GBPMXN Historical Data
GBPMXN -
24.36637
-0.57% -1387.8 pips
24.36637
-0.57% -1387.8 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2022 00:00 | 24.50515 | 24.64374 | 24.34913 | 24.36637 | -1387.8 | -0.57% |
| Jun 23, 2022 00:00 | 24.56812 | 24.65726 | 24.42156 | 24.52636 | -417.6 | -0.17% |
| Jun 22, 2022 00:00 | 24.71011 | 24.75373 | 24.53303 | 24.58169 | -1284.2 | -0.52% |
| Jun 21, 2022 00:00 | 24.83013 | 24.87663 | 24.67613 | 24.69123 | -1389.0 | -0.56% |
| Jun 20, 2022 00:00 | 24.84224 | 24.86784 | 24.75334 | 24.83997 | -22.7 | -0.01% |
| Jun 17, 2022 00:00 | 25.1978 | 25.22264 | 24.77934 | 24.83394 | -3638.6 | -1.47% |
| Jun 16, 2022 00:00 | 24.63275 | 25.42567 | 24.59697 | 25.18792 | +5551.7 | +2.20% |
| Jun 15, 2022 00:00 | 24.64162 | 24.99032 | 24.63292 | 24.63622 | -54.0 | -0.02% |
| Jun 14, 2022 00:00 | 24.79924 | 24.98516 | 24.63836 | 24.67476 | -1244.8 | -0.50% |
| Jun 13, 2022 00:00 | 24.56755 | 24.92745 | 24.55315 | 24.80885 | +2413.0 | +0.97% |
| Jun 10, 2022 00:00 | 24.56102 | 24.65527 | 24.44177 | 24.56337 | +23.5 | +0.01% |
| Jun 09, 2022 00:00 | 24.53986 | 24.61086 | 24.43236 | 24.57386 | +340.0 | +0.14% |
| Jun 08, 2022 00:00 | 24.64024 | 24.67364 | 24.52884 | 24.53726 | -1029.8 | -0.42% |
| Jun 07, 2022 00:00 | 24.50972 | 24.68952 | 24.31372 | 24.65342 | +1437.0 | +0.58% |
| Jun 06, 2022 00:00 | 24.41784 | 24.59114 | 24.36604 | 24.52184 | +1040.0 | +0.42% |
| Jun 03, 2022 00:00 | 24.53823 | 24.59163 | 24.38673 | 24.38673 | -1515.0 | -0.62% |
| Jun 02, 2022 00:00 | 24.59313 | 24.65333 | 24.51293 | 24.55283 | -403.0 | -0.16% |
| Jun 01, 2022 00:00 | 24.76922 | 24.86002 | 24.58902 | 24.60322 | -1660.0 | -0.67% |
| May 31, 2022 00:00 | 24.74223 | 24.89243 | 24.62503 | 24.78843 | +462.0 | +0.19% |
| May 30, 2022 00:00 | 24.73955 | 24.75745 | 24.53455 | 24.73485 | -47.0 | -0.02% |
| May 27, 2022 00:00 | 24.88675 | 25.01675 | 24.66175 | 24.72715 | -1596.0 | -0.65% |
| May 26, 2022 00:00 | 24.94075 | 24.98825 | 24.81885 | 24.91605 | -247.0 | -0.10% |
| May 25, 2022 00:00 | 24.84776 | 24.96206 | 24.82786 | 24.93816 | +904.0 | +0.36% |
| May 24, 2022 00:00 | 24.99384 | 25.06304 | 24.71244 | 24.86604 | -1278.0 | -0.51% |
| May 23, 2022 00:00 | 24.77086 | 25.03076 | 24.77036 | 24.99966 | +2288.0 | +0.92% |
| May 20, 2022 00:00 | 24.81807 | 24.90987 | 24.72877 | 24.78927 | -288.0 | -0.12% |
| May 19, 2022 00:00 | 24.72977 | 24.94057 | 24.70057 | 24.86047 | +1307.0 | +0.53% |
| May 18, 2022 00:00 | 24.88535 | 24.93915 | 24.64475 | 24.73405 | -1513.0 | -0.61% |
| May 17, 2022 00:00 | 24.64182 | 24.96102 | 24.64182 | 24.89802 | +2562.0 | +1.03% |
| May 16, 2022 00:00 | 24.60787 | 24.70567 | 24.55267 | 24.66387 | +560.0 | +0.23% |
| May 13, 2022 00:00 | 24.67402 | 24.69582 | 24.56722 | 24.61542 | -586.0 | -0.24% |
| May 12, 2022 00:00 | 24.86966 | 24.96786 | 24.65276 | 24.68796 | -1817.0 | -0.74% |
| May 11, 2022 00:00 | 25.09465 | 25.15255 | 24.85805 | 24.86375 | -2309.0 | -0.93% |
| May 10, 2022 00:00 | 25.12397 | 25.20367 | 24.97567 | 25.10407 | -199.0 | -0.08% |
| May 09, 2022 00:00 | 24.85195 | 25.17815 | 24.80765 | 25.13935 | +2874.0 | +1.14% |
| May 06, 2022 00:00 | 24.98436 | 25.04366 | 24.79586 | 24.85636 | -1280.0 | -0.51% |
| May 05, 2022 00:00 | 25.29137 | 25.30867 | 24.77837 | 24.98427 | -3071.0 | -1.23% |
| May 04, 2022 00:00 | 25.33222 | 25.40112 | 25.19372 | 25.28772 | -445.0 | -0.18% |
| May 03, 2022 00:00 | 25.56726 | 25.62476 | 25.30216 | 25.34926 | -2180.0 | -0.86% |
| May 02, 2022 00:00 | 25.67343 | 25.71223 | 25.49163 | 25.57393 | -995.0 | -0.39% |
| Apr 29, 2022 00:00 | 25.48072 | 25.68972 | 25.43862 | 25.68582 | +2051.0 | +0.80% |
| Apr 28, 2022 00:00 | 25.55686 | 25.66496 | 25.40776 | 25.47206 | -848.0 | -0.33% |
| Apr 27, 2022 00:00 | 25.68545 | 25.75295 | 25.53815 | 25.55825 | -1272.0 | -0.50% |
| Apr 26, 2022 00:00 | 25.74705 | 25.83895 | 25.62055 | 25.68905 | -580.0 | -0.23% |
| Apr 25, 2022 00:00 | 25.97257 | 26.10117 | 25.68187 | 25.74667 | -2259.0 | -0.88% |
| Apr 22, 2022 00:00 | 26.26654 | 26.33324 | 25.92024 | 25.98054 | -2860.0 | -1.10% |
| Apr 21, 2022 00:00 | 26.10677 | 26.37937 | 26.07847 | 26.26427 | +1575.0 | +0.60% |
| Apr 20, 2022 00:00 | 26.01857 | 26.18447 | 25.99877 | 26.10917 | +906.0 | +0.35% |
| Apr 19, 2022 00:00 | 25.79877 | 26.10587 | 25.68157 | 26.03207 | +2333.0 | +0.90% |
| Apr 18, 2022 00:00 | 26.05772 | 26.07622 | 25.77632 | 25.79452 | -2632.0 | -1.02% |
| Apr 15, 2022 00:00 | 26.04115 | 26.10725 | 26.01325 | 26.03235 | -88.0 | -0.03% |
| Apr 14, 2022 00:00 | 25.93846 | 26.17916 | 25.91156 | 26.11576 | +1773.0 | +0.68% |
| Apr 13, 2022 00:00 | 25.72734 | 25.97495 | 25.64588 | 25.93824 | +2109.0 | +0.81% |
| Apr 12, 2022 00:00 | 25.97849 | 25.99443 | 25.74115 | 25.74135 | -2371.4 | -0.92% |
| Apr 11, 2022 00:00 | 26.08425 | 26.16856 | 25.91474 | 25.97436 | -1098.9 | -0.42% |
| Apr 08, 2022 00:00 | 26.30957 | 26.33836 | 26.08676 | 26.08846 | -2211.1 | -0.85% |
| Apr 07, 2022 00:00 | 26.32471 | 26.38963 | 26.23795 | 26.32323 | -14.8 | -0.01% |
| Apr 06, 2022 00:00 | 26.11232 | 26.38667 | 26.11022 | 26.34262 | +2303.0 | +0.87% |
| Apr 05, 2022 00:00 | 25.95966 | 26.16074 | 25.95425 | 26.14466 | +1850.0 | +0.71% |
| Apr 04, 2022 00:00 | 26.01466 | 26.05899 | 25.86922 | 25.97426 | -404.0 | -0.16% |
| Apr 01, 2022 00:00 | 26.09795 | 26.17037 | 25.88908 | 26.03755 | -604.0 | -0.23% |
| Mar 31, 2022 00:00 | 26.08534 | 26.27474 | 26.02316 | 26.09984 | +145.0 | +0.06% |
| Mar 30, 2022 00:00 | 26.14764 | 26.23811 | 26.07094 | 26.09945 | -481.9 | -0.18% |
| Mar 29, 2022 00:00 | 26.32058 | 26.35045 | 26.06252 | 26.15852 | -1620.6 | -0.62% |
| Mar 28, 2022 00:00 | 26.35517 | 26.46426 | 26.23977 | 26.34147 | -137.0 | -0.05% |
| Mar 25, 2022 00:00 | 26.46826 | 26.53559 | 26.27495 | 26.37914 | -891.2 | -0.34% |
| Mar 24, 2022 00:00 | 26.70677 | 26.71877 | 26.46297 | 26.46927 | -2375.0 | -0.90% |
| Mar 23, 2022 00:00 | 26.87539 | 26.94752 | 26.61472 | 26.69572 | -1796.7 | -0.67% |
| Mar 22, 2022 00:00 | 26.79427 | 26.92104 | 26.76104 | 26.88834 | +940.7 | +0.35% |
| Mar 21, 2022 00:00 | 26.81539 | 26.85599 | 26.74376 | 26.82677 | +113.8 | +0.04% |
| Mar 18, 2022 00:00 | 26.95982 | 27.02732 | 26.81982 | 26.83952 | -1203.0 | -0.45% |
| Mar 17, 2022 00:00 | 27.11014 | 27.2099 | 26.95074 | 26.98014 | -1300.0 | -0.48% |
| Mar 16, 2022 00:00 | 27.12775 | 27.21687 | 27.01145 | 27.12525 | -25.0 | -0.01% |
| Mar 15, 2022 00:00 | 27.16118 | 27.30982 | 27.12658 | 27.15244 | -87.4 | -0.03% |
| Mar 14, 2022 00:00 | 27.2487 | 27.33059 | 27.16567 | 27.17887 | -698.3 | -0.26% |
| Mar 11, 2022 00:00 | 27.38524 | 27.53963 | 27.23756 | 27.23756 | -1476.8 | -0.54% |
| Mar 10, 2022 00:00 | 27.51175 | 27.74914 | 27.36934 | 27.37824 | -1335.1 | -0.49% |
| Mar 09, 2022 00:00 | 27.95306 | 27.9944 | 27.47995 | 27.55065 | -4024.1 | -1.46% |
| Mar 08, 2022 00:00 | 27.92286 | 28.17555 | 27.86277 | 27.98937 | +665.1 | +0.24% |
| Mar 07, 2022 00:00 | 27.70737 | 28.00357 | 27.63587 | 27.91267 | +2053.0 | +0.74% |
| Mar 04, 2022 00:00 | 27.53377 | 27.77327 | 27.52377 | 27.71967 | +1859.0 | +0.67% |
| Mar 03, 2022 00:00 | 27.64236 | 27.73686 | 27.51896 | 27.54146 | -1009.0 | -0.37% |
| Mar 02, 2022 00:00 | 27.49414 | 27.72794 | 27.45104 | 27.63854 | +1444.0 | +0.52% |
| Mar 01, 2022 00:00 | 27.46132 | 27.54712 | 27.35002 | 27.53342 | +721.0 | +0.26% |
| Feb 28, 2022 00:00 | 27.38475 | 27.59195 | 27.25475 | 27.46525 | +805.0 | +0.29% |
| Feb 25, 2022 00:00 | 27.46153 | 27.55003 | 27.25993 | 27.26103 | -2005.0 | -0.74% |
| Feb 24, 2022 00:00 | 27.40224 | 27.77214 | 27.32884 | 27.47364 | +714.0 | +0.26% |
| Feb 23, 2022 00:00 | 27.56072 | 27.59642 | 27.39132 | 27.39582 | -1649.0 | -0.60% |
| Feb 22, 2022 00:00 | 27.60142 | 27.65262 | 27.48642 | 27.56702 | -344.0 | -0.12% |
| Feb 21, 2022 00:00 | 27.59282 | 27.67782 | 27.56842 | 27.60772 | +149.0 | +0.05% |
| Feb 18, 2022 00:00 | 27.60313 | 27.66998 | 27.55263 | 27.56393 | -392.0 | -0.14% |
| Feb 17, 2022 00:00 | 27.51866 | 27.72393 | 27.51556 | 27.63236 | +1137.0 | +0.41% |
| Feb 16, 2022 00:00 | 27.59567 | 27.66413 | 27.51715 | 27.52235 | -733.2 | -0.27% |
| Feb 15, 2022 00:00 | 27.62016 | 27.6602 | 27.53654 | 27.60546 | -147.0 | -0.05% |
| Feb 14, 2022 00:00 | 27.83335 | 27.86047 | 27.54637 | 27.62364 | -2097.1 | -0.76% |
| Feb 11, 2022 00:00 | 27.88509 | 27.92331 | 27.69106 | 27.84285 | -422.4 | -0.15% |
| Feb 10, 2022 00:00 | 27.70068 | 27.98099 | 27.66262 | 27.86825 | +1675.7 | +0.60% |
| Feb 09, 2022 00:00 | 27.89962 | 27.92969 | 27.67529 | 27.71235 | -1872.7 | -0.68% |
| Feb 08, 2022 00:00 | 27.85842 | 28.01473 | 27.84753 | 27.93042 | +720.0 | +0.26% |
| Feb 07, 2022 00:00 | 27.96353 | 28.00637 | 27.82185 | 27.86844 | -950.9 | -0.34% |
GBPMXN Analysis
GBPMXN Currency - Real time GBPMXN currency chart and performance.
GBPMXN Volatility - GBPMXN real time currency volatility analysis.
GBPMXN Correlation - GBPMXN real time currency correlation analysis.
GBPMXN Indicators - GBPMXN real time indicators.
GBPMXN Patterns - GBPMXN real time price patterns.
