Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LOOMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.043924 | -0.000876 | -1.96% | 0.044818 | 0.045863 | 0.043697 | 177,021.00 |
| 27 Jun 2024 | 0.0448 | 0.000957 | 2.18% | 0.043848 | 0.045754 | 0.042721 | 86,085.00 |
| 26 Jun 2024 | 0.043842 | -0.000939 | -2.10% | 0.042505 | 0.045778 | 0.040865 | 388,379.00 |
| 25 Jun 2024 | 0.044782 | 0.001031 | 2.36% | 0.043238 | 0.045561 | 0.042982 | 277,702.00 |
| 24 Jun 2024 | 0.043751 | 0.001161 | 2.73% | 0.042505 | 0.043751 | 0.040865 | 386,508.00 |
| 23 Jun 2024 | 0.042591 | -0.001619 | -3.66% | 0.04422 | 0.044842 | 0.042552 | 248,811.00 |
| 22 Jun 2024 | 0.044209 | -0.000379 | -0.85% | 0.044142 | 0.044773 | 0.043154 | 45,789.00 |
| 21 Jun 2024 | 0.044589 | 0.001011 | 2.32% | 0.04457 | 0.045492 | 0.043427 | 318,760.00 |
| 20 Jun 2024 | 0.043578 | 0.000246 | 0.57% | 0.043847 | 0.046125 | 0.043329 | 278,969.00 |
| 19 Jun 2024 | 0.043332 | 0.000829 | 1.95% | 0.042515 | 0.044686 | 0.041874 | 226,456.00 |
| 18 Jun 2024 | 0.042503 | -0.003477 | -7.56% | 0.046021 | 0.046982 | 0.040557 | 2,490,002.00 |
| 17 Jun 2024 | 0.04598 | -0.006052 | -11.63% | 0.064962 | 0.122454 | 0.044301 | 1,839,978.00 |
| 16 Jun 2024 | 0.052032 | -0.001221 | -2.29% | 0.053215 | 0.055097 | 0.05135 | 459,498.00 |
| 15 Jun 2024 | 0.053253 | 0.000129 | 0.24% | 0.053095 | 0.054322 | 0.052627 | 180,398.00 |
| 14 Jun 2024 | 0.053124 | -0.00084 | -1.56% | 0.053952 | 0.0558 | 0.051839 | 269,157.00 |
| 13 Jun 2024 | 0.053963 | -0.002041 | -3.64% | 0.055905 | 0.056167 | 0.053868 | 224,273.00 |
| 12 Jun 2024 | 0.056005 | 0.001495 | 2.74% | 0.053954 | 0.057129 | 0.053068 | 330,944.00 |
| 11 Jun 2024 | 0.05451 | -0.002809 | -4.90% | 0.056808 | 0.057909 | 0.052245 | 767,683.00 |
| 10 Jun 2024 | 0.057319 | -0.000709 | -1.22% | 0.064962 | 0.122454 | 0.056692 | 538,204.00 |
| 09 Jun 2024 | 0.058028 | 0.001291 | 2.27% | 0.056726 | 0.058809 | 0.056139 | 239,503.00 |
| 08 Jun 2024 | 0.056737 | -0.003235 | -5.39% | 0.059399 | 0.060579 | 0.056721 | 376,567.00 |
| 07 Jun 2024 | 0.059971 | -0.004266 | -6.64% | 0.064209 | 0.066825 | 0.05586 | 2,440,620.00 |
| 06 Jun 2024 | 0.064238 | -0.001336 | -2.04% | 0.065011 | 0.065904 | 0.063759 | 261,750.00 |
| 05 Jun 2024 | 0.065574 | 0.000927 | 1.43% | 0.064962 | 0.122454 | 0.06316 | 331,344.00 |
| 04 Jun 2024 | 0.064647 | 0.001851 | 2.95% | 0.062828 | 0.064658 | 0.061947 | 305,553.00 |
| 03 Jun 2024 | 0.062796 | -0.001586 | -2.46% | 0.064251 | 0.065383 | 0.062534 | 451,414.00 |
| 02 Jun 2024 | 0.064382 | -0.000399 | -0.62% | 0.06376 | 0.06567 | 0.06314 | 258,234.00 |
| 01 Jun 2024 | 0.064781 | 0.000163 | 0.25% | 0.064675 | 0.065391 | 0.063579 | 146,590.00 |
| 31 May 2024 | 0.064619 | -0.000363 | -0.56% | 0.064962 | 0.065274 | 0.06316 | 375,023.00 |
| 30 May 2024 | 0.064982 | -0.000996 | -1.51% | 0.066098 | 0.066935 | 0.06394 | 390,773.00 |
| 29 May 2024 | 0.065977 | -0.000492 | -0.74% | 0.06589 | 0.06778 | 0.065188 | 500,576.00 |
| 28 May 2024 | 0.066469 | -0.000764 | -1.14% | 0.066724 | 0.067286 | 0.065086 | 284,836.00 |
| 27 May 2024 | 0.067233 | 0.001092 | 1.65% | 0.062103 | 0.068941 | 0.059744 | 567,825.00 |
| 26 May 2024 | 0.066142 | -0.001904 | -2.80% | 0.067985 | 0.068469 | 0.065385 | 1,465,675.00 |
| 25 May 2024 | 0.068045 | -0.00041 | -0.60% | 0.067821 | 0.068613 | 0.067181 | 877,027.00 |
| 24 May 2024 | 0.068455 | 0.000606 | 0.89% | 0.067731 | 0.068818 | 0.065113 | 500,135.00 |
| 23 May 2024 | 0.06785 | -0.001621 | -2.33% | 0.069026 | 0.070578 | 0.065165 | 631,327.00 |
| 22 May 2024 | 0.069471 | -0.001247 | -1.76% | 0.070584 | 0.07119 | 0.068281 | 438,840.00 |
| 21 May 2024 | 0.070718 | -0.000951 | -1.33% | 0.07153 | 0.072064 | 0.067942 | 289,691.00 |
| 20 May 2024 | 0.071669 | 0.004419 | 6.57% | 0.062103 | 0.126336 | 0.059744 | 2,061,556.00 |
| 19 May 2024 | 0.067251 | -0.003957 | -5.56% | 0.07066 | 0.071519 | 0.066843 | 460,364.00 |
| 18 May 2024 | 0.071207 | -0.002068 | -2.82% | 0.073285 | 0.074858 | 0.069986 | 1,296,418.00 |
| 17 May 2024 | 0.073275 | 0.005773 | 8.55% | 0.067484 | 0.080109 | 0.067391 | 5,519,682.00 |
| 16 May 2024 | 0.067502 | 0.004334 | 6.86% | 0.063725 | 0.06925 | 0.062791 | 3,966,851.00 |
| 15 May 2024 | 0.063168 | 0.003545 | 5.95% | 0.059688 | 0.063835 | 0.059667 | 1,090,766.00 |
| 14 May 2024 | 0.059623 | -0.002958 | -4.73% | 0.062103 | 0.062825 | 0.059561 | 581,719.00 |
| 13 May 2024 | 0.06258 | -0.001237 | -1.94% | 0.069137 | 0.119322 | 0.061211 | 997,338.00 |
| 12 May 2024 | 0.063817 | 0.000173 | 0.27% | 0.063701 | 0.066261 | 0.062033 | 515,824.00 |
| 11 May 2024 | 0.063644 | 0.002286 | 3.72% | 0.061185 | 0.064645 | 0.060659 | 3,063,902.00 |
| 10 May 2024 | 0.061359 | -0.003594 | -5.53% | 0.065323 | 0.066393 | 0.06062 | 1,433,080.00 |
| 09 May 2024 | 0.064953 | 0.001363 | 2.14% | 0.063733 | 0.065721 | 0.062841 | 1,794,648.00 |
| 08 May 2024 | 0.06359 | -0.000917 | -1.42% | 0.063367 | 0.065774 | 0.062776 | 594,549.00 |
| 07 May 2024 | 0.064507 | 0.000127 | 0.20% | 0.063957 | 0.06608 | 0.063651 | 277,720.00 |
| 06 May 2024 | 0.06438 | -0.000991 | -1.52% | 0.069137 | 0.126336 | 0.061211 | 525,837.00 |
| 05 May 2024 | 0.065371 | 0.000743 | 1.15% | 0.064781 | 0.066208 | 0.063653 | 665,962.00 |
| 04 May 2024 | 0.064629 | -0.00165 | -2.49% | 0.066169 | 0.066451 | 0.064509 | 179,089.00 |
| 03 May 2024 | 0.066279 | 0.003529 | 5.62% | 0.062713 | 0.066682 | 0.062205 | 920,251.00 |
| 02 May 2024 | 0.06275 | 0.000296 | 0.47% | 0.061958 | 0.064064 | 0.060254 | 654,428.00 |
| 01 May 2024 | 0.062453 | -0.001115 | -1.75% | 0.063594 | 0.063727 | 0.058782 | 574,609.00 |
| 30 Abr 2024 | 0.063569 | -0.005549 | -8.03% | 0.069137 | 0.069861 | 0.061211 | 1,955,018.00 |
| 29 Abr 2024 | 0.069118 | -0.003381 | -4.66% | 0.06828 | 0.126336 | 0.066364 | 2,278,552.00 |
| 28 Abr 2024 | 0.072499 | 0.000945 | 1.32% | 0.071424 | 0.076043 | 0.070431 | 2,855,823.00 |
| 27 Abr 2024 | 0.071554 | 0.000082 | 0.11% | 0.069937 | 0.082261 | 0.069736 | 12,848,784.00 |
| 26 Abr 2024 | 0.071472 | 0.001886 | 2.71% | 0.069601 | 0.071472 | 0.06634 | 928,474.00 |
| 25 Abr 2024 | 0.069585 | 0.00356 | 5.39% | 0.065542 | 0.072069 | 0.062903 | 2,987,598.00 |
| 24 Abr 2024 | 0.066025 | -0.002228 | -3.26% | 0.068474 | 0.071526 | 0.065226 | 691,608.00 |
| 23 Abr 2024 | 0.068254 | -0.001628 | -2.33% | 0.069229 | 0.070144 | 0.06754 | 865,823.00 |
| 22 Abr 2024 | 0.069882 | 0.002143 | 3.16% | 0.06828 | 0.12728 | 0.066364 | 335,010.00 |
| 21 Abr 2024 | 0.067739 | -0.00159 | -2.29% | 0.06828 | 0.069277 | 0.065591 | 704,409.00 |
| 20 Abr 2024 | 0.069329 | 0.004568 | 7.05% | 0.064596 | 0.069366 | 0.063471 | 346,893.00 |
| 19 Abr 2024 | 0.064761 | 0.00192 | 3.05% | 0.062153 | 0.065856 | 0.057832 | 791,833.00 |
| 18 Abr 2024 | 0.062841 | 0.002721 | 4.53% | 0.061201 | 0.063146 | 0.058229 | 539,673.00 |
| 17 Abr 2024 | 0.060121 | -0.002434 | -3.89% | 0.061546 | 0.063278 | 0.058207 | 428,521.00 |
| 16 Abr 2024 | 0.062554 | 0.000398 | 0.64% | 0.062649 | 0.06381 | 0.059296 | 927,771.00 |
| 15 Abr 2024 | 0.062157 | -0.002384 | -3.69% | 0.05924 | 0.067458 | 0.058276 | 2,182,095.00 |
| 14 Abr 2024 | 0.064541 | 0.003364 | 5.50% | 0.05924 | 0.065272 | 0.058276 | 1,804,375.00 |
| 13 Abr 2024 | 0.061177 | -0.009262 | -13.15% | 0.069354 | 0.069777 | 0.054243 | 3,719,282.00 |
| 12 Abr 2024 | 0.07044 | -0.012726 | -15.30% | 0.083335 | 0.084623 | 0.064301 | 6,956,533.00 |
| 11 Abr 2024 | 0.083165 | -0.000612 | -0.73% | 0.082598 | 0.08399 | 0.081619 | 383,805.00 |
| 10 Abr 2024 | 0.083777 | 0.001416 | 1.72% | 0.082364 | 0.084092 | 0.079041 | 767,981.00 |
| 09 Abr 2024 | 0.082361 | -0.004073 | -4.71% | 0.085784 | 0.086402 | 0.081588 | 840,262.00 |
| 08 Abr 2024 | 0.086435 | 0.003279 | 3.94% | 0.079389 | 0.127575 | 0.077728 | 1,899,912.00 |
| 07 Abr 2024 | 0.083156 | 0.000605 | 0.73% | 0.082454 | 0.084995 | 0.081895 | 247,352.00 |
| 06 Abr 2024 | 0.082552 | 0.000519 | 0.63% | 0.081267 | 0.084198 | 0.080782 | 480,612.00 |
| 05 Abr 2024 | 0.082033 | -0.000764 | -0.92% | 0.081718 | 0.08454 | 0.077819 | 1,645,596.00 |
| 04 Abr 2024 | 0.082796 | 0.002809 | 3.51% | 0.079389 | 0.083736 | 0.077728 | 507,592.00 |
| 03 Abr 2024 | 0.079987 | -0.001273 | -1.57% | 0.080729 | 0.083708 | 0.077274 | 1,161,524.00 |
| 02 Abr 2024 | 0.081261 | -0.007726 | -8.68% | 0.088215 | 0.088228 | 0.079248 | 1,059,529.00 |
| 01 Abr 2024 | 0.088986 | -0.004531 | -4.85% | 0.093899 | 0.12805 | 0.084861 | 3,222,522.00 |
| 31 Mar 2024 | 0.093517 | 0.00216 | 2.36% | 0.091991 | 0.094891 | 0.09163 | 878,137.00 |
| 30 Mar 2024 | 0.091358 | -0.00104 | -1.13% | 0.09183 | 0.093832 | 0.090978 | 542,571.00 |
