RCNGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.051562 | -0.000498 | -0.96% | 0.052072 | 0.052315 | 0.051248 | 0.00 |
Apr 25 2024 | 0.05206 | -0.000038 | -0.07% | 0.052124 | 0.052661 | 0.050895 | 0.00 |
Apr 24 2024 | 0.052098 | -0.001758 | -3.26% | 0.05403 | 0.054374 | 0.051604 | 0.00 |
Apr 23 2024 | 0.053856 | 0.050606 | 1,556.96% | 0.054626 | 0.054919 | 0.053598 | 0.00 |
Apr 22 2024 | 0.00325 | -0.049786 | -93.87% | 0.055091 | 0.057207 | 0.003199 | 821,311.00 |
Apr 21 2024 | 0.053036 | -0.000011 | -0.02% | 0.053048 | 0.053708 | 0.052577 | 0.00 |
Apr 20 2024 | 0.053047 | 0.00072 | 1.38% | 0.052193 | 0.053481 | 0.051698 | 0.00 |
Apr 19 2024 | 0.052327 | 0.000725 | 1.41% | 0.051455 | 0.05313 | 0.048835 | 0.00 |
Apr 18 2024 | 0.051602 | 0.00183 | 3.68% | 0.04985 | 0.051992 | 0.049266 | 0.00 |
Apr 17 2024 | 0.049772 | -0.002015 | -3.89% | 0.051801 | 0.052386 | 0.048586 | 0.00 |
Apr 16 2024 | 0.051787 | 0.04873 | 1,594.10% | 0.051443 | 0.052212 | 0.050215 | 0.00 |
Apr 15 2024 | 0.003057 | -0.050375 | -94.28% | 0.055091 | 0.057207 | 0.003019 | 821,311.00 |
Apr 14 2024 | 0.053431 | 0.000165 | 0.31% | 0.052949 | 0.053636 | 0.051182 | 0.00 |
Apr 13 2024 | 0.053266 | -0.00146 | -2.67% | 0.054725 | 0.055383 | 0.050671 | 0.00 |
Apr 12 2024 | 0.054726 | -0.001648 | -2.92% | 0.056489 | 0.057439 | 0.053673 | 0.00 |
Apr 11 2024 | 0.056374 | -0.000415 | -0.73% | 0.056751 | 0.057318 | 0.056078 | 0.00 |
Apr 10 2024 | 0.056789 | 0.001699 | 3.08% | 0.055091 | 0.057207 | 0.054235 | 0.00 |
Apr 09 2024 | 0.055089 | 0.0517 | 1,525.25% | 0.057001 | 0.05704 | 0.054476 | 0.00 |
Apr 08 2024 | 0.00339 | -0.051865 | -93.86% | 0.035459 | 0.035936 | 0.003296 | 821,311.00 |
Apr 07 2024 | 0.055255 | 0.000402 | 0.73% | 0.054789 | 0.055798 | 0.054777 | 0.00 |
Apr 06 2024 | 0.054853 | 0.000701 | 1.29% | 0.054 | 0.055421 | 0.053816 | 0.00 |
Apr 05 2024 | 0.054152 | -0.000504 | -0.92% | 0.054659 | 0.054872 | 0.053027 | 0.00 |
Apr 04 2024 | 0.054656 | 0.001854 | 3.51% | 0.052752 | 0.055162 | 0.05199 | 0.00 |
Apr 03 2024 | 0.052802 | 0.000191 | 0.36% | 0.052604 | 0.053544 | 0.051966 | 0.00 |
Apr 02 2024 | 0.052611 | 0.049274 | 1,476.61% | 0.056036 | 0.056044 | 0.051975 | 0.00 |
Apr 01 2024 | 0.003337 | -0.053221 | -94.10% | 0.035459 | 0.035936 | 0.003264 | 821,311.00 |
Mar 31 2024 | 0.056558 | 0.000973 | 1.75% | 0.055635 | 0.05657 | 0.055635 | 0.00 |
Mar 30 2024 | 0.055585 | -0.000296 | -0.53% | 0.055872 | 0.056161 | 0.055498 | 0.00 |
Mar 29 2024 | 0.055881 | -0.000755 | -1.33% | 0.056564 | 0.056641 | 0.055301 | 0.00 |
Mar 28 2024 | 0.056636 | 0.001246 | 2.25% | 0.055625 | 0.057134 | 0.055101 | 0.00 |
Mar 27 2024 | 0.05539 | -0.000273 | -0.49% | 0.05555 | 0.056856 | 0.054615 | 0.00 |
Mar 26 2024 | 0.055663 | 0.052368 | 1,589.48% | 0.055461 | 0.05656 | 0.055236 | 0.00 |
Mar 25 2024 | 0.003295 | -0.050634 | -93.89% | 0.035459 | 0.035936 | 0.003165 | 821,311.00 |
Mar 24 2024 | 0.053929 | 0.002344 | 4.54% | 0.051558 | 0.05412 | 0.051266 | 0.00 |
Mar 23 2024 | 0.051585 | 0.000657 | 1.29% | 0.051095 | 0.052862 | 0.05055 | 0.00 |
Mar 22 2024 | 0.050928 | -0.001254 | -2.40% | 0.052278 | 0.053208 | 0.050048 | 0.00 |
Mar 21 2024 | 0.052181 | -0.001425 | -2.66% | 0.053555 | 0.053857 | 0.051939 | 0.00 |
Mar 20 2024 | 0.053606 | 0.004424 | 9.00% | 0.049298 | 0.053728 | 0.048286 | 0.00 |
Mar 19 2024 | 0.049182 | 0.045993 | 1,442.19% | 0.053664 | 0.053917 | 0.049087 | 0.00 |
Mar 18 2024 | 0.003189 | -0.050833 | -94.10% | 0.035459 | 0.035936 | 0.003137 | 821,311.00 |
Mar 17 2024 | 0.054022 | 0.002297 | 4.44% | 0.052223 | 0.054489 | 0.051384 | 0.00 |
Mar 16 2024 | 0.051725 | 0.048443 | 1,475.63% | 0.055033 | 0.055462 | 0.051473 | 0.00 |
Mar 15 2024 | 0.003283 | -0.053477 | -94.22% | 0.035459 | 0.035936 | 0.003103 | 821,311.00 |
Mar 14 2024 | 0.05676 | -0.000772 | -1.34% | 0.057549 | 0.058075 | 0.054613 | 0.00 |
Mar 13 2024 | 0.057531 | 0.00141 | 2.51% | 0.05612 | 0.05782 | 0.056 | 0.00 |
Mar 12 2024 | 0.056122 | 0.052789 | 1,583.76% | 0.056265 | 0.057642 | 0.054617 | 0.00 |
Mar 11 2024 | 0.003333 | -0.050485 | -93.81% | 0.035459 | 0.035936 | 0.003239 | 821,311.00 |
Mar 10 2024 | 0.053818 | 0.000052 | 0.10% | 0.053766 | 0.054705 | 0.053536 | 0.00 |
Mar 09 2024 | 0.053766 | 0.000093 | 0.17% | 0.053601 | 0.053944 | 0.053445 | 0.00 |
Mar 08 2024 | 0.053673 | 0.000824 | 1.56% | 0.05278 | 0.05454 | 0.05217 | 0.00 |
Mar 07 2024 | 0.052849 | 0.000519 | 0.99% | 0.052457 | 0.05369 | 0.052076 | 0.00 |
Mar 06 2024 | 0.05233 | 0.00116 | 2.27% | 0.050662 | 0.053606 | 0.050009 | 0.00 |
Mar 05 2024 | 0.05117 | 0.047968 | 1,497.83% | 0.054366 | 0.054635 | 0.044592 | 0.00 |
Mar 04 2024 | 0.003202 | -0.047013 | -93.62% | 0.035459 | 0.035936 | 0.003008 | 821,311.00 |
Mar 03 2024 | 0.050215 | 0.000739 | 1.49% | 0.049399 | 0.05038 | 0.049098 | 0.00 |
Mar 02 2024 | 0.049476 | -0.000384 | -0.77% | 0.049808 | 0.049808 | 0.049131 | 0.00 |
Mar 01 2024 | 0.04986 | 0.000719 | 1.46% | 0.048932 | 0.050378 | 0.04861 | 0.00 |
Feb 29 2024 | 0.049141 | 0.00026 | 0.53% | 0.048665 | 0.050324 | 0.046995 | 0.00 |
Feb 28 2024 | 0.048881 | 0.003677 | 8.13% | 0.045282 | 0.050904 | 0.045065 | 0.00 |
Feb 27 2024 | 0.045204 | 0.042638 | 1,661.64% | 0.043282 | 0.045578 | 0.042495 | 0.00 |
Feb 26 2024 | 0.002566 | -0.038687 | -93.78% | 0.035459 | 0.035936 | 0.002411 | 821,311.00 |
Feb 25 2024 | 0.041253 | 0.000092 | 0.22% | 0.041127 | 0.041415 | 0.040905 | 0.00 |
Feb 24 2024 | 0.041162 | 0.000617 | 1.52% | 0.040421 | 0.041215 | 0.040336 | 0.00 |
Feb 23 2024 | 0.040545 | -0.000363 | -0.89% | 0.041014 | 0.041091 | 0.040283 | 0.00 |
Feb 22 2024 | 0.040908 | -0.000568 | -1.37% | 0.041406 | 0.04153 | 0.040743 | 0.00 |
Feb 21 2024 | 0.041476 | -0.000295 | -0.71% | 0.041849 | 0.041888 | 0.04057 | 0.00 |
Feb 20 2024 | 0.04177 | 0.039303 | 1,593.04% | 0.041557 | 0.042195 | 0.040797 | 0.00 |
Feb 19 2024 | 0.002467 | -0.039277 | -94.09% | 0.035459 | 0.035936 | 0.002462 | 821,311.00 |
Feb 18 2024 | 0.041745 | 0.000255 | 0.61% | 0.041425 | 0.041945 | 0.041136 | 0.00 |
Feb 17 2024 | 0.04149 | -0.000246 | -0.59% | 0.041696 | 0.04174 | 0.040614 | 0.00 |
Feb 16 2024 | 0.041736 | 0.000254 | 0.61% | 0.041602 | 0.042032 | 0.041381 | 0.00 |
Feb 15 2024 | 0.041483 | 0.00000300 | 0.01% | 0.0415 | 0.042293 | 0.041116 | 0.00 |
Feb 14 2024 | 0.04148 | 0.001651 | 4.15% | 0.039821 | 0.041853 | 0.039493 | 0.00 |
Feb 13 2024 | 0.039829 | 0.037465 | 1,584.79% | 0.039803 | 0.040105 | 0.038845 | 0.00 |
Feb 12 2024 | 0.002364 | -0.035805 | -93.81% | 0.035459 | 0.035936 | 0.002248 | 821,311.00 |
Feb 11 2024 | 0.038169 | 0.000305 | 0.81% | 0.037897 | 0.038571 | 0.037729 | 0.00 |
Feb 10 2024 | 0.037864 | 0.000727 | 1.96% | 0.037217 | 0.038188 | 0.036967 | 0.00 |
Feb 09 2024 | 0.037137 | 0.000877 | 2.42% | 0.036289 | 0.03835 | 0.036235 | 0.00 |
Feb 08 2024 | 0.03626 | 0.00088 | 2.49% | 0.035459 | 0.036442 | 0.035459 | 0.00 |
Feb 07 2024 | 0.03538 | 0.000827 | 2.39% | 0.03454 | 0.035409 | 0.034275 | 0.00 |
Feb 06 2024 | 0.034553 | 0.032512 | 1,592.33% | 0.034362 | 0.034782 | 0.034256 | 0.00 |
Feb 05 2024 | 0.002042 | -0.032019 | -94.00% | 0.034036 | 0.034325 | 0.002026 | 821,311.00 |
Feb 04 2024 | 0.034061 | -0.000276 | -0.80% | 0.034351 | 0.03445 | 0.033825 | 0.00 |
Feb 03 2024 | 0.034338 | -0.000152 | -0.44% | 0.034597 | 0.034597 | 0.034254 | 0.00 |
Feb 02 2024 | 0.03449 | 0.000377 | 1.11% | 0.034177 | 0.034607 | 0.033911 | 0.00 |
Feb 01 2024 | 0.034112 | 0.00019 | 0.56% | 0.033904 | 0.034209 | 0.033371 | 0.00 |
Jan 31 2024 | 0.033923 | -0.00015 | -0.44% | 0.034176 | 0.03467 | 0.033707 | 0.00 |
Jan 30 2024 | 0.034073 | 0.032029 | 1,567.24% | 0.034298 | 0.034859 | 0.034073 | 0.00 |
Jan 29 2024 | 0.002044 | -0.031407 | -93.89% | 0.034036 | 0.034325 | 0.00198 | 821,311.00 |
Jan 28 2024 | 0.033451 | -0.000095 | -0.28% | 0.033535 | 0.034024 | 0.033202 | 0.00 |
Jan 27 2024 | 0.033546 | 0.000249 | 0.75% | 0.033302 | 0.033592 | 0.032946 | 0.00 |