CVNGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.049616 | 0.000441 | 0.90% | 0.049168 | 0.049812 | 0.049168 | 0.00 |
28 Jun 2024 | 0.049175 | -0.000981 | -1.96% | 0.050177 | 0.050664 | 0.048881 | 0.00 |
27 Jun 2024 | 0.050156 | 0.000533 | 1.07% | 0.04963 | 0.050688 | 0.049391 | 0.00 |
26 Jun 2024 | 0.049624 | -0.000512 | -1.02% | 0.051506 | 0.051584 | 0.049519 | 0.00 |
25 Jun 2024 | 0.050136 | 0.001154 | 2.36% | 0.04894 | 0.050488 | 0.048894 | 0.00 |
24 Jun 2024 | 0.048982 | -0.002627 | -5.09% | 0.051506 | 0.051584 | 0.047538 | 0.00 |
23 Jun 2024 | 0.05161 | -0.00073 | -1.39% | 0.052352 | 0.052549 | 0.051563 | 0.00 |
22 Jun 2024 | 0.05234 | 0.000151 | 0.29% | 0.052261 | 0.052537 | 0.052072 | 0.00 |
21 Jun 2024 | 0.052189 | -0.000617 | -1.17% | 0.052766 | 0.05289 | 0.051668 | 0.00 |
20 Jun 2024 | 0.052806 | 0.000298 | 0.57% | 0.052514 | 0.05389 | 0.052503 | 0.00 |
19 Jun 2024 | 0.052508 | -0.000237 | -0.45% | 0.05276 | 0.053167 | 0.052398 | 0.00 |
18 Jun 2024 | 0.052744 | -0.001073 | -1.99% | 0.053865 | 0.053865 | 0.051954 | 0.00 |
17 Jun 2024 | 0.053818 | -0.000317 | -0.59% | 0.055298 | 0.057389 | 0.052949 | 0.00 |
16 Jun 2024 | 0.054134 | 0.000359 | 0.67% | 0.053737 | 0.054353 | 0.053604 | 0.00 |
15 Jun 2024 | 0.053775 | 0.00013 | 0.24% | 0.053615 | 0.053901 | 0.053476 | 0.00 |
14 Jun 2024 | 0.053645 | -0.000319 | -0.59% | 0.053952 | 0.054732 | 0.052865 | 0.00 |
13 Jun 2024 | 0.053963 | -0.000975 | -1.77% | 0.05484 | 0.055021 | 0.05356 | 0.00 |
12 Jun 2024 | 0.054938 | 0.000428 | 0.79% | 0.054482 | 0.056114 | 0.054119 | 0.00 |
11 Jun 2024 | 0.05451 | -0.001717 | -3.05% | 0.056262 | 0.056271 | 0.053591 | 0.00 |
10 Jun 2024 | 0.056227 | -0.000158 | -0.28% | 0.055298 | 0.057389 | 0.053937 | 0.00 |
09 Jun 2024 | 0.056385 | 0.000194 | 0.35% | 0.056181 | 0.056611 | 0.056087 | 0.00 |
08 Jun 2024 | 0.056191 | 0.000036 | 0.06% | 0.056129 | 0.056335 | 0.056077 | 0.00 |
07 Jun 2024 | 0.056155 | -0.000884 | -1.55% | 0.057014 | 0.05797 | 0.055719 | 0.00 |
06 Jun 2024 | 0.057039 | -0.0002 | -0.35% | 0.057232 | 0.057613 | 0.056614 | 0.00 |
05 Jun 2024 | 0.057239 | 0.000327 | 0.57% | 0.055298 | 0.057886 | 0.053937 | 0.00 |
04 Jun 2024 | 0.056912 | 0.00163 | 2.95% | 0.05531 | 0.057217 | 0.055262 | 0.00 |
03 Jun 2024 | 0.055282 | 0.000478 | 0.87% | 0.054693 | 0.056681 | 0.054618 | 0.00 |
02 Jun 2024 | 0.054804 | 0.000112 | 0.20% | 0.054727 | 0.055262 | 0.054419 | 0.00 |
01 Jun 2024 | 0.054693 | 0.000137 | 0.25% | 0.054603 | 0.054786 | 0.054488 | 0.00 |
31 May 2024 | 0.054555 | -0.00076 | -1.37% | 0.055298 | 0.055755 | 0.053937 | 0.00 |
30 May 2024 | 0.055315 | 0.000511 | 0.93% | 0.054904 | 0.056187 | 0.054428 | 0.00 |
29 May 2024 | 0.054804 | -0.000408 | -0.74% | 0.055176 | 0.055603 | 0.054442 | 0.00 |
28 May 2024 | 0.055212 | -0.000635 | -1.14% | 0.055875 | 0.055968 | 0.054367 | 0.00 |
27 May 2024 | 0.055847 | 0.00046 | 0.83% | 0.051585 | 0.056812 | 0.05003 | 0.00 |
26 May 2024 | 0.055387 | -0.000683 | -1.22% | 0.05602 | 0.056168 | 0.055202 | 0.00 |
25 May 2024 | 0.056069 | 0.000551 | 0.99% | 0.055441 | 0.056249 | 0.055409 | 0.00 |
24 May 2024 | 0.055519 | 0.000491 | 0.89% | 0.054932 | 0.055913 | 0.054086 | 0.00 |
23 May 2024 | 0.055028 | -0.000875 | -1.57% | 0.055982 | 0.056551 | 0.054129 | 0.00 |
22 May 2024 | 0.055902 | -0.001004 | -1.76% | 0.056798 | 0.056922 | 0.055844 | 0.00 |
21 May 2024 | 0.056906 | -0.000765 | -1.33% | 0.057559 | 0.057989 | 0.056032 | 0.00 |
20 May 2024 | 0.057671 | 0.003975 | 7.40% | 0.051585 | 0.057693 | 0.05003 | 0.00 |
19 May 2024 | 0.053696 | -0.000632 | -1.16% | 0.054313 | 0.054862 | 0.05345 | 0.00 |
18 May 2024 | 0.054329 | 0.000031 | 0.06% | 0.054305 | 0.054652 | 0.054036 | 0.00 |
17 May 2024 | 0.054297 | 0.001223 | 2.31% | 0.05306 | 0.054679 | 0.052987 | 0.00 |
16 May 2024 | 0.053074 | -0.000697 | -1.30% | 0.0538 | 0.054077 | 0.05257 | 0.00 |
15 May 2024 | 0.053771 | 0.003434 | 6.82% | 0.050392 | 0.053943 | 0.050173 | 0.00 |
14 May 2024 | 0.050337 | -0.001229 | -2.38% | 0.051585 | 0.051719 | 0.049958 | 0.00 |
13 May 2024 | 0.051566 | 0.001003 | 1.98% | 0.052361 | 0.053064 | 0.050634 | 0.00 |
12 May 2024 | 0.050563 | 0.000522 | 1.04% | 0.050085 | 0.050836 | 0.049905 | 0.00 |
11 May 2024 | 0.050041 | -0.000117 | -0.23% | 0.050016 | 0.050516 | 0.049778 | 0.00 |
10 May 2024 | 0.050158 | -0.001703 | -3.28% | 0.051756 | 0.052086 | 0.049566 | 0.00 |
09 May 2024 | 0.051862 | 0.001479 | 2.94% | 0.050496 | 0.052071 | 0.050127 | 0.00 |
08 May 2024 | 0.050383 | -0.001123 | -2.18% | 0.051392 | 0.05191 | 0.050184 | 0.00 |
07 May 2024 | 0.051506 | -0.000301 | -0.58% | 0.051871 | 0.052889 | 0.051342 | 0.00 |
06 May 2024 | 0.051806 | -0.000797 | -1.52% | 0.052361 | 0.056089 | 0.051545 | 0.00 |
05 May 2024 | 0.052603 | 0.000188 | 0.36% | 0.052539 | 0.053005 | 0.051721 | 0.00 |
04 May 2024 | 0.052415 | 0.000698 | 1.35% | 0.051632 | 0.052837 | 0.051433 | 0.00 |
03 May 2024 | 0.051718 | 0.003122 | 6.42% | 0.048567 | 0.052038 | 0.048328 | 0.00 |
02 May 2024 | 0.048595 | 0.00059 | 1.23% | 0.047982 | 0.049044 | 0.046896 | 0.00 |
01 May 2024 | 0.048005 | -0.001976 | -3.95% | 0.050002 | 0.050106 | 0.046679 | 0.00 |
30 Abr 2024 | 0.049981 | -0.002365 | -4.52% | 0.052361 | 0.053064 | 0.04887 | 0.00 |
29 Abr 2024 | 0.052347 | 0.00049 | 0.94% | 0.053998 | 0.056089 | 0.050926 | 0.00 |
28 Abr 2024 | 0.051857 | -0.000045 | -0.09% | 0.051808 | 0.052609 | 0.051666 | 0.00 |
27 Abr 2024 | 0.051902 | -0.000681 | -1.30% | 0.05258 | 0.052681 | 0.051556 | 0.00 |
26 Abr 2024 | 0.052583 | -0.000508 | -0.96% | 0.053103 | 0.053351 | 0.052263 | 0.00 |
25 Abr 2024 | 0.053091 | -0.000039 | -0.07% | 0.053156 | 0.053704 | 0.051903 | 0.00 |
24 Abr 2024 | 0.05313 | -0.001793 | -3.26% | 0.0551 | 0.055451 | 0.052626 | 0.00 |
23 Abr 2024 | 0.054923 | -0.000874 | -1.57% | 0.055708 | 0.056007 | 0.054659 | 0.00 |
22 Abr 2024 | 0.055797 | 0.001711 | 3.16% | 0.053998 | 0.056508 | 0.052195 | 0.00 |
21 Abr 2024 | 0.054086 | -0.000012 | -0.02% | 0.054099 | 0.054772 | 0.053618 | 0.00 |
20 Abr 2024 | 0.054098 | 0.000735 | 1.38% | 0.053227 | 0.05454 | 0.052722 | 0.00 |
19 Abr 2024 | 0.053363 | 0.00074 | 1.41% | 0.052473 | 0.054182 | 0.049802 | 0.00 |
18 Abr 2024 | 0.052623 | 0.001866 | 3.68% | 0.050837 | 0.053021 | 0.050241 | 0.00 |
17 Abr 2024 | 0.050758 | -0.002055 | -3.89% | 0.052827 | 0.053423 | 0.049548 | 0.00 |
16 Abr 2024 | 0.052812 | 0.000336 | 0.64% | 0.052462 | 0.053246 | 0.05121 | 0.00 |
15 Abr 2024 | 0.052477 | -0.002013 | -3.69% | 0.053998 | 0.055177 | 0.051827 | 0.00 |
14 Abr 2024 | 0.05449 | 0.000168 | 0.31% | 0.053998 | 0.054699 | 0.052195 | 0.00 |
13 Abr 2024 | 0.054321 | -0.001489 | -2.67% | 0.055809 | 0.05648 | 0.051674 | 0.00 |
12 Abr 2024 | 0.05581 | -0.00168 | -2.92% | 0.057608 | 0.058577 | 0.054736 | 0.00 |
11 Abr 2024 | 0.05749 | -0.000423 | -0.73% | 0.057875 | 0.058453 | 0.057189 | 0.00 |
10 Abr 2024 | 0.057913 | 0.001733 | 3.08% | 0.056182 | 0.058339 | 0.055309 | 0.00 |
09 Abr 2024 | 0.05618 | -0.002008 | -3.45% | 0.05813 | 0.05817 | 0.055555 | 0.00 |
08 Abr 2024 | 0.058188 | 0.001839 | 3.26% | 0.053796 | 0.059265 | 0.053019 | 0.00 |
07 Abr 2024 | 0.056349 | 0.00041 | 0.73% | 0.055873 | 0.056902 | 0.055862 | 0.00 |
06 Abr 2024 | 0.05594 | 0.000715 | 1.29% | 0.055069 | 0.056518 | 0.054882 | 0.00 |
05 Abr 2024 | 0.055225 | -0.000514 | -0.92% | 0.055741 | 0.055958 | 0.054077 | 0.00 |
04 Abr 2024 | 0.055739 | 0.001891 | 3.51% | 0.053796 | 0.056255 | 0.053019 | 0.00 |
03 Abr 2024 | 0.053848 | 0.000195 | 0.36% | 0.053646 | 0.054604 | 0.052995 | 0.00 |
02 Abr 2024 | 0.053653 | -0.003632 | -6.34% | 0.057146 | 0.057154 | 0.053004 | 0.00 |
01 Abr 2024 | 0.057285 | -0.000394 | -0.68% | 0.056559 | 0.05768 | 0.056028 | 0.00 |
31 Mar 2024 | 0.057678 | 0.000993 | 1.75% | 0.056737 | 0.05769 | 0.056737 | 0.00 |
30 Mar 2024 | 0.056686 | -0.000302 | -0.53% | 0.056979 | 0.057273 | 0.056597 | 0.00 |