Yahoo

Mail

UK markets open in 3 hours 21 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,400.54
+193.41(+1.06%)
CRUDE OIL
79.13
+0.18(+0.23%)
GOLD FUTURES
2,310.50
+0.90(+0.04%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,594.95
+1,786.48(+3.90%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Verge GBP (XVG-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

0.003986

+0.000216

(+5.73%)

As of 03:36AM UTC. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.003946	0.004030	0.003923	0.003986	0.003986	5,272,100
02 May 2024	0.003839	0.003981	0.003529	0.003850	0.003850	6,586,178
01 May 2024	0.004103	0.004152	0.003629	0.003839	0.003839	8,122,540
30 Apr 2024	0.004195	0.004228	0.004009	0.004103	0.004103	6,511,948
29 Apr 2024	0.004356	0.004477	0.004179	0.004195	0.004195	4,339,385
28 Apr 2024	0.004358	0.004406	0.004171	0.004356	0.004356	5,616,272
27 Apr 2024	0.004599	0.004602	0.004342	0.004358	0.004358	6,170,508
26 Apr 2024	0.004653	0.004708	0.004417	0.004599	0.004599	7,190,367
25 Apr 2024	0.004968	0.005164	0.004591	0.004653	0.004653	9,405,025
24 Apr 2024	0.005034	0.005138	0.004868	0.004968	0.004968	6,339,009
23 Apr 2024	0.004805	0.005085	0.004793	0.005034	0.005034	7,911,336
22 Apr 2024	0.004948	0.004959	0.004681	0.004805	0.004805	7,286,876
21 Apr 2024	0.004564	0.004953	0.004473	0.004948	0.004948	8,577,308
20 Apr 2024	0.004514	0.004664	0.004082	0.004564	0.004564	9,014,957
19 Apr 2024	0.004495	0.004618	0.004336	0.004514	0.004514	6,883,257
18 Apr 2024	0.004644	0.004740	0.004345	0.004495	0.004495	7,276,072
17 Apr 2024	0.004629	0.004777	0.004389	0.004644	0.004644	8,864,423
16 Apr 2024	0.005121	0.005300	0.004427	0.004629	0.004629	13,621,210
15 Apr 2024	0.004840	0.005331	0.004679	0.005121	0.005121	13,483,724
14 Apr 2024	0.005785	0.006160	0.004209	0.004840	0.004840	18,663,333
13 Apr 2024	0.006887	0.007370	0.005176	0.005785	0.005785	27,683,762
12 Apr 2024	0.006944	0.007440	0.006776	0.006887	0.006887	26,436,233
11 Apr 2024	0.007811	0.007905	0.006716	0.006944	0.006944	44,057,791
10 Apr 2024	0.007223	0.008726	0.006903	0.007811	0.007811	108,663,900
09 Apr 2024	0.006976	0.007265	0.006749	0.007223	0.007223	17,934,915
08 Apr 2024	0.006717	0.007303	0.006600	0.006976	0.006976	29,094,812
07 Apr 2024	0.006835	0.007085	0.006648	0.006717	0.006717	23,673,819
06 Apr 2024	0.006943	0.007434	0.006558	0.006835	0.006835	44,231,256
05 Apr 2024	0.008572	0.008704	0.006885	0.006943	0.006943	62,114,974
04 Apr 2024	0.009869	0.011842	0.008568	0.008572	0.008572	206,893,259
03 Apr 2024	0.008134	0.011072	0.007184	0.009869	0.009869	205,069,707
02 Apr 2024	0.005392	0.008454	0.005353	0.008137	0.008137	132,635,580
01 Apr 2024	0.005317	0.005694	0.005277	0.005391	0.005391	12,407,011
31 Mar 2024	0.005362	0.005439	0.005157	0.005317	0.005317	12,961,310
30 Mar 2024	0.005014	0.005964	0.004923	0.005362	0.005362	43,306,658
29 Mar 2024	0.005020	0.005101	0.004876	0.005014	0.005014	3,822,849
28 Mar 2024	0.005190	0.005279	0.004964	0.005020	0.005020	4,838,948
27 Mar 2024	0.004945	0.005210	0.004942	0.005190	0.005190	6,362,270
26 Mar 2024	0.004765	0.005265	0.004754	0.004945	0.004945	9,846,967
25 Mar 2024	0.004558	0.004810	0.004478	0.004768	0.004768	5,781,043
24 Mar 2024	0.004510	0.004702	0.004440	0.004558	0.004558	4,290,652
23 Mar 2024	0.004555	0.004727	0.004320	0.004510	0.004510	4,771,791
22 Mar 2024	0.004490	0.004630	0.004334	0.004555	0.004555	4,626,121
21 Mar 2024	0.003979	0.004514	0.003848	0.004492	0.004492	6,485,376
20 Mar 2024	0.004470	0.004510	0.003889	0.003979	0.003979	7,168,888
19 Mar 2024	0.004840	0.004850	0.004398	0.004470	0.004470	5,994,060
18 Mar 2024	0.004595	0.004926	0.004432	0.004840	0.004840	4,852,647
17 Mar 2024	0.005168	0.005385	0.004526	0.004595	0.004595	7,380,223
16 Mar 2024	0.005448	0.005573	0.004690	0.005168	0.005168	9,024,806
15 Mar 2024	0.005522	0.005527	0.005091	0.005448	0.005448	8,331,907
14 Mar 2024	0.005938	0.005944	0.005404	0.005522	0.005522	17,456,517
13 Mar 2024	0.005095	0.006630	0.004913	0.005935	0.005935	48,328,611
12 Mar 2024	0.004828	0.005254	0.004615	0.005095	0.005095	11,635,966
11 Mar 2024	0.004915	0.005122	0.004547	0.004835	0.004835	13,735,536
10 Mar 2024	0.004542	0.004937	0.004541	0.004915	0.004915	10,509,382
09 Mar 2024	0.004654	0.004753	0.004355	0.004542	0.004542	9,368,360
08 Mar 2024	0.004582	0.004715	0.004380	0.004654	0.004654	6,887,791
07 Mar 2024	0.004392	0.004803	0.004231	0.004582	0.004582	11,135,550
06 Mar 2024	0.005140	0.005654	0.003787	0.004392	0.004392	31,455,185
05 Mar 2024	0.004818	0.005469	0.004706	0.005149	0.005149	23,580,197
04 Mar 2024	0.004837	0.004973	0.004461	0.004818	0.004818	9,766,310
03 Mar 2024	0.004894	0.004996	0.004743	0.004838	0.004838	11,696,184
02 Mar 2024	0.004784	0.004995	0.004727	0.004894	0.004894	11,206,267
01 Mar 2024	0.004956	0.005100	0.004685	0.004785	0.004785	18,531,254
29 Feb 2024	0.005122	0.005356	0.004635	0.004944	0.004944	32,601,153
28 Feb 2024	0.005849	0.006435	0.005027	0.005122	0.005122	52,118,013
27 Feb 2024	0.004825	0.006388	0.004750	0.005849	0.005849	153,879,515
26 Feb 2024	0.003135	0.004876	0.003122	0.004806	0.004806	74,713,326
25 Feb 2024	0.003057	0.003148	0.002984	0.003133	0.003133	3,468,777
24 Feb 2024	0.003033	0.003092	0.002940	0.003057	0.003057	8,989,821
23 Feb 2024	0.002919	0.003150	0.002858	0.003033	0.003033	5,928,817
22 Feb 2024	0.002987	0.003008	0.002781	0.002920	0.002920	2,857,731
21 Feb 2024	0.003152	0.003155	0.002873	0.002987	0.002987	6,562,610
20 Feb 2024	0.003112	0.003172	0.003039	0.003152	0.003152	7,047,218
19 Feb 2024	0.003057	0.003150	0.003044	0.003112	0.003112	2,601,520
18 Feb 2024	0.003008	0.003098	0.002938	0.003058	0.003058	3,660,879
17 Feb 2024	0.002952	0.003422	0.002935	0.003009	0.003009	13,282,958
16 Feb 2024	0.002826	0.002984	0.002826	0.002952	0.002952	2,790,859
15 Feb 2024	0.002741	0.002859	0.002732	0.002826	0.002826	2,206,304
14 Feb 2024	0.002723	0.002775	0.002686	0.002741	0.002741	1,958,467
13 Feb 2024	0.002610	0.002733	0.002576	0.002723	0.002723	1,858,495
12 Feb 2024	0.002611	0.002693	0.002603	0.002610	0.002610	1,573,918
11 Feb 2024	0.002625	0.002660	0.002578	0.002612	0.002612	1,384,183
10 Feb 2024	0.002565	0.002641	0.002565	0.002625	0.002625	1,800,321
09 Feb 2024	0.002574	0.002604	0.002536	0.002562	0.002562	1,604,148
08 Feb 2024	0.002469	0.002582	0.002468	0.002575	0.002575	1,272,879
07 Feb 2024	0.002506	0.002525	0.002467	0.002467	0.002467	1,181,448
06 Feb 2024	0.002427	0.002529	0.002399	0.002507	0.002507	1,620,870
05 Feb 2024	0.002479	0.002481	0.002421	0.002427	0.002427	1,023,321
04 Feb 2024	0.002524	0.002532	0.002471	0.002479	0.002479	1,028,106
03 Feb 2024	0.002486	0.002508	0.002472	0.002523	0.002523	1,080,798
02 Feb 2024	0.002467	0.002510	0.002426	0.002486	0.002486	1,344,771
01 Feb 2024	0.002557	0.002574	0.002446	0.002467	0.002467	1,870,290
31 Jan 2024	0.002569	0.002626	0.002535	0.002557	0.002557	1,853,509
30 Jan 2024	0.002490	0.002572	0.002464	0.002570	0.002570	1,674,428
29 Jan 2024	0.002521	0.002545	0.002466	0.002490	0.002490	1,304,142
28 Jan 2024	0.002510	0.002539	0.002458	0.002521	0.002521	1,443,153
27 Jan 2024	0.002437	0.002522	0.002424	0.002510	0.002510	1,492,182
26 Jan 2024	0.002448	0.002462	0.002369	0.002436	0.002436	1,313,760
25 Jan 2024	0.002438	0.002475	0.002399	0.002448	0.002448	1,747,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,400.54+193.41(+1.06%)

CRUDE OIL79.13+0.18(+0.23%)

GOLD FUTURES2,310.50+0.90(+0.04%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,594.95+1,786.48(+3.90%)

Best UK mortgage deals of the week

Verge GBP (XVG-GBP)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,400.54
+193.41(+1.06%)

CRUDE OIL
79.13
+0.18(+0.23%)

GOLD FUTURES
2,310.50
+0.90(+0.04%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,594.95
+1,786.48(+3.90%)