UK markets closed

Augur GBP (REP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.733262-0.012097 (-1.62%)
As of 12:31AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.7335030.7335260.7326300.7332620.733262518,450
05 May 20240.7520810.7585580.7348540.7454920.745492485,731
04 May 20240.7102810.7863840.7020700.7520940.752094531,822
03 May 20240.6866460.7302650.6857580.7102810.710281481,195
02 May 20240.6873380.7102260.6368140.6866460.686646572,067
01 May 20240.7115080.7436540.6796550.6873060.687306587,411
30 Apr 20240.7402570.7684390.6981310.7115080.711508672,973
29 Apr 20240.7623030.7711740.7402450.7402570.740257514,309
28 Apr 20240.7554860.7716160.7534810.7623720.762372535,503
27 Apr 20240.7579640.8002060.7384490.7554860.755486694,208
26 Apr 20240.7392440.8282340.6978250.7579640.757964845,852
25 Apr 20240.8026400.8406540.7234660.7392030.739203615,087
24 Apr 20240.7763820.8080540.7333670.8026400.802640667,599
23 Apr 20240.7957580.8013590.7658130.7763830.776383641,704
22 Apr 20240.8438040.8979080.7741900.7957580.795758782,317
21 Apr 20240.7032950.9834610.6986860.8438100.8438101,671,114
20 Apr 20240.6570460.7240080.6526470.7032950.703295541,970
19 Apr 20240.6412080.6619340.6372600.6570460.657046485,298
18 Apr 20240.6798840.6879070.6363840.6412080.641208559,292
17 Apr 20240.6948500.7060910.6555770.6798840.679884535,566
16 Apr 20240.7158790.7414560.6809440.6948500.694850638,408
15 Apr 20240.6934910.7307150.6812220.7158800.715880616,364
14 Apr 20240.7793630.8434830.6732230.6928720.692872725,866
13 Apr 20240.9040390.9248670.7486660.7793630.779363725,141
12 Apr 20240.9226400.9371140.8949950.9043020.904302552,587
11 Apr 20240.9100540.9378960.8909770.9226150.922615600,379
10 Apr 20240.9654550.9670360.8998980.9101040.910104595,177
09 Apr 20240.9436051.0146090.9293940.9654550.965455740,138
08 Apr 20240.9117791.0261740.9070240.9436150.943615768,725
07 Apr 20240.8954460.9134850.8844750.9117750.911775535,251
06 Apr 20240.9280930.9293870.8625350.8954460.895446653,758
05 Apr 20240.9095760.9388030.9094800.9280930.928093603,280
04 Apr 20240.9592750.9737190.8895160.9095760.909576668,920
03 Apr 20241.0825721.1047960.9302070.9600540.960054805,683
02 Apr 20241.1126481.1518991.0336141.0825651.082565802,825
01 Apr 20241.0446411.1505261.0306151.1126481.112648839,655
31 Mar 20241.0116751.1451441.0058341.0446411.0446411,138,032
30 Mar 20241.0529091.0857720.9872321.0119681.011968781,520
29 Mar 20240.9790211.1312250.9790211.0529091.0529091,265,491
28 Mar 20240.9848021.0265690.9369640.9767270.976727778,170
27 Mar 20240.9614511.1268990.9562630.9847020.9847021,170,666
26 Mar 20240.9309710.9761610.9182000.9614510.961451736,627
25 Mar 20240.8784370.9875290.8746660.9310100.931010705,087
24 Mar 20240.8479890.9075600.8466740.8779280.877928588,907
23 Mar 20240.8788580.9110650.8424940.8483320.848332605,687
22 Mar 20240.9182920.9304190.8729250.8790560.879056627,417
21 Mar 20240.8341940.9209780.8334400.9178790.917879636,299
20 Mar 20240.9412260.9456490.8319410.8341970.834197850,566
19 Mar 20241.0038841.0480380.9315270.9412260.941226930,081
18 Mar 20240.8412701.0428750.8382811.0052901.0052901,052,096
17 Mar 20240.9676370.9713750.8281280.8413200.841320927,167
16 Mar 20241.0508621.0550420.9474480.9676370.967637925,456
15 Mar 20241.0938901.1100611.0197701.0504631.0504631,004,682
14 Mar 20241.0303841.1497411.0271881.0938901.0938901,142,352
13 Mar 20241.0133151.1376121.0052691.0303841.0303841,007,396
12 Mar 20241.0046911.0581560.9969311.0149011.014901976,184
11 Mar 20241.0170961.0552510.9950901.0046561.004656828,200
10 Mar 20241.0201871.0738281.0107971.0170901.0170901,049,706
09 Mar 20241.0287841.0683510.9738051.0201871.0201871,183,678
08 Mar 20241.0698341.0797201.0125911.0288331.028833984,850
07 Mar 20241.0169951.0804090.9816261.0699231.0699231,124,722
06 Mar 20241.0451051.1938610.9366471.0171261.0171262,027,309
05 Mar 20240.9322721.2043630.9016421.0448921.0448922,115,619
04 Mar 20240.8872890.9327030.8547010.9320130.932013891,377
03 Mar 20240.9006830.9438200.8502980.8872000.8872001,190,110
02 Mar 20240.7757541.0639820.7623200.9011800.9011804,191,712
01 Mar 20240.7344980.7754750.6937030.7743420.774342856,751
29 Feb 20240.6918050.7378370.6809840.7344750.734475706,720
28 Feb 20240.6696490.6932180.6600100.6918100.691810576,031
27 Feb 20240.6672160.6732730.6513770.6696530.669653516,846
26 Feb 20240.6513340.6697080.6513250.6671510.667151507,184
25 Feb 20240.6383050.6611600.6380090.6512490.651249505,011
24 Feb 20240.6643100.6668490.6374880.6383230.638323546,284
23 Feb 20240.6809220.6809280.6635720.6642990.664299514,046
22 Feb 20240.6814420.6850770.6742640.6809250.680925477,732
21 Feb 20240.6797700.6876540.6756980.6814310.681431502,281
20 Feb 20240.6785990.6814190.6675640.6797700.679770510,819
19 Feb 20240.6789170.6861620.6751060.6785260.678526480,575
18 Feb 20240.7016360.7053900.6645540.6788920.678892504,456
17 Feb 20240.7164400.7164400.6941910.7016170.701617484,347
16 Feb 20240.7257520.7358190.7025950.7163800.716380579,853
15 Feb 20240.7119230.7321440.6990350.7258380.725838507,483
14 Feb 20240.7040830.7357720.7012380.7119000.711900538,269
13 Feb 20240.6999020.7409760.6953910.7045010.704501550,446
12 Feb 20240.6941460.7643470.6933300.6999310.699931620,930
11 Feb 20240.6831900.6953200.6712820.6941780.694178440,962
10 Feb 20240.6605690.6832510.6597470.6832510.683251478,442
09 Feb 20240.6592430.6687740.6555760.6605720.660572455,688
08 Feb 20240.6458590.6598510.6443890.6592230.659223464,982
07 Feb 20240.6540500.6660340.6430460.6458610.645861474,878
06 Feb 20240.6426460.6612070.6412010.6541020.654102454,416
05 Feb 20240.6578660.6578700.6337510.6426400.642640429,257
04 Feb 20240.6566430.6638720.6364130.6578660.657866451,763
03 Feb 20240.6397330.6571450.6372780.6566660.656666464,939
02 Feb 20240.6298220.6404620.6168720.6396410.639641482,897
01 Feb 20240.6513050.6599770.6280860.6298000.629800653,300
31 Jan 20240.6481050.6639110.6478440.6513010.651301539,395
30 Jan 20240.6477940.6633700.6457170.6481050.648105503,937
29 Jan 20240.6445490.6722450.6404820.6477570.647757561,511
28 Jan 20240.6593340.6593830.6409960.6446140.644614518,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...