XRMGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.10725 | 0.000384 | 0.36% | 0.107118 | 0.108069 | 0.105451 | 0.00 |
May 04 2024 | 0.106866 | 0.001423 | 1.35% | 0.105269 | 0.107726 | 0.104863 | 0.00 |
May 03 2024 | 0.105443 | 0.006365 | 6.42% | 0.099021 | 0.106097 | 0.098532 | 0.00 |
May 02 2024 | 0.099078 | 0.001203 | 1.23% | 0.097828 | 0.099993 | 0.095612 | 0.00 |
May 01 2024 | 0.097875 | -0.004029 | -3.95% | 0.101945 | 0.102158 | 0.095171 | 0.00 |
Apr 30 2024 | 0.101904 | -0.004822 | -4.52% | 0.106756 | 0.10819 | 0.099638 | 0.00 |
Apr 29 2024 | 0.106726 | 0.000999 | 0.94% | 0.048799 | 0.107297 | 0.048781 | 0.00 |
Apr 28 2024 | 0.105727 | -0.000092 | -0.09% | 0.105627 | 0.107262 | 0.105338 | 0.00 |
Apr 27 2024 | 0.105819 | -0.001388 | -1.29% | 0.107202 | 0.107409 | 0.105113 | 0.00 |
Apr 26 2024 | 0.107207 | -0.001036 | -0.96% | 0.108268 | 0.108775 | 0.106555 | 0.00 |
Apr 25 2024 | 0.108244 | -0.000079 | -0.07% | 0.108376 | 0.109494 | 0.105822 | 0.00 |
Apr 24 2024 | 0.108323 | -0.003656 | -3.26% | 0.112339 | 0.113056 | 0.107296 | 0.00 |
Apr 23 2024 | 0.111979 | -0.001783 | -1.57% | 0.113579 | 0.114188 | 0.111441 | 0.00 |
Apr 22 2024 | 0.113761 | 0.003489 | 3.16% | 0.048799 | 0.115211 | 0.048781 | 0.00 |
Apr 21 2024 | 0.110273 | -0.000024 | -0.02% | 0.110299 | 0.11167 | 0.109318 | 0.00 |
Apr 20 2024 | 0.110296 | 0.001498 | 1.38% | 0.108521 | 0.111198 | 0.107491 | 0.00 |
Apr 19 2024 | 0.108799 | 0.001508 | 1.41% | 0.106985 | 0.110468 | 0.101538 | 0.00 |
Apr 18 2024 | 0.10729 | 0.003804 | 3.68% | 0.103648 | 0.108102 | 0.102434 | 0.00 |
Apr 17 2024 | 0.103486 | -0.004189 | -3.89% | 0.107706 | 0.108921 | 0.10102 | 0.00 |
Apr 16 2024 | 0.107676 | 0.000684 | 0.64% | 0.106962 | 0.10856 | 0.104408 | 0.00 |
Apr 15 2024 | 0.106991 | -0.004104 | -3.69% | 0.048799 | 0.112497 | 0.048781 | 0.00 |
Apr 14 2024 | 0.111095 | 0.000343 | 0.31% | 0.110093 | 0.111521 | 0.106417 | 0.00 |
Apr 13 2024 | 0.110752 | -0.003035 | -2.67% | 0.113784 | 0.115152 | 0.105355 | 0.00 |
Apr 12 2024 | 0.113787 | -0.003426 | -2.92% | 0.117452 | 0.119429 | 0.111597 | 0.00 |
Apr 11 2024 | 0.117213 | -0.000862 | -0.73% | 0.117997 | 0.119175 | 0.116599 | 0.00 |
Apr 10 2024 | 0.118075 | 0.003533 | 3.08% | 0.114546 | 0.118945 | 0.112765 | 0.00 |
Apr 09 2024 | 0.114542 | -0.004094 | -3.45% | 0.118517 | 0.118598 | 0.113268 | 0.00 |
Apr 08 2024 | 0.118636 | 0.003749 | 3.26% | 0.048799 | 0.120832 | 0.048781 | 0.00 |
Apr 07 2024 | 0.114887 | 0.000835 | 0.73% | 0.113917 | 0.116015 | 0.113893 | 0.00 |
Apr 06 2024 | 0.114051 | 0.001458 | 1.29% | 0.112277 | 0.115232 | 0.111894 | 0.00 |
Apr 05 2024 | 0.112594 | -0.001048 | -0.92% | 0.113648 | 0.11409 | 0.110254 | 0.00 |
Apr 04 2024 | 0.113642 | 0.003855 | 3.51% | 0.109681 | 0.114694 | 0.108098 | 0.00 |
Apr 03 2024 | 0.109786 | 0.000397 | 0.36% | 0.109375 | 0.111329 | 0.108048 | 0.00 |
Apr 02 2024 | 0.109389 | -0.007405 | -6.34% | 0.11651 | 0.116527 | 0.108066 | 0.00 |
Apr 01 2024 | 0.116794 | -0.000802 | -0.68% | 0.048799 | 0.116886 | 0.048781 | 0.00 |
Mar 31 2024 | 0.117597 | 0.002024 | 1.75% | 0.115677 | 0.11762 | 0.115677 | 0.00 |
Mar 30 2024 | 0.115573 | -0.000616 | -0.53% | 0.11617 | 0.116771 | 0.115391 | 0.00 |
Mar 29 2024 | 0.116189 | -0.00157 | -1.33% | 0.117608 | 0.117769 | 0.114981 | 0.00 |
Mar 28 2024 | 0.117759 | 0.002591 | 2.25% | 0.115656 | 0.118793 | 0.114566 | 0.00 |
Mar 27 2024 | 0.115168 | -0.000567 | -0.49% | 0.1155 | 0.118216 | 0.113556 | 0.00 |
Mar 26 2024 | 0.115735 | 0.000421 | 0.36% | 0.115314 | 0.1176 | 0.114848 | 0.00 |
Mar 25 2024 | 0.115314 | 0.003185 | 2.84% | 0.048799 | 0.117465 | 0.048781 | 0.00 |
Mar 24 2024 | 0.112129 | 0.004873 | 4.54% | 0.107199 | 0.112526 | 0.106592 | 0.00 |
Mar 23 2024 | 0.107256 | 0.001367 | 1.29% | 0.106236 | 0.109911 | 0.105104 | 0.00 |
Mar 22 2024 | 0.105889 | -0.002607 | -2.40% | 0.108697 | 0.11063 | 0.104061 | 0.00 |
Mar 21 2024 | 0.108495 | -0.002963 | -2.66% | 0.111352 | 0.11198 | 0.107991 | 0.00 |
Mar 20 2024 | 0.111458 | 0.009199 | 9.00% | 0.102501 | 0.111712 | 0.100397 | 0.00 |
Mar 19 2024 | 0.102259 | -0.009359 | -8.38% | 0.111578 | 0.112105 | 0.102062 | 0.00 |
Mar 18 2024 | 0.111618 | -0.000705 | -0.63% | 0.048799 | 0.113092 | 0.048781 | 0.00 |
Mar 17 2024 | 0.112323 | 0.004775 | 4.44% | 0.108583 | 0.113295 | 0.106837 | 0.00 |
Mar 16 2024 | 0.107548 | -0.007352 | -6.40% | 0.114426 | 0.115317 | 0.107022 | 0.00 |
Mar 15 2024 | 0.1149 | -0.003115 | -2.64% | 0.048799 | 0.116025 | 0.048781 | 0.00 |
Mar 14 2024 | 0.118016 | -0.001604 | -1.34% | 0.119656 | 0.12075 | 0.113551 | 0.00 |
Mar 13 2024 | 0.11962 | 0.002931 | 2.51% | 0.116686 | 0.12022 | 0.116435 | 0.00 |
Mar 12 2024 | 0.116689 | 0.000029 | 0.02% | 0.116986 | 0.11985 | 0.113561 | 0.00 |
Mar 11 2024 | 0.116659 | 0.004761 | 4.25% | 0.048799 | 0.119198 | 0.048781 | 0.00 |
Mar 10 2024 | 0.111899 | 0.000107 | 0.10% | 0.111791 | 0.113742 | 0.111313 | 0.00 |
Mar 09 2024 | 0.111791 | 0.000194 | 0.17% | 0.111448 | 0.112161 | 0.111123 | 0.00 |
Mar 08 2024 | 0.111597 | 0.001712 | 1.56% | 0.109741 | 0.1134 | 0.108473 | 0.00 |
Mar 07 2024 | 0.109884 | 0.00108 | 0.99% | 0.109069 | 0.111632 | 0.108277 | 0.00 |
Mar 06 2024 | 0.108805 | 0.002412 | 2.27% | 0.105336 | 0.111458 | 0.103979 | 0.00 |
Mar 05 2024 | 0.106393 | -0.005693 | -5.08% | 0.113037 | 0.113597 | 0.092716 | 0.00 |
Mar 04 2024 | 0.112086 | 0.007678 | 7.35% | 0.048799 | 0.113186 | 0.048781 | 0.00 |
Mar 03 2024 | 0.104408 | 0.001537 | 1.49% | 0.102711 | 0.104751 | 0.102084 | 0.00 |
Mar 02 2024 | 0.102871 | -0.000799 | -0.77% | 0.103562 | 0.103562 | 0.102154 | 0.00 |
Mar 01 2024 | 0.10367 | 0.001495 | 1.46% | 0.10174 | 0.104747 | 0.10107 | 0.00 |
Feb 29 2024 | 0.102175 | 0.000541 | 0.53% | 0.101184 | 0.104635 | 0.097713 | 0.00 |
Feb 28 2024 | 0.101634 | 0.007646 | 8.13% | 0.09415 | 0.10584 | 0.0937 | 0.00 |
Feb 27 2024 | 0.093988 | 0.004178 | 4.65% | 0.089992 | 0.094767 | 0.088356 | 0.00 |
Feb 26 2024 | 0.089811 | 0.004036 | 4.71% | 0.048799 | 0.09057 | 0.048781 | 0.00 |
Feb 25 2024 | 0.085774 | 0.00019 | 0.22% | 0.085511 | 0.086111 | 0.08505 | 0.00 |
Feb 24 2024 | 0.085584 | 0.001283 | 1.52% | 0.084043 | 0.085696 | 0.083866 | 0.00 |
Feb 23 2024 | 0.084301 | -0.000755 | -0.89% | 0.085277 | 0.085436 | 0.083758 | 0.00 |
Feb 22 2024 | 0.085056 | -0.00118 | -1.37% | 0.086092 | 0.08635 | 0.084714 | 0.00 |
Feb 21 2024 | 0.086237 | -0.000612 | -0.70% | 0.087013 | 0.087094 | 0.084354 | 0.00 |
Feb 20 2024 | 0.086849 | 0.000498 | 0.58% | 0.086406 | 0.087731 | 0.084825 | 0.00 |
Feb 19 2024 | 0.086351 | -0.000444 | -0.51% | 0.048799 | 0.087307 | 0.048781 | 0.00 |
Feb 18 2024 | 0.086796 | 0.00053 | 0.61% | 0.086132 | 0.087212 | 0.085531 | 0.00 |
Feb 17 2024 | 0.086266 | -0.000512 | -0.59% | 0.086694 | 0.086787 | 0.084446 | 0.00 |
Feb 16 2024 | 0.086779 | 0.000527 | 0.61% | 0.086499 | 0.087393 | 0.08604 | 0.00 |
Feb 15 2024 | 0.086251 | 0.00000600 | 0.01% | 0.086287 | 0.087936 | 0.085489 | 0.00 |
Feb 14 2024 | 0.086245 | 0.003433 | 4.15% | 0.082795 | 0.087021 | 0.082114 | 0.00 |
Feb 13 2024 | 0.082813 | 0.000072 | 0.09% | 0.082759 | 0.083386 | 0.080766 | 0.00 |
Feb 12 2024 | 0.082741 | 0.00338 | 4.26% | 0.048799 | 0.08337 | 0.048781 | 0.00 |
Feb 11 2024 | 0.079361 | 0.000634 | 0.81% | 0.078795 | 0.080196 | 0.078446 | 0.00 |
Feb 10 2024 | 0.078727 | 0.001511 | 1.96% | 0.077383 | 0.079401 | 0.076861 | 0.00 |
Feb 09 2024 | 0.077216 | 0.001823 | 2.42% | 0.075453 | 0.079737 | 0.07534 | 0.00 |
Feb 08 2024 | 0.075393 | 0.001829 | 2.49% | 0.073726 | 0.07577 | 0.073726 | 0.00 |
Feb 07 2024 | 0.073563 | 0.00172 | 2.39% | 0.071815 | 0.073622 | 0.071264 | 0.00 |
Feb 06 2024 | 0.071843 | 0.000382 | 0.53% | 0.071445 | 0.072318 | 0.071226 | 0.00 |