UK markets close in 7 hours 54 minutes

Edgeless GBP (EDG-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.002985+0.000042 (+1.44%)
As of 07:33AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0029800.0029990.0029720.0029850.002985-
02 May 20240.0030290.0030490.0029910.0030320.003032-
01 May 20240.0030880.0031080.0029870.0030290.003029-
30 Apr 20240.0030830.0030940.0030510.0030880.003088-
29 Apr 20240.0030950.0031160.0030780.0030830.003083-
28 Apr 20240.0031040.0031070.0030730.0030950.003095-
27 Apr 20240.0031180.0031280.0030960.0031040.003104-
26 Apr 20240.0031240.0031350.0030880.0031180.003118-
25 Apr 20240.0031790.0031950.0031090.0031240.003124-
24 Apr 20240.0032880.0033230.0031840.0031790.003179-
23 Apr 20240.0036770.0037070.0032520.0032880.0032881
22 Apr 20240.0036800.0037010.0036650.0036770.003677-
21 Apr 20240.0036540.0036920.0036370.0036800.003680-
20 Apr 20240.0036670.0036930.0036350.0036540.003654-
19 Apr 20240.0035770.0036570.0035590.0036670.0036671
18 Apr 20240.0036540.0036770.0035460.0035770.003577-
17 Apr 20240.0036410.0036710.0035980.0036540.003654-
16 Apr 20240.0037060.0037260.0036180.0036410.003641-
15 Apr 20240.0036590.0037060.0036070.0037060.003706-
14 Apr 20240.0037470.0037650.0035850.0036590.003659-
13 Apr 20240.0037980.0038340.0037070.0037470.003747-
12 Apr 20240.0038180.0038290.0037940.0037980.003798-
11 Apr 20240.0037330.0038300.0037150.0038180.003818-
10 Apr 20240.0038100.0038140.0037170.0037330.003733-
09 Apr 20240.0038940.0039820.0038070.0038100.003810-
08 Apr 20240.0038780.0039170.0038750.0038940.003894-
07 Apr 20240.0038450.0038950.0038340.0038780.003878-
06 Apr 20240.0038610.0038670.0038050.0038450.003845-
05 Apr 20240.0037860.0038750.0037570.0038610.003861-
04 Apr 20240.0037890.0038230.0037690.0037860.003786-
03 Apr 20240.0039290.0039290.0037690.0037890.003789-
02 Apr 20240.0039480.0039500.0038810.0039290.003929-
01 Apr 20240.0039020.0039480.0039020.0039480.003948-
31 Mar 20240.0039080.0039210.0039000.0039020.003902-
30 Mar 20240.0042590.0042680.0038870.0039080.003908-
29 Mar 20240.0039000.0042780.0036110.0042590.004259-
28 Mar 20240.0037930.0040570.0037860.0039000.003900-
27 Mar 20240.0037670.0038070.0037520.0037930.003793-
26 Mar 20240.0037890.0038110.0036820.0037670.003767-
25 Mar 20240.0036130.0038080.0036080.0037890.003789-
24 Mar 20240.0035830.0036640.0035580.0036130.003613-
23 Mar 20240.0037960.0040490.0035250.0035830.0035833
22 Mar 20240.0038260.0038310.0037810.0037960.003796-
21 Mar 20240.0036830.0038300.0036490.0038260.003826-
20 Mar 20240.0038380.0038520.0036660.0036830.003683-
19 Mar 20240.0041470.0041530.0033290.0038380.003838-
18 Mar 20240.0024210.0041470.0006320.0041470.004147147
17 Mar 20240.0043100.0043440.0024050.0024210.002421-
16 Mar 20240.0043740.0044270.0040470.0043100.004310-
15 Mar 20240.0040560.0044440.0024060.0043740.004374-
14 Mar 20240.0027370.0040890.0027340.0040560.004056-
13 Mar 20240.0047250.0047470.0026690.0027370.002737-
12 Mar 20240.0022950.0047720.0022610.0047250.004725-
11 Mar 20240.0022810.0023230.0022770.0022950.002295-
10 Mar 20240.0022770.0022860.0022700.0022810.002281-
09 Mar 20240.0035140.0036380.0007790.0022770.002277-
08 Mar 20240.0024430.0037690.0024320.0035140.00351438
07 Mar 20240.0033380.0041950.0024240.0024430.002443-
06 Mar 20240.0046890.0046890.0017070.0033380.003338112
05 Mar 20240.0025390.0046930.0025290.0046890.00468910
04 Mar 20240.0022350.0025430.0015090.0025390.002539-
03 Mar 20240.0008240.0022360.0007810.0022350.002235-
02 Mar 20240.0038630.0074370.0008240.0008240.000824350
01 Mar 20240.0033810.0040000.0033460.0038630.003863560
29 Feb 20240.0031640.0034210.0031540.0033810.00338165
28 Feb 20240.0030570.0032150.0030550.0031640.003164-
27 Feb 20240.0031260.0052890.0030430.0030570.003057270
26 Feb 20240.0031180.0031320.0031110.0031260.003126-
25 Feb 20240.0030940.0031210.0030890.0031180.003118-
24 Feb 20240.0031220.0031870.0030950.0030940.003094-
23 Feb 20240.0014310.0031220.0012670.0031220.00312233
22 Feb 20240.0019220.0027900.0014280.0014310.00143156
21 Feb 20240.0019140.0019360.0018860.0019220.001922-
20 Feb 20240.0025200.0025350.0019140.0019140.001914-
19 Feb 20240.0020340.0025330.0020220.0025200.0025203
18 Feb 20240.0020480.0020480.0020090.0020340.002034-
17 Feb 20240.0020420.0020610.0020360.0020480.002048-
16 Feb 20240.0020440.0020670.0020270.0020420.002042-
15 Feb 20240.0019850.0020500.0019710.0020440.002044-
14 Feb 20240.0019860.0019870.0019490.0019850.001985-
13 Feb 20240.0025590.0025620.0019290.0019860.001986-
12 Feb 20240.0026150.0058530.0025480.0025590.002559340
11 Feb 20240.0025880.0026330.0025770.0026150.002615-
10 Feb 20240.0025080.0026280.0025070.0025880.002588-
09 Feb 20240.0024630.0025210.0024630.0025080.002508-
08 Feb 20240.0024140.0024650.0024000.0024630.002463-
07 Feb 20240.0024080.0024290.0024010.0024140.002414-
06 Feb 20240.0023880.0024420.0023780.0024080.002408-
05 Feb 20240.0024040.0024090.0023780.0023880.002388-
04 Feb 20240.0024120.0024190.0023990.0024040.002404-
03 Feb 20240.0023860.0024210.0023780.0024120.002412-
02 Feb 20240.0037280.0037330.0023460.0023860.002386-
01 Feb 20240.0024590.0038110.0024510.0037280.003728-
31 Jan 20240.0024690.0025030.0024500.0024590.002459-
30 Jan 20240.0038060.0038090.0024110.0024690.002469-
29 Jan 20240.0024350.0038730.0024290.0038060.003806-
28 Jan 20240.0038220.0038260.0024050.0024350.002435-
27 Jan 20240.0038970.0039180.0024630.0038220.00382297
26 Jan 20240.0013000.0039240.0012990.0038970.0038977
25 Jan 20240.0012980.0013030.0012890.0013000.001300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...