Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GBPMYR
Pound sterling / Malaysian ringgit
forex

Market Open
Jul 9, 2025 5:01:00 PM EDT
5.7706MYR+0.197%(+0.0113)115
5.7706Bid   5.7774Ask   0.0068Spread
OverviewHistorical
Date
(UTC)
OpenHighLowCloseChangeVolume
Change
Since
2025-07-09
5.758127405.782083970763225.755112297358795.77056306459282+0.197%770.000%
2025-07-08
5.772743385.783738470000005.742094440000005.75921924000000-0.142%91+0.197%
2025-07-07
5.757168315.778378340000005.750916000000005.76739687000000+0.153%102+0.055%
2025-07-06
5.760184615.760184610000005.758572680000005.75857268000000-0.028%2+0.208%
2025-07-04
5.776299075.781574920000005.760184610000005.76018461000000-0.012%158+0.180%
2025-07-03
5.761288785.769795270000005.748891160000005.76089553000000-0.022%91+0.168%
2025-07-02
5.779671505.794704260000005.720245110000005.76213880000000-0.066%98+0.146%
2025-07-01
5.764846455.781877550000005.738166920000005.76595394000000-0.182%230+0.080%
2025-06-30
5.796286265.798622540000005.762514550000005.77646058000000-0.380%105-0.102%
2025-06-29
5.791064005.798493430000005.791064000000005.79849343000000+0.128%2-0.482%
2025-06-27
5.801438695.802553890000005.791064000000005.79106400000000-0.315%4-0.354%
2025-06-26
5.794730325.819632660000005.775321980000005.80937390000000+0.522%151-0.668%
2025-06-25
5.765119225.779218560000005.761250740000005.77921856000000+0.248%122-0.150%
2025-06-24
5.770559315.780354690000005.756238240000005.76492296000000-0.490%146+0.098%
2025-06-23
5.720869925.800919750000005.718389450000005.79332295000000+1.392%99-0.393%
2025-06-22
5.735105595.735105590000005.710101510000005.71376746000000-0.372%3+0.994%
2025-06-20
5.725319465.743043140000005.723550710000005.73510559000000+0.235%96+0.618%
2025-06-19
5.701216045.721674480000005.694963870000005.72167448000000+0.397%115+0.854%
2025-06-18
5.701698425.721711960000005.699053060000005.69905306000000+0.243%112+1.255%
2025-06-17
5.754727225.760337420000005.685259420000005.68525942000000-1.150%106+1.500%
2025-06-16
5.754133565.770773560000005.728453940000005.75141412000000-0.231%103+0.333%
2025-06-15
5.764737845.764737840000005.764737840000005.764737840000000.000%1+0.101%
2025-06-13
5.745324685.764737840000005.735132960000005.76473784000000+0.185%168+0.101%
2025-06-12
5.735802975.754076090000005.718961980000005.75407609000000+0.186%132+0.287%
2025-06-11
5.716716645.747882520000005.707242160000005.74337754000000+0.542%83+0.473%
2025-06-10
5.736766135.742168690000005.698751080000005.71243322000000-0.309%95+1.018%
2025-06-09
5.740473725.746868950000005.718324910000005.73012313000000+0.181%53+0.706%
2025-06-08
5.714401645.719778250000005.714401640000005.71977825000000+0.094%2+0.888%
2025-06-06
5.740320765.743107930000005.712894920000005.71440164000000-0.437%74+0.983%
2025-06-05
5.751549855.752940460000005.731901490000005.73946339000000-0.086%119+0.542%
2025-06-04
5.747981955.755137670000005.736813960000005.74442745000000+0.169%121+0.455%
2025-06-03
5.761960905.761960900000005.733579880000005.73473553000000-0.568%84+0.625%
2025-06-02
5.735279255.767470870000005.735279250000005.76747087000000+0.664%5+0.054%
2025-06-01
5.730682195.730682190000005.729447260000005.72944726000000-0.022%2+0.718%
2025-05-30
5.713417935.734045350000005.693364710000005.73068219000000+0.178%244+0.696%
2025-05-29
5.687575925.720476270000005.687575920000005.72047627000000+0.574%191+0.876%
2025-05-28
5.733379285.737707130000005.680138660000005.68785024000000-0.730%242+1.454%
2025-05-27
5.714925285.740566390000005.696745800000005.72969102000000+0.202%186+0.713%
2025-05-26
5.720921415.729343070000005.697447300000005.71814101000000-0.128%167+0.917%
2025-05-25
5.707209435.725446660000005.707209430000005.72544666000000+0.320%2+0.788%
2025-05-23
5.727034835.737061420000005.703324640000005.70720943000000-0.311%175+1.110%
2025-05-22
5.734706895.734706890000005.697096660000005.72498627000000-0.058%171+0.796%
2025-05-21
5.744277495.783361940000005.716907580000005.72832413000000-0.360%199+0.737%
2025-05-20
5.734113475.756210840000005.722839230000005.74900302000000+0.367%162+0.375%
2025-05-19
5.718600925.745280300000005.710389780000005.72800492000000+0.282%138+0.743%
2025-05-18
5.694535665.711872070000005.694535660000005.71187207000000+0.304%2+1.028%
2025-05-16
5.691229985.711301520000005.675623510000005.69453566000000+0.109%191+1.335%
2025-05-15
5.692593335.708257310000005.680078660000005.68831238000000+0.082%183+1.446%
2025-05-14
5.737982965.747594330000005.683664600000005.68366460000000-1.117%251+1.529%
2025-05-13
5.703459645.748885490000005.695993660000005.74789111000000+1.576%77+0.394%
2025-05-12
5.707621465.708266320000005.654166230000005.65873649000000-0.860%6+1.976%
2025-05-11
5.714247695.714247690000005.707811110000005.70781111000000-0.113%2+1.099%
2025-05-09
5.670232775.721450640000005.669612420000005.71424769000000+0.802%208+0.986%
2025-05-08
5.630498925.698429980000005.630498920000005.66876915000000+0.365%132+1.796%
2025-05-07
5.648246445.661573360000005.624608240000005.64817285000000+0.014%75+2.167%
2025-05-06
5.582433945.660377360000005.582433940000005.64737924000000+1.229%267+2.181%
2025-05-05
5.642914015.642914010000005.561033300000005.57883427000000-1.266%337+3.437%
2025-05-04
5.667633675.667633670000005.649989370000005.65034111000000-0.305%3+2.128%
2025-05-02
5.744567755.751212710000005.659812340000005.66763367000000-1.186%237+1.816%
2025-05-01
5.743207255.743207250000005.727416420000005.73567410000000-0.198%5+0.608%
2025-04-30
5.796644725.796751570000005.746613270000005.74707282000000-0.877%215+0.409%
2025-04-29
5.852567685.854228500000005.784492470000005.79790034000000-1.046%252-0.472%
2025-04-28
5.820218445.859309380000005.800657290000005.85919127000000+0.760%133-1.513%
2025-04-27
5.819777925.819777920000005.812739760000005.81499671000000-0.055%4-0.764%
2025-04-25
5.821917815.831867840000005.807510150000005.81821087000000+0.076%165-0.819%
2025-04-24
5.832808305.842933600000005.811220600000005.81380654000000-0.142%205-0.744%
2025-04-23
5.831329785.864706630000005.822067740000005.82206774000000-0.479%135-0.885%
2025-04-22
5.853397545.875645580000005.850085320000005.85008532000000+0.133%147-1.359%
2025-04-21
5.860415565.877593060000005.842335860000005.84233586000000-0.318%203-1.228%
2025-04-20
5.869203655.869203650000005.860974100000005.86097410000000+0.308%3-1.543%
2025-04-17
5.833079705.843143760000005.808536370000005.84298875000000-0.067%188-1.240%
2025-04-16
5.834683955.864706630000005.834683950000005.84689052000000+0.102%35-1.305%
2025-04-15
5.840943565.840943560000005.840943560000005.84094356000000+0.514%1-1.205%
2025-04-14
5.789370345.888324870000005.774233880000005.81108221000000+0.522%241-0.697%
2025-04-13
5.779666565.780913830000005.779666560000005.78091383000000-1.027%2-0.179%
2025-04-11
5.785172295.840924400000005.754633600000005.84092440000000+0.937%289-1.205%
2025-04-10
5.762559715.795642720000005.729778290000005.78667602000000+0.428%250-0.278%
2025-04-09
5.754990865.777946250000005.736228070000005.76200551000000+0.549%229+0.149%
2025-04-08
5.714704145.750452310000005.668181590000005.73051637000000+0.506%78+0.699%
2025-04-07
5.711831795.775009680000005.647346130000005.70164268000000-0.404%74+1.209%
2025-04-06
5.760362685.760362680000005.716514020000005.72479603000000-0.617%3+0.799%
2025-04-04
5.799823325.807485930000005.750687630000005.76036268000000-0.862%80+0.177%
2025-04-03
5.820285245.862976560000005.810445580000005.81044558000000-0.197%87-0.686%
2025-04-02
5.723183485.821933670000005.723183480000005.82193367000000+1.718%64-0.882%
2025-04-01
5.732825765.732825760000005.723590260000005.72359026000000-0.068%4+0.821%
2025-03-31
5.735583395.747074270000005.727495210000005.72749521000000-0.047%8+0.752%
2025-03-30
5.730860265.730860260000005.730170020000005.73017002000000-0.012%2+0.705%
2025-03-28
5.733989515.745190750000005.727435740000005.73086026000000-0.068%155+0.693%
2025-03-27
5.704939995.739325460000005.704939990000005.73477992000000+0.605%55+0.624%
2025-03-26
5.737529855.739769350000005.700305810000005.70030581000000-0.765%136+1.233%
2025-03-25
5.740273005.744341810000005.723033600000005.74426739000000+0.322%118+0.458%
2025-03-24
5.712124445.741288960000005.703775410000005.72580749000000+0.294%55+0.782%
2025-03-23
5.709027515.709027510000005.709027510000005.70902751000000-0.188%1+1.078%
2025-03-21
5.740755155.740755150000005.710555400000005.71975280000000-0.291%206+0.888%
2025-03-20
5.753781105.771319670000005.731509690000005.73644517000000-0.302%240+0.595%
2025-03-19
5.769805685.772493550000005.747354500000005.75381853000000-0.385%227+0.291%
2025-03-18
5.767270325.776520690000005.766746090000005.77605826000000+0.098%6-0.095%
2025-03-17
5.732224615.771642030000005.731947030000005.77041768000000+0.431%112+0.003%
2025-03-16
5.745647785.745647780000005.745647780000005.745647780000000.000%1+0.434%
2025-03-14
5.745178135.757087070000005.737620180000005.74564778000000+0.171%128+0.434%
2025-03-13
5.733603005.748717150000005.728508370000005.73584466000000-0.080%151+0.605%
2025-03-12
5.705688225.740457420000005.705688220000005.74045742000000+0.549%179+0.524%
2025-03-11
5.694218235.716606390000005.694218230000005.70912645000000+0.272%238+1.076%
2025-03-10
5.703975325.712127380000005.687117750000005.69364311000000-0.033%138+1.351%
2025-03-09
5.695512145.695512140000005.695512140000005.695512140000000.000%1+1.318%
2025-03-07
5.697556075.714027510000005.691876320000005.69551214000000-0.032%172+1.318%
2025-03-06
5.704674205.716495840000005.675761030000005.69732708000000-0.063%190+1.285%
2025-03-05
5.711196565.744988900000005.675551240000005.70093458000000+0.110%260+1.221%
2025-03-04
5.667710255.711269630000005.659682310000005.69468070000000+0.532%159+1.333%
2025-03-03
5.618133345.669683720000005.614579000000005.66457103000000+0.971%129+1.871%
2025-03-02
5.610098185.610098180000005.610098180000005.610098180000000.000%1+2.860%
2025-02-28
5.618189835.630233030000005.579005550000005.61009818000000-0.010%224+2.860%
2025-02-27
5.612044375.631045820000005.600675970000005.61068582000000+0.020%144+2.850%
2025-02-26
5.598960815.609587430000005.583174480000005.60958743000000+0.168%215+2.870%
2025-02-25
5.568280055.600197560000005.566628770000005.60019756000000+0.670%48+3.042%
2025-02-24
5.585640365.590853750000005.556167370000005.56295067000000-0.293%73+3.732%
2025-02-23
5.579315095.579315090000005.579315090000005.579315090000000.000%1+3.428%
2025-02-21
5.602924045.602924040000005.579315090000005.57931509000000-0.436%40+3.428%
2025-02-20
5.589042135.607960830000005.571367400000005.60372654000000+0.347%66+2.977%
2025-02-19
5.610125625.613393220000005.579161740000005.58435023000000-0.508%62+3.335%
2025-02-18
5.586786045.612860440000005.586786040000005.61286044000000+0.303%167+2.810%
2025-02-17
5.574430605.595893520000005.569161230000005.59589352000000+0.201%122+3.121%
2025-02-16
5.584677425.584677420000005.584677420000005.584677420000000.000%1+3.328%
2025-02-14
5.595064585.615313800000005.567976290000005.58467742000000+0.175%175+3.328%
2025-02-13
5.556524015.603645500000005.556179640000005.57492384000000+0.213%144+3.509%
2025-02-12
5.556143515.564911100000005.530256560000005.56309193000000+0.228%129+3.729%
2025-02-11
5.522147305.550447320000005.519929820000005.55044732000000+0.441%5+3.966%
2025-02-10
5.520118525.548403100000005.490996840000005.52607491000000+0.371%170+4.424%
2025-02-09
5.505622865.505622860000005.505622860000005.505622860000000.000%1+4.812%
2025-02-07
5.500827155.532222490000005.498807040000005.50562286000000+0.097%150+4.812%
2025-02-06
5.525621635.531443870000005.489726540000005.50027983000000-0.490%160+4.914%
2025-02-05
5.528171215.542818360000005.507289790000005.52738368000000-0.977%241+4.400%
2025-02-04
5.537469405.581903280000005.517288540000005.58190328000000+0.477%174+3.380%
2025-02-03
5.536196085.567643200000005.500398360000005.55540359000000+0.646%164+3.873%
2025-02-02
5.519742145.519742140000005.519742140000005.51974214000000-0.182%1+4.544%
2025-01-31
5.450412125.533637640000005.450412120000005.52981942000000+1.088%195+4.354%
2025-01-30
5.464429835.470298570000005.463341140000005.47029857000000+0.094%5+5.489%
2025-01-29
5.470234575.470234570000005.448089200000005.46517856000000+0.060%11+5.588%
2025-01-28
5.466949105.476076390000005.439174490000005.46189736000000+0.033%121+5.651%
2025-01-27
5.457682875.470049140000005.437024870000005.46008212000000-0.086%169+5.686%
2025-01-26
5.464788035.464788030000005.464788030000005.464788030000000.000%1+5.595%
2025-01-24
5.488851415.536340810000005.426742090000005.46478803000000-0.445%241+5.595%
2025-01-23
5.467830675.489202630000005.462185910000005.48920263000000+0.483%148+5.126%
2025-01-22
5.506648725.510860330000005.462218530000005.46282433000000-0.981%222+5.633%
2025-01-21
5.481646035.555439050000005.476506940000005.51693938000000-0.357%124+4.597%
2025-01-20
5.489056615.536684150000005.472315480000005.53668415000000+0.943%24+4.224%
2025-01-19
5.484971165.484971160000005.484971160000005.48497116000000+0.130%1+5.207%
2025-01-17
5.502134795.506882690000005.474294960000005.47786754000000-0.465%93+5.343%
2025-01-16
5.489817375.503441950000005.485296360000005.50344195000000+0.083%100+4.854%
2025-01-15
5.492668105.508739520000005.487548520000005.49889949000000-0.065%96+4.940%
2025-01-14
5.494505495.503707150000005.483595770000005.50249309000000-0.031%139+4.872%
2025-01-13
5.498505645.504216840000005.453364020000005.50421684000000-0.461%152+4.839%
2025-01-12
5.529732185.529732180000005.529732180000005.529732180000000.000%1+4.355%
2025-01-10
5.524056675.531283840000005.517808790000005.52973218000000-0.240%134+4.355%
2025-01-09
5.547467775.547572200000005.521246880000005.54303518000000+0.216%95+4.105%
2025-01-08
5.612178695.615374050000005.531062120000005.53106212000000-1.261%104+4.330%
2025-01-07
5.637969215.649728130000005.601698620000005.60169862000000-0.768%163+3.015%
2025-01-06
5.607290725.645050250000005.607290720000005.64505025000000+1.174%91+2.223%
2025-01-05
5.579540245.579540240000005.579540240000005.579540240000000.000%1+3.424%
2025-01-03
5.552472845.580751830000005.551977810000005.57954024000000+0.438%114+3.424%
2025-01-02
5.605702205.611870690000005.545927210000005.55521169000000-0.715%90+3.877%
2025-01-01
5.595193395.595193390000005.595193390000005.59519339000000-0.365%1+3.134%
2024-12-31
5.590039525.618647260000005.585118400000005.61569731000000+0.340%145+2.758%
2024-12-30
5.619355495.625338250000005.596652050000005.59665205000000-0.459%104+3.107%
2024-12-29
5.622444495.622444490000005.622444490000005.62244449000000+0.580%1+2.634%
2024-12-27
5.589848945.612280700000005.589732680000005.59002327000000-0.124%104+3.230%
2024-12-26
5.600787845.607834040000005.593116160000005.59697752000000-0.497%125+3.101%
2024-12-25
5.624908315.624908310000005.624908310000005.62490831000000+0.078%2+2.589%
2024-12-24
5.620453965.627309170000005.615381730000005.62051938000000-0.094%110+2.670%
2024-12-23
5.656088125.657400070000005.622688810000005.62579901000000-0.195%129+2.573%
2024-12-22
5.636771955.636771950000005.636771950000005.636771950000000.000%1+2.374%
2024-12-20
5.627599655.638597330000005.625051680000005.63677195000000-1.147%23+2.374%
2024-12-19
5.663658905.702165380000005.662174580000005.70216538000000+1.308%70+1.200%
2024-12-18
5.667463085.685763670000005.612664110000005.62854612000000-0.709%105+2.523%
2024-12-17
5.642509875.680015230000005.632411070000005.66874690000000+0.793%37+1.796%
2024-12-16
5.618701225.635412850000005.617658020000005.62415480000000+0.029%34+2.603%
2024-12-15
5.622522965.622522960000005.622522960000005.622522960000000.000%1+2.633%
2024-12-13
5.633017295.639823930000005.616472970000005.62252296000000+0.008%134+2.633%
2024-12-12
5.652676265.668616730000005.622072500000005.62207250000000-0.434%122+2.641%
2024-12-11
5.652621025.652621020000005.637972750000005.64657452000000-0.129%149+2.196%
2024-12-10
5.640303365.653843450000005.633542670000005.65384345000000+0.180%127+2.064%
2024-12-09
5.635821585.649648930000005.622745920000005.64368946000000+0.116%159+2.248%
2024-12-08
5.637164195.637164190000005.637164190000005.637164190000000.000%1+2.366%
2024-12-06
5.640718335.644059910000005.623813100000005.63716419000000-0.668%56+2.366%
2024-12-05
5.629477995.675079390000005.626172620000005.67507939000000+0.416%66+1.683%
2024-12-04
5.650357625.680315360000005.626777930000005.65154719000000-0.258%109+2.106%
2024-12-03
5.649930445.673322250000005.646813350000005.66615717000000+0.528%94+1.843%
2024-12-02
5.643677435.667761550000005.609779210000005.63642112000000-0.172%127+2.380%
2024-12-01
5.646125285.646125280000005.646125280000005.646125280000000.000%1+2.204%
2024-11-29
5.633391345.652007650000005.628998140000005.64612528000000+0.131%169+2.204%
2024-11-28
5.623131495.638763720000005.617963310000005.63876372000000+0.231%144+2.337%
2024-11-27
5.603093275.625776520000005.587024660000005.62577652000000+0.877%187+2.574%
2024-11-26
5.590707405.609227190000005.576870030000005.57687003000000-0.219%116+3.473%
2024-11-25
5.596116245.609085080000005.587873770000005.58909640000000-0.096%11+3.247%
2024-11-22
5.634877665.634877660000005.585647640000005.59446254000000-0.474%55+3.148%
2024-11-21
5.655744975.660759490000005.621022120000005.62109296000000-0.684%161+2.659%
2024-11-20
5.652418635.659814570000005.650900860000005.65981457000000-0.166%7+1.957%
2024-11-19
5.667672345.670010850000005.667672340000005.66924937000000-0.078%6+1.787%
2024-11-18
5.661823875.678260700000005.661823870000005.67369862000000+0.572%5+1.707%
2024-11-17
5.641414145.641414140000005.641414140000005.641414140000000.000%1+2.289%
2024-11-15
5.673570215.683487870000005.641164850000005.64141414000000-0.582%144+2.289%
2024-11-14
5.688470675.688470670000005.672479070000005.67444158000000+0.293%5+1.694%
2024-11-13
5.649265445.657847920000005.648594050000005.65784792000000+0.132%6+1.992%
2024-11-12
5.537637845.650412200000005.537637840000005.65041220000000-0.511%4+2.126%
2024-11-11
5.671253855.679433540000005.671253850000005.67943354000000+0.541%7+1.605%
2024-11-10
5.648879575.648879570000005.648879570000005.648879570000000.000%1+2.154%
2024-11-08
5.689522075.693440120000005.648733870000005.64887957000000-0.939%201+2.154%
2024-11-07
5.693959355.718370260000005.679304130000005.70243481000000+0.650%189+1.195%
2024-11-06
5.650028495.685419530000005.586376450000005.66560376000000+0.188%214+1.853%
2024-11-05
5.662136535.948197320000005.636270430000005.65495208000000-4.468%82+2.044%
2024-11-04
5.668358395.919459090000005.662530050000005.91945909000000+4.431%183-2.515%
2024-11-03
5.668309945.668309940000005.668309940000005.668309940000000.000%1+1.804%
2024-11-01
5.630725005.668383380000005.624081470000005.66830994000000+0.570%184+1.804%
2024-10-31
5.670875915.670875910000005.632116580000005.63616431000000-0.666%8+2.385%
2024-10-30
5.680598125.713226830000005.673927140000005.67392714000000-0.131%230+1.703%
2024-10-29
5.657219595.681382460000005.650237590000005.68138246000000+0.519%62+1.570%
2024-10-28
5.633127515.657525090000005.633127510000005.65202168000000+0.525%187+2.097%
2024-10-27
5.622529005.622529000000005.622529000000005.62252900000000-0.145%1+2.633%
2024-10-25
5.633428255.641048920000005.618880370000005.63066718000000-0.045%195+2.485%
2024-10-24
5.621097365.642785870000005.613522890000005.63322742000000+0.313%202+2.438%
2024-10-23
5.616373465.650847240000005.600771810000005.61563442000000+0.016%176+2.759%
2024-10-22
5.595404245.623401890000005.575545400000005.61473202000000+0.518%150+2.775%
2024-10-21
5.607377975.612780750000005.583654180000005.58581249000000-0.406%155+3.307%
2024-10-20
5.614905215.614905210000005.608556070000005.60855607000000-0.058%2+2.889%
2024-10-18
5.607792875.621663300000005.599395980000005.61182893000000+0.079%83+2.829%
2024-10-17
5.585256695.607391500000005.576389390000005.60739150000000+0.500%115+2.910%
2024-10-16
5.627151415.631954840000005.575037340000005.57951623000000-0.869%225+3.424%
2024-10-15
5.613663835.636898920000005.608062650000005.62840118000000+0.302%204+2.526%
2024-10-14
5.598852195.611481650000005.593540900000005.61148165000000+0.227%150+2.835%
2024-10-13
5.598759575.598759570000005.598759570000005.59875957000000-0.128%1+3.069%
2024-10-11
5.592556325.605961560000005.585198720000005.60596156000000+0.129%207+2.936%
2024-10-10
5.608270605.619374080000001.669612400000005.59875685000000-0.143%160+3.069%
2024-10-09
5.615489925.619228500000005.592760770000005.60678041000000-0.045%200+2.921%
2024-10-08
5.595723385.617725990000005.595723380000005.60933120000000+0.280%358+2.874%
2024-10-07
5.574850265.617763780000005.508687780000005.59368274000000+0.678%383+3.162%
2024-10-06
5.531496065.556029480000005.531496060000005.55602948000000+0.444%11+3.861%
2024-10-04
5.538651455.560747660000005.529120300000005.53149606000000-0.097%191+4.322%
2024-10-03
5.559424105.587687740000001.312129320000005.53684777000000-0.076%214+4.221%
2024-10-02
5.524913225.553156290000005.520948780000005.54103600000000+0.246%222+4.142%
2024-10-01
5.513048605.583087550000005.474593160000005.52743793000000+0.271%92+4.399%
2024-09-30
5.513070125.532791010000005.478114300000005.51250548000000+0.016%249+4.681%
2024-09-29
5.515451165.516157090000005.511633870000005.51163387000000-0.069%3+4.698%
2024-09-27
5.537269315.540194020000005.502606600000005.51545116000000-0.649%335+4.625%
2024-09-26
5.512429605.551458260000005.495032000000005.55145826000000+0.969%237+3.947%
2024-09-25
5.564395395.564395390000005.498194800000005.49819480000000-1.304%214+4.954%
2024-09-24
5.606909035.624326330000005.542018830000005.57084368000000-0.828%214+3.585%
2024-09-23
5.600282255.617339610000005.572488740000005.61733961000000+0.354%175+2.728%
2024-09-22
5.583196605.597511920000005.583196600000005.59751192000000+0.256%2+3.092%
2024-09-20
5.587174675.600610870000005.550423040000005.58319660000000-0.168%209+3.356%
2024-09-19
5.599746525.628907590000005.584481130000005.59259013000000-0.101%195+3.182%
2024-09-18
5.611112945.622977880000005.578753370000005.59823137000000-0.237%162+3.078%
2024-09-17
5.678710615.678710610000005.610639280000005.61151932000000-1.171%139+2.834%
2024-09-16
5.648292315.678035510000005.648292310000005.67803551000000+0.564%8+1.630%
2024-09-15
5.642102505.646215170000005.642102500000005.64621517000000-0.822%2+2.202%
2024-09-13
5.682862775.693038410000005.646845570000005.69303841000000+0.186%203+1.362%
2024-09-12
5.649019195.686973530000005.641603880000005.68248966000000+0.595%127+1.550%
2024-09-11
5.673160565.678950920000005.648888800000005.64888880000000-0.415%257+2.154%
2024-09-10
5.700751395.704876900000005.669385970000005.67240906000000-0.535%203+1.730%
2024-09-09
5.704894225.729991490000005.664550750000005.70291517000000+0.146%209+1.186%
2024-09-08
5.689349695.694618680000005.689349690000005.69461868000000+0.093%3+1.334%
2024-09-06
5.707565515.713551580000005.689349690000005.68934969000000-0.295%176+1.427%
2024-09-05
5.701198075.718529030000005.685413930000005.70619049000000+0.032%222+1.128%
2024-09-04
5.714079655.720352910000005.687178950000005.70437160000000-0.232%290+1.160%
2024-09-03
5.717664535.752465300000005.714846820000005.71762037000000-0.039%149+0.926%
2024-09-02
5.674173165.723050240000005.670481990000005.71982390000000+0.750%176+0.887%
2024-09-01
5.666741035.679990020000005.666741030000005.67723721000000+0.185%5+1.644%
2024-08-30
5.673777545.696974490000005.655844240000005.66674103000000-0.111%239+1.832%
2024-08-29
5.723992355.727901570000005.665649740000005.67305857000000-0.982%270+1.719%
2024-08-28
5.749221295.761365970000005.719801540000005.72934533000000-0.433%169+0.719%
2024-08-27
5.738629245.760997790000005.737517890000005.75428920000000+0.303%88+0.283%
2024-08-26
5.753200265.777093750000005.728562390000005.73689938000000-0.476%138+0.587%
2024-08-25
5.771757145.775365050000005.764326580000005.76432658000000-0.129%4+0.108%
2024-08-23
5.744740755.773429820000005.729607120000005.77175714000000+0.467%277-0.021%
2024-08-22
5.710113995.749166430000005.707382870000005.74493323000000+0.438%190+0.446%
2024-08-21
5.688704705.723068870000005.683847010000005.71989657000000+0.332%239+0.886%
2024-08-20
5.673694395.705091460000005.663312340000005.70099425000000+0.255%159+1.220%
2024-08-19
5.722534755.724106240000005.655886390000005.68646809000000-0.796%166+1.479%
2024-08-18
5.731381725.732109000000005.731381720000005.73210900000000+4.733%2+0.671%
2024-08-16
5.719889405.738959340000005.473068310000005.47306831000000-3.968%126+5.436%
2024-08-15
5.672417115.699228110000005.671689640000005.69922811000000+0.564%101+1.252%
2024-08-14
5.693588445.718734190000005.664722830000005.66725259000000-1.080%72+1.823%
2024-08-13
5.675021865.729116420000005.667184240000005.72911642000000+0.883%104+0.723%
2024-08-12
5.635383075.682579590000005.627901640000005.67895405000000+0.762%77+1.613%
2024-08-11
5.630811625.635993850000005.630811620000005.63599385000000+0.092%2+2.388%
2024-08-09
5.696815295.709815440000005.630811620000005.63081162000000-1.203%60+2.482%
2024-08-08
5.678818235.699356400000005.658521100000005.69935640000000-0.205%55+1.249%
2024-08-07
5.672097655.725239370000005.668984600000005.71109050000000+0.612%108+1.041%
2024-08-06
5.667796185.718895890000005.622193670000005.67633464000000+0.372%109+1.660%
2024-08-05
5.745363455.745363450000005.593888240000005.65529853000000-1.648%95+2.038%
2024-08-04
5.756952855.756952850000005.750067160000005.75006716000000-0.120%2+0.356%
2024-08-02
5.806496765.848417520000005.714194740000005.75695285000000-1.010%113+0.236%
2024-08-01
5.899412255.899412250000005.815611870000005.81568592000000-1.233%114-0.776%
2024-07-31
5.922627265.930490040000005.886313360000005.88831185000000-0.724%53-2.000%
2024-07-30
5.962002125.980188100000005.931135150000005.93125140000000-0.142%65-2.709%
2024-07-29
5.990335685.991877820000005.938090450000005.93969984000000-0.854%64-2.848%
2024-07-28
5.990104425.990868620000005.990104420000005.99086862000000+0.013%2-3.677%
2024-07-26
5.997801455.999344120000005.980801260000005.99010442000000-0.437%50-3.665%
2024-07-25
6.022503796.022503790000006.004034830000006.01642248000000-0.180%50-4.086%
2024-07-24
6.027593416.034778000000006.017042490000006.02724521000000-0.171%31-4.259%
2024-07-23
6.053002576.053956370000006.024928510000006.03756535000000-0.342%47-4.422%
2024-07-22
6.056962606.058266240000006.044995320000006.05826624000000-0.051%40-4.749%
2024-07-21
6.047871726.061350960000006.047871720000006.06135096000000+0.223%2-4.797%
2024-07-19
6.041584436.051642400000006.039108570000006.04787172000000-0.165%27-4.585%
2024-07-18
6.058753526.069617500000006.055580810000006.05785151000000-0.263%35-4.742%
2024-07-17
6.060232606.078349550000006.056359550000006.07380914000000+0.260%25-4.993%
2024-07-16
6.054711566.066518440000006.053917440000006.05807246000000+0.070%38-4.746%
2024-07-15
6.057188056.063903700000006.053810210000006.05381021000000+0.030%51-4.679%
2024-07-14
6.085561576.085561570000006.052000260000006.05200026000000-0.551%2-4.650%
2024-07-12
6.047175726.085561570000006.021547000000006.08556157000000+0.500%80-5.176%
2024-07-11
6.032574466.062835130000006.022948610000006.05526503000000+0.290%56-4.702%
2024-07-10
6.017085716.042788640000006.010330900000006.03774555000000+0.160%66-4.425%
2024-07-09
6.033301966.044065170000006.026681350000006.02807121000000-0.115%41-4.272%
2024-07-08
6.030137886.035040930000006.028670760000006.03504093000000+0.081%5-4.382%
2024-07-07
6.033847476.033847470000006.030176500000006.03017650000000-0.061%2-4.305%
2024-07-05
6.004171166.039275820000006.002423930000006.03384747000000+0.533%38-4.363%
2024-07-04
6.003059866.016600160000006.000491670000006.00183613000000-0.160%35-3.853%
2024-07-03
5.985064306.011454640000005.978607370000006.01145464000000+0.895%26-4.007%
2024-07-02
5.967931615.967931610000005.954574130000005.95811069000000+0.027%42-3.148%
2024-07-01
5.963146115.973128840000005.946766140000005.95649790000000-0.129%27-3.122%
2024-06-30
5.959490635.964202140000005.959490630000005.96420214000000+0.079%2-3.247%
2024-06-28
5.964468615.964967750000005.956272770000005.95949063000000-0.034%34-3.170%
2024-06-27
5.953282355.964967710000005.952546220000005.96152874000000+0.295%45-3.203%
2024-06-26
5.971464815.976008470000005.937756450000005.94402000000000-0.357%41-2.918%
2024-06-25
5.972023185.974845930000005.965321730000005.96532173000000-0.075%37-3.265%
2024-06-24
5.953163315.969808740000005.950710900000005.96980874000000+0.273%21-3.338%
2024-06-23
5.958620965.958620960000005.953539520000005.95353952000000+0.071%2-3.073%
2024-06-21
5.960323595.970016970000005.948164640000005.94932710000000-0.209%49-3.005%
2024-06-20
5.986824535.989166090000005.958109610000005.96175763000000-0.361%37-3.207%
2024-06-19
5.981016285.992950220000005.978057160000005.98334846000000-0.072%40-3.556%
2024-06-18
5.991583185.994837960000005.970720580000005.98767393000000-0.113%42-3.626%
2024-06-17
5.981865455.994434420000005.981865450000005.99443442000000+0.213%7-3.735%
2024-06-16
5.983383025.983383020000005.981675810000005.98167581000000-0.064%2-3.529%
2024-06-14
6.001275516.012914260000005.966042380000005.98550890000000-0.312%59-3.591%
2024-06-13
6.021629236.021629230000006.004262320000006.00426232000000-0.507%65-3.892%
2024-06-12
6.008042906.057298420000006.002446080000006.03485239000000+0.418%59-4.379%
2024-06-11
6.004692326.012710620000006.001832040000006.00975933000000+0.211%40-3.980%
2024-06-10
5.986251676.001959510000005.986251670000005.99711488000000+0.497%26-3.778%
2024-06-09
5.967188105.967480190000005.967188100000005.96748019000000+0.005%2-3.300%
2024-06-07
6.002814026.005166840000005.967188100000005.96718810000000-0.596%49-3.295%
2024-06-06
6.011222666.011389080000005.996978820000006.00295542000000+0.041%47-3.871%
2024-06-05
5.998135766.002939110000005.994125160000006.00048515000000-0.043%41-3.832%
2024-06-04
6.020236206.020236200000005.994941250000006.00309095000000-0.387%54-3.873%
2024-06-03
5.995666866.026388270000005.995666860000006.02638827000000+0.520%9-4.245%
2024-06-02
5.989357915.995208420000005.989357910000005.99520842000000+0.098%2-3.747%
2024-05-31
5.984369235.989357910000005.977569810000005.98935791000000-0.024%38-3.653%
2024-05-30
5.971835995.991335370000005.970509110000005.99080102000000+0.301%69-3.676%
2024-05-29
5.984182666.003318870000005.967672190000005.97282195000000-0.214%44-3.386%
2024-05-28
5.995836315.995836310000005.985633360000005.98563336000000-0.167%44-3.593%
2024-05-27
5.996280595.999210210000005.982421500000005.99564487000000-0.041%78-3.754%
2024-05-26
5.988664595.998076640000005.988664590000005.99807664000000+0.157%2-3.793%
2024-05-24
5.981975245.990599000000005.978266390000005.98866459000000+0.371%54-3.642%
2024-05-23
5.987890665.999096440000005.965140650000005.96655077000000+0.020%90-3.285%
2024-05-22
5.961990725.969731300000005.843379620000005.96536527000000+0.110%7-3.266%
2024-05-21
5.959688395.964720400000005.954921990000005.95880925000000+0.152%48-3.159%
2024-05-20
5.948040405.953212960000005.943013070000005.94974836000000-0.049%27-3.012%
2024-05-19
5.946364635.952683470000005.946364630000005.95268347000000+0.106%2-3.059%
2024-05-17
5.932847645.946364630000005.922370670000005.94636463000000+0.207%58-2.956%
2024-05-16
5.953211635.961382320000005.930287110000005.93408686000000-0.495%60-2.756%
2024-05-15
5.921292745.976332860000005.918542120000005.96362254000000+0.554%38-3.237%
2024-05-14
5.939419065.948755380000005.898010260000005.93075192000000-0.102%68-2.701%
2024-05-13
5.930261685.945356830000005.919832600000005.93680139000000+0.064%64-2.800%
2024-05-12
5.936058755.936058750000005.933010160000005.93301016000000-0.051%2-2.738%
2024-05-10
5.920587115.940266320000005.920503930000005.93605875000000+0.180%36-2.788%
2024-05-09
5.920041965.934978180000005.907951360000005.92537699000000+0.038%62-2.613%
2024-05-08
5.925228115.927216850000005.918234880000005.92314902000000-0.239%50-2.576%
2024-05-07
5.954131325.954131320000005.935560710000005.93736680000000-0.223%45-2.809%
2024-05-06
5.942854285.959585790000005.937382800000005.95063124000000+0.075%31-3.026%
2024-05-05
5.945956125.946180010000005.945956120000005.94618001000000+0.004%2-2.953%
2024-05-03
5.958321845.959592160000005.930238390000005.94595612000000-0.200%77-2.950%
2024-05-02
5.977886155.980114350000005.946456730000005.95787362000000-0.330%32-3.144%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC