Historical Data
1.70672
-4.21% -718.4 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 04, 2024 00:00 | 1.77856 | 1.78599 | 1.70515 | 1.70672 | -718.4 | -4.21% |
| Oct 03, 2024 00:00 | 1.7908 | 1.79179 | 1.75347 | 1.77846 | -123.4 | -0.69% |
| Oct 02, 2024 00:00 | 1.79125 | 1.79387 | 1.78594 | 1.7913 | +0.5 | +0.00% |
| Oct 01, 2024 00:00 | 1.80931 | 1.81029 | 1.78879 | 1.79127 | -180.4 | -1.01% |
| Sep 30, 2024 00:00 | 1.80791 | 1.81457 | 1.8058 | 1.80932 | +14.1 | +0.08% |
| Sep 29, 2024 00:00 | 1.80386 | 1.80813 | 1.80385 | 1.8079 | +40.4 | +0.22% |
| Sep 27, 2024 00:00 | 1.80717 | 1.81 | 1.77965 | 1.78014 | -270.3 | -1.52% |
| Sep 26, 2024 00:00 | 1.7947 | 1.80887 | 1.78616 | 1.80714 | +124.4 | +0.69% |
| Sep 25, 2024 00:00 | 1.80187 | 1.80247 | 1.7914 | 1.79511 | -67.6 | -0.38% |
| Sep 24, 2024 00:00 | 1.805993908775808 | 1.80784 | 1.79337 | 1.8019 | -40.9 | -0.23% |
| Sep 23, 2024 00:00 | 1.80582 | 1.80804 | 1.79882 | 1.80601 | +1.9 | +0.01% |
| Sep 22, 2024 00:00 | 1.80548 | 1.80734 | 1.80391 | 1.80585 | +3.7 | +0.02% |
| Sep 20, 2024 00:00 | 1.80126 | 1.80888 | 1.70393 | 1.77879 | -224.7 | -1.26% |
| Sep 19, 2024 00:00 | 1.79648 | 1.8053 | 1.78249 | 1.80126 | +47.8 | +0.27% |
| Sep 18, 2024 00:00 | 1.78983 | 1.80156 | 1.78169 | 1.79676 | +69.3 | +0.39% |
| Sep 17, 2024 00:00 | 1.79477 | 1.79868 | 1.76095 | 1.7893 | -54.7 | -0.31% |
| Sep 16, 2024 00:00 | 1.78351 | 1.7969 | 1.77609 | 1.79478 | +112.7 | +0.63% |
| Sep 15, 2024 00:00 | 1.78318 | 1.78413 | 1.78253 | 1.7835 | +3.2 | +0.02% |
| Sep 13, 2024 00:00 | 1.782663321676249 | 1.78631 | 1.7573 | 1.7573 | -253.6 | -1.44% |
| Sep 12, 2024 00:00 | 1.77029 | 1.78312 | 1.76525 | 1.78257 | +122.8 | +0.69% |
| Sep 11, 2024 00:00 | 1.78011 | 1.78253 | 1.76104 | 1.77013 | -99.8 | -0.56% |
| Sep 10, 2024 00:00 | 1.77279 | 1.7837 | 1.75956 | 1.7801 | +73.1 | +0.41% |
| Sep 09, 2024 00:00 | 1.78097 | 1.78196 | 1.76217 | 1.77271 | -82.6 | -0.47% |
| Sep 08, 2024 00:00 | 1.7783 | 1.78209 | 1.7783 | 1.78099 | +26.9 | +0.15% |
| Sep 06, 2024 00:00 | 1.77852 | 1.784849975989044 | 1.72149 | 1.72149 | -570.3 | -3.31% |
| Sep 05, 2024 00:00 | 1.77515 | 1.78138 | 1.77312 | 1.7785 | +33.5 | +0.19% |
| Sep 04, 2024 00:00 | 1.77591 | 1.77971 | 1.69264 | 1.77524 | -6.7 | -0.04% |
| Sep 03, 2024 00:00 | 1.77355 | 1.7843451427215 | 1.76414 | 1.77591 | +23.6 | +0.13% |
| Sep 02, 2024 00:00 | 1.77134 | 1.77528 | 1.77079 | 1.77362 | +22.8 | +0.13% |
| Aug 30, 2024 00:00 | 1.77581 | 1.77815 | 1.73338 | 1.73392 | -418.9 | -2.42% |
| Aug 29, 2024 00:00 | 1.7779 | 1.77971 | 1.76279 | 1.77572 | -21.8 | -0.12% |
| Aug 28, 2024 00:00 | 1.78243 | 1.783434184769351 | 1.77349 | 1.77774 | -46.9 | -0.26% |
| Aug 27, 2024 00:00 | 1.77841 | 1.7845 | 1.77267 | 1.78241 | +40.0 | +0.22% |
| Aug 26, 2024 00:00 | 1.78498 | 1.785244169504932 | 1.76244 | 1.77837 | -66.1 | -0.37% |
| Aug 23, 2024 00:00 | 1.78143 | 1.78692 | 1.75188 | 1.75365 | -277.8 | -1.58% |
| Aug 22, 2024 00:00 | 1.77835 | 1.78457 | 1.77049 | 1.78156 | +32.1 | +0.18% |
| Aug 21, 2024 00:00 | 1.77474 | 1.7876 | 1.73953 | 1.77817 | +34.3 | +0.19% |
| Aug 20, 2024 00:00 | 1.77041 | 1.778337531486146 | 1.76369 | 1.77476 | +43.5 | +0.25% |
| Aug 19, 2024 00:00 | 1.77086 | 1.7739 | 1.76298 | 1.77059 | -2.7 | -0.02% |
| Aug 16, 2024 00:00 | 1.76593 | 1.77341 | 1.75525 | 1.75525 | -106.8 | -0.61% |
| Aug 15, 2024 00:00 | 1.75903 | 1.76974 | 1.73979 | 1.76591 | +68.8 | +0.39% |
| Aug 14, 2024 00:00 | 1.7636 | 1.7642 | 1.7029 | 1.75904 | -45.6 | -0.26% |
| Aug 13, 2024 00:00 | 1.75485 | 1.76514 | 1.75375 | 1.76372 | +88.7 | +0.50% |
| Aug 12, 2024 00:00 | 1.75102 | 1.7601 | 1.7178 | 1.75483 | +38.1 | +0.22% |
| Aug 09, 2024 00:00 | 1.75057 | 1.75402 | 1.7341 | 1.7341 | -164.7 | -0.95% |
| Aug 08, 2024 00:00 | 1.74402 | 1.75149 | 1.72948 | 1.75067 | +66.5 | +0.38% |
| Aug 07, 2024 00:00 | 1.74857 | 1.75157 | 1.7414 | 1.74381 | -47.6 | -0.27% |
| Aug 06, 2024 00:00 | 1.76539 | 1.76628 | 1.73485 | 1.74856 | -168.3 | -0.96% |
| Aug 05, 2024 00:00 | 1.7752 | 1.77735 | 1.75124 | 1.76532 | -98.8 | -0.56% |
| Aug 02, 2024 00:00 | 1.76666 | 1.77731 | 1.73611 | 1.73711 | -295.5 | -1.70% |
| Aug 01, 2024 00:00 | 1.77441 | 1.77599 | 1.7552 | 1.76668 | -77.3 | -0.44% |
| Jul 31, 2024 00:00 | 1.77769 | 1.77904 | 1.76902 | 1.77468 | -30.1 | -0.17% |
| Jul 30, 2024 00:00 | 1.78168 | 1.78179 | 1.76376 | 1.7772 | -44.8 | -0.25% |
| Jul 29, 2024 00:00 | 1.77945 | 1.7825 | 1.771827156115151 | 1.7817 | +22.5 | +0.13% |
| Jul 26, 2024 00:00 | 1.776 | 1.78153 | 1.75394 | 1.75394 | -220.6 | -1.26% |
| Jul 25, 2024 00:00 | 1.78124 | 1.78456 | 1.77132 | 1.77642 | -48.2 | -0.27% |
| Jul 24, 2024 00:00 | 1.77848 | 1.7852 | 1.76557 | 1.78134 | +28.6 | +0.16% |
| Jul 23, 2024 00:00 | 1.77938 | 1.77982 | 1.75671 | 1.77847 | -9.1 | -0.05% |
| Jul 22, 2024 00:00 | 1.77273 | 1.77958 | 1.771869568570226 | 1.7794 | +66.7 | +0.37% |
| Jul 19, 2024 00:00 | 1.77448 | 1.77664 | 1.73917 | 1.74021 | -342.7 | -1.97% |
| Jul 18, 2024 00:00 | 1.77903 | 1.77994 | 1.75345 | 1.77421 | -48.2 | -0.27% |
| Jul 17, 2024 00:00 | 1.77403 | 1.78268 | 1.77089 | 1.77933 | +53.0 | +0.30% |
| Jul 16, 2024 00:00 | 1.77385 | 1.77571 | 1.76866 | 1.77362 | -2.3 | -0.01% |
| Jul 15, 2024 00:00 | 1.7693 | 1.7757 | 1.74885 | 1.77383 | +45.3 | +0.26% |
| Jul 12, 2024 00:00 | 1.76061 | 1.7753 | 1.74964 | 1.74964 | -109.7 | -0.63% |
| Jul 11, 2024 00:00 | 1.75038 | 1.765 | 1.74311 | 1.76073 | +103.5 | +0.59% |
| Jul 10, 2024 00:00 | 1.74323 | 1.75046 | 1.742271088254419 | 1.75039 | +71.6 | +0.41% |
| Jul 09, 2024 00:00 | 1.74662 | 1.74912 | 1.73515 | 1.7428 | -38.2 | -0.22% |
| Jul 08, 2024 00:00 | 1.74675 | 1.7518 | 1.73268 | 1.74664 | -1.1 | -0.01% |
| Jul 05, 2024 00:00 | 1.73652 | 1.7482369492868 | 1.73301 | 1.7477 | +111.8 | +0.64% |
| Jul 04, 2024 00:00 | 1.73768 | 1.73869 | 1.7347 | 1.73657 | -11.1 | -0.06% |
| Jul 03, 2024 00:00 | 1.73529 | 1.7405 | 1.72831 | 1.73787 | +25.8 | +0.15% |
| Jul 02, 2024 00:00 | 1.737 | 1.73898 | 1.72208 | 1.73527 | -17.3 | -0.10% |
| Jul 01, 2024 00:00 | 1.72958 | 1.73949 | 1.729 | 1.73699 | +74.1 | +0.43% |
| Jun 28, 2024 00:00 | 1.73218 | 1.73462 | 1.72024 | 1.7291 | -30.8 | -0.18% |
| Jun 27, 2024 00:00 | 1.72936 | 1.73383 | 1.7277 | 1.73217 | +28.1 | +0.16% |
| Jun 26, 2024 00:00 | 1.73273 | 1.73333 | 1.72424 | 1.72959 | -31.4 | -0.18% |
| Jun 25, 2024 00:00 | 1.73205 | 1.7349 | 1.72517 | 1.73279 | +7.4 | +0.04% |
| Jun 24, 2024 00:00 | 1.73141 | 1.7372 | 1.7277 | 1.7315 | +0.9 | +0.01% |
| Jun 21, 2024 00:00 | 1.73236 | 1.73338 | 1.72133 | 1.72554 | -68.2 | -0.40% |
| Jun 20, 2024 00:00 | 1.74345 | 1.74391 | 1.73015 | 1.73237 | -110.8 | -0.64% |
| Jun 19, 2024 00:00 | 1.74289 | 1.74685 | 1.73595 | 1.74335 | +4.6 | +0.03% |
| Jun 18, 2024 00:00 | 1.74352 | 1.744870049138595 | 1.73371 | 1.7424 | -11.2 | -0.06% |
| Jun 17, 2024 00:00 | 1.74201 | 1.74531 | 1.7389 | 1.74352 | +15.1 | +0.09% |
| Jun 14, 2024 00:00 | 1.75282 | 1.75352 | 1.72079 | 1.72316 | -296.6 | -1.72% |
| Jun 13, 2024 00:00 | 1.75569 | 1.75808 | 1.73648 | 1.75286 | -28.3 | -0.16% |
| Jun 12, 2024 00:00 | 1.75228 | 1.76051 | 1.7467 | 1.75578 | +35.0 | +0.20% |
| Jun 11, 2024 00:00 | 1.75106 | 1.75595 | 1.74855 | 1.75231 | +12.5 | +0.07% |
| Jun 10, 2024 00:00 | 1.75126 | 1.7528 | 1.72779 | 1.75098 | -2.8 | -0.02% |
| Jun 07, 2024 00:00 | 1.74828 | 1.75333 | 1.74218 | 1.74218 | -61.0 | -0.35% |
| Jun 06, 2024 00:00 | 1.75131 | 1.75157 | 1.74513 | 1.74849 | -28.2 | -0.16% |
| Jun 05, 2024 00:00 | 1.74675 | 1.75336 | 1.74423 | 1.75139 | +46.4 | +0.26% |
| Jun 04, 2024 00:00 | 1.74575 | 1.7505 | 1.74315 | 1.74683 | +10.8 | +0.06% |
| Jun 03, 2024 00:00 | 1.73567 | 1.7464 | 1.7333 | 1.74575 | +100.8 | +0.58% |
| May 31, 2024 00:00 | 1.7413 | 1.74217 | 1.72895 | 1.73539 | -59.1 | -0.34% |
| May 30, 2024 00:00 | 1.74159 | 1.74502 | 1.73687 | 1.74172 | +1.3 | +0.01% |
| May 29, 2024 00:00 | 1.74099 | 1.74426 | 1.73955 | 1.74161 | +6.2 | +0.04% |
| May 28, 2024 00:00 | 1.74051 | 1.7441 | 1.72235 | 1.74106 | +5.5 | +0.03% |
| May 27, 2024 00:00 | 1.7403 | 1.7453 | 1.722 | 1.7406 | +3.0 | +0.02% |
| May 24, 2024 00:00 | 1.74304 | 1.74527 | 1.7382 | 1.73965 | -33.9 | -0.19% |
GBPCAD Analysis
GBPCAD Currency - Real time GBPCAD currency chart and performance.
GBPCAD Volatility - GBPCAD real time currency volatility analysis.
GBPCAD Correlation - GBPCAD real time currency correlation analysis.
GBPCAD Indicators - GBPCAD real time indicators.
GBPCAD Patterns - GBPCAD real time price patterns.
