 0.036358 | 0.02282 | 0.00 |
Mar 24 2024 | 0.034706 | 0.001508 | 4.54% | 0.033181 | 0.03483 | 0.032993 | 0.00 |
Mar 23 2024 | 0.033198 | 0.000423 | 1.29% | 0.032883 | 0.03402 | 0.032532 | 0.00 |
Mar 22 2024 | 0.032775 | -0.000807 | -2.40% | 0.033644 | 0.034243 | 0.032209 | 0.00 |
Mar 21 2024 | 0.033582 | -0.000917 | -2.66% | 0.034466 | 0.03466 | 0.033426 | 0.00 |
Mar 20 2024 | 0.034499 | 0.002847 | 9.00% | 0.031726 | 0.034578 | 0.031075 | 0.00 |
Mar 19 2024 | 0.031652 | -0.002897 | -8.39% | 0.034536 | 0.034699 | 0.03159 | 0.00 |
Mar 18 2024 | 0.034548 | -0.000218 | -0.63% | 0.02282 | 0.035005 | 0.02282 | 0.00 |
Mar 17 2024 | 0.034767 | 0.001478 | 4.44% | 0.033609 | 0.035067 | 0.033069 | 0.00 |
Mar 16 2024 | 0.033289 | -0.002276 | -6.40% | 0.035417 | 0.035693 | 0.033126 | 0.00 |
Mar 15 2024 | 0.035564 | -0.000964 | -2.64% | 0.02282 | 0.035913 | 0.02282 | 0.00 |
Mar 14 2024 | 0.036529 | -0.000497 | -1.34% | 0.037036 | 0.037375 | 0.035147 | 0.00 |
Mar 13 2024 | 0.037025 | 0.000907 | 2.51% | 0.036117 | 0.037211 | 0.036039 | 0.00 |
Mar 12 2024 | 0.036118 | 0.00000900 | 0.02% | 0.03621 | 0.037096 | 0.03515 | 0.00 |
Mar 11 2024 | 0.036109 | 0.001474 | 4.25% | 0.02282 | 0.036895 | 0.02282 | 0.00 |
Mar 10 2024 | 0.034635 | 0.000033 | 0.10% | 0.034602 | 0.035206 | 0.034454 | 0.00 |
Mar 09 2024 | 0.034602 | 0.00006 | 0.17% | 0.034496 | 0.034717 | 0.034395 | 0.00 |
Mar 08 2024 | 0.034542 | 0.00053 | 1.56% | 0.033967 | 0.0351 | 0.033575 | 0.00 |
Mar 07 2024 | 0.034012 | 0.000334 | 0.99% | 0.033759 | 0.034553 | 0.033514 | 0.00 |
Mar 06 2024 | 0.033678 | 0.000747 | 2.27% | 0.032604 | 0.034499 | 0.032184 | 0.00 |
Mar 05 2024 | 0.032931 | -0.001762 | -5.08% | 0.034988 | 0.035161 | 0.028698 | 0.00 |
Mar 04 2024 | 0.034693 | 0.002377 | 7.35% | 0.02282 | 0.035034 | 0.02282 | 0.00 |
Mar 03 2024 | 0.032317 | 0.000476 | 1.49% | 0.031792 | 0.032423 | 0.031597 | 0.00 |
Mar 02 2024 | 0.031841 | -0.000247 | -0.77% | 0.032055 | 0.032055 | 0.031619 | 0.00 |
Mar 01 2024 | 0.032088 | 0.000463 | 1.46% | 0.031491 | 0.032422 | 0.031283 | 0.00 |
Feb 29 2024 | 0.031626 | 0.000167 | 0.53% | 0.031319 | 0.032387 | 0.030245 | 0.00 |
Feb 28 2024 | 0.031458 | 0.002367 | 8.13% | 0.029142 | 0.03276 | 0.029002 | 0.00 |
Feb 27 2024 | 0.029092 | 0.001293 | 4.65% | 0.027855 | 0.029333 | 0.027348 | 0.00 |
Feb 26 2024 | 0.027799 | 0.001249 | 4.71% | 0.02282 | 0.028033 | 0.002425 | 0.00 |
Feb 25 2024 | 0.026549 | 0.000059 | 0.22% | 0.026468 | 0.026653 | 0.026325 | 0.00 |
Feb 24 2024 | 0.02649 | 0.000397 | 1.52% | 0.026013 | 0.026525 | 0.025959 | 0.00 |
Feb 23 2024 | 0.026093 | -0.000234 | -0.89% | 0.026395 | 0.026444 | 0.025925 | 0.00 |
Feb 22 2024 | 0.026327 | -0.000365 | -1.37% | 0.026647 | 0.026727 | 0.026221 | 0.00 |
Feb 21 2024 | 0.026692 | -0.00019 | -0.71% | 0.026933 | 0.026958 | 0.026109 | 0.00 |
Feb 20 2024 | 0.026882 | 0.000154 | 0.58% | 0.026745 | 0.027155 | 0.026255 | 0.00 |
Feb 19 2024 | 0.026728 | -0.000138 | -0.51% | 0.02282 | 0.027024 | 0.02282 | 0.00 |
Feb 18 2024 | 0.026865 | 0.000164 | 0.61% | 0.02666 | 0.026994 | 0.026474 | 0.00 |
Feb 17 2024 | 0.026701 | -0.000159 | -0.59% | 0.026834 | 0.026863 | 0.026138 | 0.00 |
Feb 16 2024 | 0.02686 | 0.000163 | 0.61% | 0.026774 | 0.02705 | 0.026631 | 0.00 |
Feb 15 2024 | 0.026697 | 0.00000200 | 0.01% | 0.026708 | 0.027218 | 0.026461 | 0.00 |
Feb 14 2024 | 0.026695 | 0.001063 | 4.15% | 0.025627 | 0.026935 | 0.025416 | 0.00 |
Feb 13 2024 | 0.025632 | 0.000022 | 0.09% | 0.025616 | 0.02581 | 0.024999 | 0.00 |
Feb 12 2024 | 0.02561 | 0.001046 | 4.26% | 0.02282 | 0.025805 | 0.02282 | 0.00 |
Feb 11 2024 | 0.024564 | 0.000196 | 0.81% | 0.024389 | 0.024823 | 0.024281 | 0.00 |
Feb 10 2024 | 0.024368 | 0.000468 | 1.96% | 0.023952 | 0.024576 | 0.02379 | 0.00 |
Feb 09 2024 | 0.0239 | 0.000564 | 2.42% | 0.023355 | 0.02468 | 0.02332 | 0.00 |
Feb 08 2024 | 0.023336 | 0.000566 | 2.49% | 0.02282 | 0.023453 | 0.02282 | 0.00 |
Feb 07 2024 | 0.02277 | 0.000532 | 2.39% | 0.022229 | 0.022788 | 0.022058 | 0.00 |
Feb 06 2024 | 0.022237 | 0.000118 | 0.53% | 0.022114 | 0.022384 | 0.022046 | 0.00 |
Feb 05 2024 | 0.022119 | 0.000199 | 0.91% | 0.017544 | 0.022529 | 0.017454 | 0.00 |
Feb 04 2024 | 0.021921 | -0.000178 | -0.81% | 0.022107 | 0.022171 | 0.021768 | 0.00 |
Feb 03 2024 | 0.022098 | -0.000098 | -0.44% | 0.022266 | 0.022266 | 0.022045 | 0.00 |
Feb 02 2024 | 0.022196 | 0.000243 | 1.11% | 0.021995 | 0.022272 | 0.021824 | 0.00 |
Feb 01 2024 | 0.021953 | 0.000122 | 0.56% | 0.021819 | 0.022016 | 0.021476 | 0.00 |
Jan 31 2024 | 0.021831 | -0.000097 | -0.44% | 0.021994 | 0.022313 | 0.021692 | 0.00 |
Jan 30 2024 | 0.021928 | -0.000212 | -0.96% | 0.022073 | 0.022434 | 0.021928 | 0.00 |
Jan 29 2024 | 0.02214 | 0.000612 | 2.84% | 0.017544 | 0.022188 | 0.017454 | 0.00 |
Jan 28 2024 | 0.021528 | -0.000061 | -0.28% | 0.021582 | 0.021897 | 0.021367 | 0.00 |
Jan 27 2024 | 0.021589 | 0.00016 | 0.75% | 0.021432 | 0.021619 | 0.021203 | 0.00 |