UK markets close in 7 hours

SALT GBP (SALT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.012495-0.000576 (-4.40%)
As of 08:28AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.0124390.0126930.0124410.0124950.01249510,749
30 Apr 20240.0130250.0136950.0126930.0129690.0129699,937
29 Apr 20240.0123390.0142030.0121790.0130250.01302513,742
28 Apr 20240.0119330.0125140.0113510.0123530.01235311,917
27 Apr 20240.0117550.0120060.0113690.0119410.01194112,160
26 Apr 20240.0129510.0129580.0113700.0117550.01175511,770
25 Apr 20240.0129810.0131450.0128510.0129500.01295011,103
24 Apr 20240.0132530.0132830.0128590.0129650.01296511,837
23 Apr 20240.0121450.0133700.0119590.0132860.01328611,436
22 Apr 20240.0123100.0125830.0120410.0121450.01214511,278
21 Apr 20240.0130390.0134490.0122150.0123100.01231012,384
20 Apr 20240.0116650.0133250.0114960.0130160.01301612,620
19 Apr 20240.0121790.0122290.0116500.0116650.01166512,316
18 Apr 20240.0120760.0124940.0119960.0121790.01217913,128
17 Apr 20240.0122680.0122910.0120530.0120760.01207612,576
16 Apr 20240.0125650.0134170.0121670.0122290.01222911,059
15 Apr 20240.0104100.0127190.0104080.0125650.0125658,224
14 Apr 20240.0130280.0131850.0090110.0104100.01041012,646
13 Apr 20240.0138340.0146170.0129200.0130280.01302811,870
12 Apr 20240.0150990.0152070.0137210.0138340.01383411,041
11 Apr 20240.0139140.0187870.0137480.0150590.01505913,143
10 Apr 20240.0153260.0165870.0134990.0138760.01387610,464
09 Apr 20240.0140130.0157960.0139920.0153260.0153267,468
08 Apr 20240.0136420.0142900.0135930.0139980.01399812,466
07 Apr 20240.0136820.0136950.0135060.0136420.01364212,624
06 Apr 20240.0137720.0139890.0136990.0136820.01368211,814
05 Apr 20240.0143100.0143660.0136890.0138020.01380213,115
04 Apr 20240.0148310.0152840.0142810.0143030.0143036,972
03 Apr 20240.0189140.0189290.0131960.0148310.01483112,616
02 Apr 20240.0187860.0192470.0182970.0189140.0189145,232
01 Apr 20240.0156270.0197720.0156260.0187860.01878613,073
31 Mar 20240.0158880.0163500.0150090.0156270.0156276,615
30 Mar 20240.0144110.0164980.0140710.0158880.01588811,309
29 Mar 20240.0145920.0152890.0135200.0144110.01441120,004
28 Mar 20240.0150730.0153230.0143580.0145650.01456523,554
27 Mar 20240.0158900.0165140.0148890.0150730.01507322,039
26 Mar 20240.0144990.0160070.0143200.0158900.01589019,712
25 Mar 20240.0142240.0156300.0141350.0146480.01464818,011
24 Mar 20240.0133330.0147280.0131820.0142240.01422420,705
23 Mar 20240.0153940.0155350.0131910.0133330.01333326,229
22 Mar 20240.0157320.0157840.0150960.0154000.01540026,685
21 Mar 20240.0158530.0158150.0150840.0157250.01572523,106
20 Mar 20240.0165340.0167330.0153660.0158530.01585320,284
19 Mar 20240.0159910.0181450.0155060.0165340.01653425,368
18 Mar 20240.0170960.0171170.0147330.0159910.01599122,644
17 Mar 20240.0170090.0174110.0163590.0170890.01708922,237
16 Mar 20240.0168550.0174030.0162010.0170220.01702224,644
15 Mar 20240.0171270.0172640.0161900.0168370.01683722,505
14 Mar 20240.0174640.0185580.0164670.0171270.01712720,544
13 Mar 20240.0179940.0187840.0171750.0174830.01748325,651
12 Mar 20240.0170360.0180080.0166910.0179940.01799423,945
11 Mar 20240.0166360.0182780.0158500.0170420.01704226,479
10 Mar 20240.0177280.0178210.0139410.0166360.01663635,679
09 Mar 20240.0199560.0212960.0168300.0177280.01772827,595
08 Mar 20240.0189140.0200290.0185040.0199560.01995623,888
07 Mar 20240.0183630.0191830.0182640.0189140.01891422,650
06 Mar 20240.0199040.0206770.0179790.0183630.01836319,587
05 Mar 20240.0183860.0214210.0180870.0199020.01990222,160
04 Mar 20240.0193300.0195590.0177330.0183280.01832820,237
03 Mar 20240.0186470.0201190.0179000.0194320.01943223,052
02 Mar 20240.0184960.0191970.0178610.0189650.01896522,692
01 Mar 20240.0204190.0205840.0197820.0199320.01993223,538
29 Feb 20240.0197700.0219990.0196840.0204220.02042224,026
28 Feb 20240.0201670.0202810.0196470.0197580.01975822,779
27 Feb 20240.0212720.0216040.0195070.0201670.02016724,997
26 Feb 20240.0226650.0228280.0204540.0212720.02127223,723
25 Feb 20240.0219910.0228280.0216380.0226650.02266522,003
24 Feb 20240.0211740.0221490.0208470.0219530.02195320,040
23 Feb 20240.0216180.0226530.0206570.0211650.02116520,592
22 Feb 20240.0213110.0225230.0211400.0215700.02157016,918
21 Feb 20240.0206430.0216280.0203270.0213180.02131821,477
20 Feb 20240.0215180.0217050.0204080.0206430.02064320,238
19 Feb 20240.0214440.0225250.0213400.0215310.02153121,385
18 Feb 20240.0215550.0221300.0212940.0214420.02144216,785
17 Feb 20240.0203950.0221020.0197010.0215340.02153419,617
16 Feb 20240.0209640.0210550.0195480.0203950.02039519,779
15 Feb 20240.0196070.0210090.0195350.0209130.02091321,720
14 Feb 20240.0200130.0210620.0194520.0196140.01961419,953
13 Feb 20240.0204580.0219870.0191300.0199230.01992320,610
12 Feb 20240.0212250.0216670.0199490.0204450.02044523,494
11 Feb 20240.0199710.0212870.0195570.0212140.02121421,619
10 Feb 20240.0204900.0208230.0183210.0199720.01997225,776
09 Feb 20240.0187830.0211950.0187820.0204410.02044120,048
08 Feb 20240.0200460.0218360.0180730.0190330.01903322,556
07 Feb 20240.0218550.0257590.0197270.0200560.02005627,471
06 Feb 20240.0214890.0218310.0212150.0217370.02173725,486
05 Feb 20240.0229990.0235470.0205050.0214880.02148820,165
04 Feb 20240.0224820.0231340.0221760.0228350.02283520,026
03 Feb 20240.0219730.0225320.0215420.0225120.02251219,872
02 Feb 20240.0219530.0230600.0219100.0220220.02202220,989
01 Feb 20240.0208500.0222470.0205130.0219930.02199321,683
31 Jan 20240.0205400.0209450.0197600.0207110.02071119,604
30 Jan 20240.0204720.0216370.0200350.0205400.02054019,853
29 Jan 20240.0217960.0219080.0204300.0204620.02046221,628
28 Jan 20240.0202350.0219760.0201960.0218360.02183614,994
27 Jan 20240.0197990.0215430.0196140.0202390.02023916,649
26 Jan 20240.0198690.0203040.0191410.0198300.01983015,632
25 Jan 20240.0212490.0213400.0181990.0198610.01986123,884
24 Jan 20240.0215560.0221400.0206590.0212980.02129823,193
23 Jan 20240.0217290.0219790.0213190.0215560.02155625,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...