UK markets open in 1 hour 18 minutes
NIKKEI 225
38,626.33 -6.69 (-0.02%) HANG SENG
18,051.01 -284.31 (-1.55%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.80 +7.80 (+0.33%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,979.33 -641.05 (-1.24%)
CASHCAB USD (CAB29922-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:15AM UTC. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 09 Jun 2024 | - | - | - | - | - | - |
| 08 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 02 Jun 2024 | - | - | - | - | - | - |
| 01 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | - | - | - | - | - | - |
| 25 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 03 May 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 02 May 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 01 May 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 30 Apr 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 29 Apr 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 28 Apr 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 27 Apr 2024 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | 0.046705 | - |
| 26 Apr 2024 | 0.047961 | 0.047961 | 0.046586 | 0.046705 | 0.046705 | 171 |
| 25 Apr 2024 | 0.047961 | 0.047961 | 0.047961 | 0.047961 | 0.047961 | - |
| 24 Apr 2024 | 0.047961 | 0.047961 | 0.047961 | 0.047961 | 0.047961 | - |
| 23 Apr 2024 | 0.048220 | 0.048220 | 0.047961 | 0.047961 | 0.047961 | 14 |
| 22 Apr 2024 | 0.047978 | 0.048315 | 0.047978 | 0.048220 | 0.048220 | 170 |
| 21 Apr 2024 | 0.046637 | 0.049329 | 0.046637 | 0.047978 | 0.047978 | 505 |
| 20 Apr 2024 | 0.046637 | 0.046637 | 0.046637 | 0.046637 | 0.046637 | - |
| 19 Apr 2024 | 0.048128 | 0.048128 | 0.046637 | 0.046637 | 0.046637 | 13 |
| 18 Apr 2024 | 0.048128 | 0.048128 | 0.048128 | 0.048128 | 0.048128 | - |
| 17 Apr 2024 | 0.048128 | 0.048128 | 0.048128 | 0.048128 | 0.048128 | - |
| 16 Apr 2024 | 0.048364 | 0.048364 | 0.048128 | 0.048128 | 0.048128 | 115 |
| 15 Apr 2024 | 0.053853 | 0.053853 | 0.048364 | 0.048364 | 0.048364 | 30 |
| 14 Apr 2024 | 0.053853 | 0.053853 | 0.053853 | 0.053853 | 0.053853 | - |
| 13 Apr 2024 | 0.053853 | 0.053853 | 0.053853 | 0.053853 | 0.053853 | - |
| 12 Apr 2024 | 0.056709 | 0.056709 | 0.053853 | 0.053853 | 0.053853 | 425 |
| 11 Apr 2024 | 0.060242 | 0.060242 | 0.056709 | 0.056709 | 0.056709 | 29 |
| 10 Apr 2024 | 0.060242 | 0.060242 | 0.060242 | 0.060242 | 0.060242 | - |
| 09 Apr 2024 | 0.060242 | 0.060242 | 0.060242 | 0.060242 | 0.060242 | - |
| 08 Apr 2024 | 0.056063 | 0.060242 | 0.055853 | 0.060242 | 0.060242 | 249 |
| 07 Apr 2024 | 0.055643 | 0.056133 | 0.055643 | 0.056063 | 0.056063 | 253 |
| 06 Apr 2024 | 0.055992 | 0.055992 | 0.055643 | 0.055643 | 0.055643 | 119 |
| 05 Apr 2024 | 0.056816 | 0.056816 | 0.055286 | 0.055992 | 0.055992 | 334 |
| 04 Apr 2024 | 0.060577 | 0.060577 | 0.056816 | 0.056816 | 0.056816 | 932 |
| 03 Apr 2024 | 0.062470 | 0.062470 | 0.060079 | 0.060577 | 0.060577 | 425 |
| 02 Apr 2024 | 0.065690 | 0.065690 | 0.062470 | 0.062470 | 0.062470 | 60 |
| 01 Apr 2024 | 0.069195 | 0.069195 | 0.065690 | 0.065690 | 0.065690 | 429 |
| 31 Mar 2024 | 0.065380 | 0.069195 | 0.065380 | 0.069195 | 0.069195 | 457 |
| 30 Mar 2024 | 0.064350 | 0.065380 | 0.063536 | 0.065380 | 0.065380 | 1,129 |
| 29 Mar 2024 | 0.066820 | 0.067129 | 0.064350 | 0.064350 | 0.064350 | 582 |
| 28 Mar 2024 | 0.068437 | 0.068437 | 0.066412 | 0.066820 | 0.066820 | 459 |
| 27 Mar 2024 | 0.070436 | 0.070436 | 0.068437 | 0.068437 | 0.068437 | 396 |
| 26 Mar 2024 | 0.066285 | 0.072442 | 0.066285 | 0.070436 | 0.070436 | 1,410 |
| 25 Mar 2024 | 0.060799 | 0.066285 | 0.059907 | 0.066285 | 0.066285 | 1,322 |
| 24 Mar 2024 | 0.159948 | 0.159948 | 0.055004 | 0.060799 | 0.060799 | 34,857 |
| 23 Mar 2024 | 0.147712 | 0.162284 | 0.143977 | 0.159948 | 0.159948 | 3,962 |
| 22 Mar 2024 | 0.254851 | 0.254851 | 0.146609 | 0.147712 | 0.147712 | 19,896 |
| 21 Mar 2024 | 0.306579 | 0.310565 | 0.252206 | 0.254851 | 0.254851 | 16,788 |
| 20 Mar 2024 | 0.303562 | 0.315287 | 0.291154 | 0.306579 | 0.306579 | 8,915 |
| 19 Mar 2024 | 0.365791 | 0.398714 | 0.297548 | 0.303562 | 0.303562 | 90,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.