Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 55,571.58 | 321.93 | 0.58% | 52,781.90 | 56,200.00 | 52,781.90 | 731.00 |
| 04 Jun 2024 | 55,249.65 | 1,543.35 | 2.87% | 53,739.90 | 55,554.11 | 53,566.02 | 412.00 |
| 03 Jun 2024 | 53,706.30 | 504.31 | 0.95% | 53,142.05 | 55,152.00 | 53,009.56 | 278.00 |
| 02 Jun 2024 | 53,201.99 | 102.44 | 0.19% | 53,100.32 | 53,672.95 | 52,755.08 | 95.00 |
| 01 Jun 2024 | 53,099.55 | 152.53 | 0.29% | 52,986.79 | 53,210.64 | 52,884.29 | 54.00 |
| 31 May 2024 | 52,947.02 | -735.99 | -1.37% | 53,656.49 | 54,219.81 | 52,330.02 | 163.00 |
| 30 May 2024 | 53,683.01 | 469.88 | 0.88% | 53,254.84 | 54,570.49 | 52,820.15 | 201.00 |
| 29 May 2024 | 53,213.13 | -364.04 | -0.68% | 53,574.64 | 54,013.75 | 52,780.00 | 185.00 |
| 28 May 2024 | 53,577.17 | -721.99 | -1.33% | 54,293.66 | 54,381.91 | 52,676.12 | 265.00 |
| 27 May 2024 | 54,299.16 | 516.18 | 0.96% | 53,762.41 | 55,247.00 | 53,476.60 | 159.00 |
| 26 May 2024 | 53,782.98 | -573.16 | -1.05% | 54,388.30 | 54,587.48 | 53,464.94 | 95.00 |
| 25 May 2024 | 54,356.14 | 526.41 | 0.98% | 53,804.98 | 54,634.94 | 53,790.62 | 49.00 |
| 24 May 2024 | 53,829.73 | 387.66 | 0.73% | 53,477.52 | 54,355.91 | 52,450.00 | 170.00 |
| 23 May 2024 | 53,442.07 | -879.06 | -1.62% | 54,365.73 | 54,956.80 | 52,192.81 | 239.00 |
| 22 May 2024 | 54,321.13 | -829.78 | -1.50% | 55,161.34 | 55,263.91 | 54,181.30 | 200.00 |
| 21 May 2024 | 55,150.91 | -847.21 | -1.51% | 55,968.60 | 56,531.00 | 54,334.20 | 419.00 |
| 20 May 2024 | 55,998.12 | 3,895.21 | 7.48% | 52,138.17 | 56,094.09 | 51,996.02 | 365.00 |
| 19 May 2024 | 52,102.91 | -646.32 | -1.23% | 52,749.99 | 53,292.11 | 51,855.00 | 95.00 |
| 18 May 2024 | 52,749.23 | 49.04 | 0.09% | 52,731.10 | 53,064.07 | 52,460.30 | 94.00 |
| 17 May 2024 | 52,700.19 | 1,214.77 | 2.36% | 51,514.16 | 53,122.47 | 51,443.56 | 304.00 |
| 16 May 2024 | 51,485.42 | -645.56 | -1.24% | 52,184.02 | 52,658.45 | 50,953.77 | 288.00 |
| 15 May 2024 | 52,130.98 | 3,244.03 | 6.64% | 48,909.73 | 52,407.12 | 48,691.41 | 392.00 |
| 14 May 2024 | 48,886.95 | -1,177.39 | -2.35% | 50,082.38 | 50,230.99 | 48,442.65 | 250.00 |
| 13 May 2024 | 50,064.34 | 997.50 | 2.03% | 51,432.00 | 51,432.00 | 48,500.00 | 203.00 |
| 12 May 2024 | 49,066.84 | 495.58 | 1.02% | 48,592.23 | 49,387.58 | 48,421.50 | 85.00 |
| 11 May 2024 | 48,571.26 | -69.50 | -0.14% | 48,588.43 | 49,137.30 | 48,290.32 | 69.00 |
| 10 May 2024 | 48,640.76 | -1,716.06 | -3.41% | 50,260.27 | 50,671.03 | 47,117.10 | 260.00 |
| 09 May 2024 | 50,356.82 | 1,396.82 | 2.85% | 48,955.79 | 50,641.91 | 48,594.00 | 220.00 |
| 08 May 2024 | 48,960.00 | -968.54 | -1.94% | 49,918.96 | 50,453.28 | 48,701.86 | 226.00 |
| 07 May 2024 | 49,928.54 | -371.28 | -0.74% | 50,332.27 | 51,367.93 | 49,799.90 | 277.00 |
| 06 May 2024 | 50,299.82 | -743.96 | -1.46% | 51,086.92 | 52,098.12 | 49,900.00 | 280.00 |
| 05 May 2024 | 51,043.78 | 135.69 | 0.27% | 51,029.79 | 51,502.95 | 50,140.39 | 121.00 |
| 04 May 2024 | 50,908.09 | 786.42 | 1.57% | 50,150.62 | 51,408.14 | 49,900.03 | 285.00 |
| 03 May 2024 | 50,121.67 | 2,930.39 | 6.21% | 47,152.85 | 50,528.78 | 46,889.46 | 330.00 |
| 02 May 2024 | 47,191.28 | 604.60 | 1.30% | 46,590.94 | 47,615.59 | 45,438.60 | 382.00 |
| 01 May 2024 | 46,586.68 | -2,128.18 | -4.37% | 48,554.14 | 48,651.03 | 45,143.77 | 709.00 |
| 30 Abr 2024 | 48,714.86 | -2,112.18 | -4.16% | 50,806.42 | 51,526.78 | 47,263.00 | 466.00 |
| 29 Abr 2024 | 50,827.04 | 372.77 | 0.74% | 52,142.00 | 52,142.00 | 49,307.84 | 375.00 |
| 28 Abr 2024 | 50,454.27 | 137.41 | 0.27% | 50,288.35 | 51,408.00 | 50,127.12 | 242.00 |
| 27 Abr 2024 | 50,316.86 | -753.88 | -1.48% | 51,038.28 | 51,146.91 | 49,917.00 | 202.00 |
| 26 Abr 2024 | 51,070.74 | -489.23 | -0.95% | 51,615.62 | 51,828.95 | 50,740.38 | 217.00 |
| 25 Abr 2024 | 51,559.97 | -4.81 | -0.01% | 51,571.99 | 52,178.85 | 50,342.17 | 305.00 |
| 24 Abr 2024 | 51,564.78 | -1,766.64 | -3.31% | 53,462.30 | 53,852.00 | 51,020.78 | 246.00 |
| 23 Abr 2024 | 53,331.42 | -814.65 | -1.50% | 54,085.45 | 54,405.30 | 53,025.13 | 147.00 |
| 22 Abr 2024 | 54,146.07 | 1,626.69 | 3.10% | 54,862.17 | 54,862.17 | 52,089.32 | 221.00 |
| 21 Abr 2024 | 52,519.38 | -16.41 | -0.03% | 52,461.95 | 53,176.26 | 51,996.01 | 141.00 |
| 20 Abr 2024 | 52,535.79 | 728.36 | 1.41% | 51,591.02 | 53,000.00 | 51,084.72 | 133.00 |
| 19 Abr 2024 | 51,807.43 | 716.79 | 1.40% | 50,963.48 | 52,684.42 | 48,100.00 | 412.00 |
| 18 Abr 2024 | 51,090.64 | 1,814.60 | 3.68% | 49,288.06 | 51,578.83 | 48,100.00 | 297.00 |
| 17 Abr 2024 | 49,276.04 | -2,017.49 | -3.93% | 51,288.56 | 51,934.81 | 48,035.72 | 427.00 |
| 16 Abr 2024 | 51,293.53 | 300.86 | 0.59% | 50,963.86 | 51,833.46 | 49,546.69 | 342.00 |
| 15 Abr 2024 | 50,992.67 | -1,936.71 | -3.66% | 52,764.00 | 53,640.00 | 50,145.00 | 379.00 |
| 14 Abr 2024 | 52,929.38 | 237.43 | 0.45% | 52,400.56 | 53,297.54 | 50,543.00 | 503.00 |
| 13 Abr 2024 | 52,691.95 | -1,509.84 | -2.79% | 54,149.86 | 54,910.44 | 49,517.02 | 601.00 |
| 12 Abr 2024 | 54,201.79 | -1,610.38 | -2.89% | 55,913.00 | 56,912.67 | 52,455.20 | 455.00 |
| 11 Abr 2024 | 55,812.17 | -444.29 | -0.79% | 56,207.72 | 56,750.00 | 55,457.83 | 237.00 |
| 10 Abr 2024 | 56,256.46 | 1,712.47 | 3.14% | 54,540.81 | 56,700.00 | 53,547.94 | 385.00 |
| 09 Abr 2024 | 54,543.99 | -1,896.50 | -3.36% | 56,436.30 | 56,578.01 | 53,853.73 | 308.00 |
| 08 Abr 2024 | 56,440.49 | 1,734.37 | 3.17% | 54,659.46 | 57,614.00 | 54,048.30 | 448.00 |
| 07 Abr 2024 | 54,706.12 | 395.92 | 0.73% | 54,285.34 | 55,512.00 | 53,824.90 | 215.00 |
| 06 Abr 2024 | 54,310.20 | 668.37 | 1.25% | 53,555.75 | 54,949.97 | 53,249.56 | 104.00 |
| 05 Abr 2024 | 53,641.83 | -494.62 | -0.91% | 54,149.83 | 54,378.00 | 52,395.00 | 273.00 |
| 04 Abr 2024 | 54,136.45 | 1,845.54 | 3.53% | 52,086.99 | 54,771.63 | 51,475.19 | 259.00 |
| 03 Abr 2024 | 52,290.91 | 165.89 | 0.32% | 52,181.95 | 53,057.25 | 51,334.07 | 246.00 |
| 02 Abr 2024 | 52,125.02 | -3,521.02 | -6.33% | 55,466.00 | 55,542.00 | 51,396.39 | 462.00 |
| 01 Abr 2024 | 55,646.04 | -354.46 | -0.63% | 56,073.17 | 56,387.00 | 54,228.64 | 246.00 |
| 31 Mar 2024 | 56,000.50 | 931.95 | 1.69% | 55,034.57 | 56,361.00 | 55,034.57 | 223.00 |
| 30 Mar 2024 | 55,068.55 | -262.86 | -0.48% | 55,303.33 | 55,694.00 | 54,935.92 | 99.00 |
| 29 Mar 2024 | 55,331.41 | -674.77 | -1.20% | 56,093.84 | 56,145.55 | 54,655.00 | 206.00 |
| 28 Mar 2024 | 56,006.18 | 1,184.69 | 2.16% | 54,984.47 | 56,623.14 | 54,472.28 | 308.00 |
| 27 Mar 2024 | 54,821.49 | -267.24 | -0.49% | 55,111.13 | 56,499.99 | 54,009.60 | 329.00 |
| 26 Mar 2024 | 55,088.73 | 87.96 | 0.16% | 54,895.15 | 56,000.00 | 54,600.00 | 366.00 |
| 25 Mar 2024 | 55,000.77 | 1,530.43 | 2.86% | 53,289.37 | 56,000.00 | 52,555.00 | 614.00 |
| 24 Mar 2024 | 53,470.34 | 2,414.80 | 4.73% | 50,878.59 | 53,670.60 | 50,654.28 | 198.00 |
| 23 Mar 2024 | 51,055.54 | 704.57 | 1.40% | 50,610.39 | 52,398.38 | 50,042.85 | 151.00 |
| 22 Mar 2024 | 50,350.97 | -1,431.49 | -2.76% | 51,760.54 | 52,742.29 | 49,497.52 | 376.00 |
| 21 Mar 2024 | 51,782.46 | -1,274.07 | -2.40% | 52,989.23 | 53,385.20 | 51,021.00 | 348.00 |
| 20 Mar 2024 | 53,056.53 | 4,266.82 | 8.75% | 48,819.44 | 53,322.69 | 47,750.00 | 530.00 |
| 19 Mar 2024 | 48,789.71 | -4,305.86 | -8.11% | 53,114.20 | 53,427.16 | 48,275.20 | 734.00 |
| 18 Mar 2024 | 53,095.57 | -542.12 | -1.01% | 53,564.74 | 54,104.82 | 52,230.00 | 265.00 |
| 17 Mar 2024 | 53,637.69 | 2,353.27 | 4.59% | 51,538.25 | 54,026.24 | 50,558.60 | 301.00 |
| 16 Mar 2024 | 51,284.42 | -3,317.73 | -6.08% | 54,500.00 | 54,929.14 | 50,874.99 | 352.00 |
| 15 Mar 2024 | 54,602.15 | -1,483.97 | -2.65% | 56,094.31 | 56,823.11 | 51,641.14 | 1,097.00 |
| 14 Mar 2024 | 56,086.12 | -943.51 | -1.65% | 57,017.47 | 57,500.00 | 53,832.33 | 451.00 |
| 13 Mar 2024 | 57,029.63 | 1,426.86 | 2.57% | 55,520.79 | 57,274.79 | 55,409.45 | 462.00 |
| 12 Mar 2024 | 55,602.77 | 16.59 | 0.03% | 55,651.53 | 57,232.20 | 53,711.10 | 628.00 |
| 11 Mar 2024 | 55,586.18 | 2,198.80 | 4.12% | 53,439.61 | 56,843.33 | 52,261.39 | 1,252.00 |
| 10 Mar 2024 | 53,387.38 | 142.10 | 0.27% | 53,197.16 | 54,374.00 | 52,857.10 | 272.00 |
| 09 Mar 2024 | 53,245.28 | 103.91 | 0.20% | 53,113.60 | 53,419.31 | 52,915.55 | 127.00 |
| 08 Mar 2024 | 53,141.37 | 790.46 | 1.51% | 52,256.00 | 54,438.52 | 51,499.99 | 524.00 |
