Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 49,016.00 | 0.00 | 0.00% | 49,016.00 | 49,016.00 | 49,016.00 | 0.00 |
| 16 May 2024 | 49,016.00 | 0.00 | 0.00% | 49,016.00 | 49,016.00 | 49,016.00 | 0.00 |
| 15 May 2024 | 49,016.00 | 0.00 | 0.00% | 49,016.00 | 49,016.00 | 49,016.00 | 0.00 |
| 14 May 2024 | 49,016.00 | -1,139.00 | -2.27% | 50,153.00 | 50,295.00 | 48,695.00 | 2.00 |
| 13 May 2024 | 50,155.00 | 939.00 | 1.91% | 49,281.00 | 50,547.00 | 48,642.00 | 2.00 |
| 12 May 2024 | 49,216.00 | 564.00 | 1.16% | 48,741.00 | 49,488.00 | 48,602.00 | 0.00 |
| 11 May 2024 | 48,652.00 | -1,788.00 | -3.54% | 48,690.00 | 49,211.00 | 48,469.00 | 1.00 |
| 10 May 2024 | 50,440.00 | 0.00 | 0.00% | 50,440.00 | 50,440.00 | 50,440.00 | 0.00 |
| 09 May 2024 | 50,440.00 | 480.00 | 0.96% | 49,089.00 | 50,705.00 | 48,705.00 | 2.00 |
| 08 May 2024 | 49,960.00 | 0.00 | 0.00% | 49,960.00 | 49,960.00 | 49,960.00 | 0.00 |
| 07 May 2024 | 49,960.00 | -437.00 | -0.87% | 50,434.00 | 51,422.00 | 49,931.00 | 0.00 |
| 06 May 2024 | 50,397.00 | -574.00 | -1.13% | 51,197.00 | 52,105.00 | 50,161.00 | 0.00 |
| 05 May 2024 | 50,971.00 | 0.00 | 0.00% | 50,971.00 | 50,971.00 | 50,971.00 | 0.00 |
| 04 May 2024 | 50,971.00 | 745.00 | 1.48% | 50,194.00 | 51,477.00 | 50,026.00 | 1.00 |
| 03 May 2024 | 50,226.00 | 3,663.00 | 7.87% | 47,251.00 | 50,565.00 | 47,016.00 | 0.00 |
| 02 May 2024 | 46,563.00 | 0.00 | 0.00% | 46,563.00 | 46,563.00 | 46,563.00 | 0.00 |
| 01 May 2024 | 46,563.00 | -2,071.00 | -4.26% | 48,683.00 | 48,697.00 | 45,447.00 | 1.00 |
| 30 Abr 2024 | 48,634.00 | -2,274.00 | -4.47% | 50,895.00 | 51,583.00 | 47,410.00 | 1.00 |
| 29 Abr 2024 | 50,908.00 | -8.00 | -0.02% | 50,592.00 | 51,172.00 | 49,510.00 | 0.00 |
| 28 Abr 2024 | 50,916.00 | 0.00 | 0.00% | 50,916.00 | 50,916.00 | 50,916.00 | 0.00 |
| 27 Abr 2024 | 50,916.00 | -240.00 | -0.47% | 51,153.00 | 51,221.00 | 50,175.00 | 1.00 |
| 26 Abr 2024 | 51,156.00 | -494.00 | -0.96% | 51,705.00 | 51,914.00 | 50,900.00 | 0.00 |
| 25 Abr 2024 | 51,650.00 | -55.00 | -0.11% | 51,667.00 | 52,258.00 | 50,466.00 | 0.00 |
| 24 Abr 2024 | 51,705.00 | -1,716.00 | -3.21% | 53,490.00 | 53,870.00 | 51,164.00 | 0.00 |
| 23 Abr 2024 | 53,421.00 | -863.00 | -1.59% | 54,284.00 | 54,417.00 | 53,205.00 | 0.00 |
| 22 Abr 2024 | 54,284.00 | 1,669.00 | 3.17% | 52,615.00 | 54,504.00 | 52,240.00 | 0.00 |
| 21 Abr 2024 | 52,615.00 | -20.00 | -0.04% | 52,582.00 | 53,172.00 | 52,186.00 | 0.00 |
| 20 Abr 2024 | 52,635.00 | 831.00 | 1.60% | 51,756.00 | 52,944.00 | 51,256.00 | 0.00 |
| 19 Abr 2024 | 51,804.00 | 628.00 | 1.23% | 51,175.00 | 52,639.00 | 48,258.00 | 1.00 |
| 18 Abr 2024 | 51,176.00 | 1,823.00 | 3.69% | 49,342.00 | 51,539.00 | 48,853.00 | 0.00 |
| 17 Abr 2024 | 49,353.00 | -2,041.00 | -3.97% | 51,389.00 | 51,931.00 | 48,228.00 | 2.00 |
| 16 Abr 2024 | 51,394.00 | 309.00 | 0.60% | 51,056.00 | 51,816.00 | 49,675.00 | 4.00 |
| 15 Abr 2024 | 51,085.00 | -1,709.00 | -3.24% | 52,690.00 | 53,598.00 | 50,284.00 | 4.00 |
| 14 Abr 2024 | 52,794.00 | 857.00 | 1.65% | 51,976.00 | 52,924.00 | 50,652.00 | 9.00 |
| 13 Abr 2024 | 51,937.00 | -2,201.00 | -4.07% | 54,035.00 | 54,746.00 | 49,714.00 | 17.00 |
| 12 Abr 2024 | 54,138.00 | -1,769.00 | -3.16% | 55,911.00 | 56,937.00 | 52,409.00 | 4.00 |
| 11 Abr 2024 | 55,907.00 | -483.00 | -0.86% | 56,325.00 | 56,817.00 | 55,558.00 | 1.00 |
| 10 Abr 2024 | 56,390.00 | 1,773.00 | 3.25% | 54,649.00 | 56,749.00 | 53,633.00 | 3.00 |
| 09 Abr 2024 | 54,617.00 | -2,033.00 | -3.59% | 56,713.00 | 56,736.00 | 53,941.00 | 1.00 |
| 08 Abr 2024 | 56,650.00 | 1,582.00 | 2.87% | 55,012.00 | 57,673.00 | 54,753.00 | 2.00 |
| 07 Abr 2024 | 55,068.00 | 551.00 | 1.01% | 54,657.00 | 55,613.00 | 54,559.00 | 0.00 |
| 06 Abr 2024 | 54,517.00 | 790.00 | 1.47% | 53,727.00 | 55,078.00 | 53,495.00 | 0.00 |
| 05 Abr 2024 | 53,727.00 | -583.00 | -1.07% | 54,245.00 | 54,433.00 | 52,502.00 | 0.00 |
| 04 Abr 2024 | 54,310.00 | 2,028.00 | 3.88% | 52,182.00 | 54,830.00 | 51,570.00 | 0.00 |
| 03 Abr 2024 | 52,282.00 | 154.00 | 0.30% | 52,179.00 | 53,141.00 | 51,439.00 | 0.00 |
| 02 Abr 2024 | 52,128.00 | -3,532.00 | -6.35% | 55,622.00 | 55,622.00 | 51,487.00 | 1.00 |
| 01 Abr 2024 | 55,660.00 | -870.00 | -1.54% | 56,425.00 | 56,434.00 | 54,371.00 | 0.00 |
| 31 Mar 2024 | 56,530.00 | 1,070.00 | 1.93% | 55,273.00 | 56,530.00 | 55,273.00 | 0.00 |
| 30 Mar 2024 | 55,460.00 | 0.00 | 0.00% | 55,460.00 | 55,460.00 | 55,460.00 | 0.00 |
| 29 Mar 2024 | 55,460.00 | -649.00 | -1.16% | 56,143.00 | 56,234.00 | 54,797.00 | 0.00 |
| 28 Mar 2024 | 56,109.00 | 961.00 | 1.74% | 55,099.00 | 56,672.00 | 54,654.00 | 0.00 |
| 27 Mar 2024 | 55,148.00 | -318.00 | -0.57% | 55,447.00 | 56,915.00 | 54,227.00 | 1.00 |
| 26 Mar 2024 | 55,466.00 | 110.00 | 0.20% | 55,338.00 | 56,628.00 | 55,021.00 | 1.00 |
| 25 Mar 2024 | 55,356.00 | 1,919.00 | 3.59% | 53,366.00 | 56,361.00 | 52,745.00 | 1.00 |
| 24 Mar 2024 | 53,437.00 | 2,558.00 | 5.03% | 50,914.00 | 53,725.00 | 50,750.00 | 0.00 |
| 23 Mar 2024 | 50,879.00 | 187.00 | 0.37% | 50,651.00 | 52,456.00 | 50,641.00 | 0.00 |
| 22 Mar 2024 | 50,692.00 | -2,507.00 | -4.71% | 51,826.00 | 52,796.00 | 49,580.00 | 0.00 |
| 21 Mar 2024 | 53,199.00 | 0.00 | 0.00% | 53,199.00 | 53,199.00 | 53,199.00 | 0.00 |
| 20 Mar 2024 | 53,199.00 | 4,484.00 | 9.20% | 48,818.00 | 53,366.00 | 0.35412 | 191.00 |
| 19 Mar 2024 | 48,715.00 | -4,562.00 | -8.56% | 53,293.00 | 53,527.00 | 48,568.00 | 5.00 |
| 18 Mar 2024 | 53,277.00 | -655.00 | -1.21% | 53,828.00 | 54,133.00 | 52,457.00 | 0.00 |
| 17 Mar 2024 | 53,932.00 | 2,566.00 | 5.00% | 51,486.00 | 54,118.00 | 50,876.00 | 1.00 |
| 16 Mar 2024 | 51,366.00 | -3,265.00 | -5.98% | 54,648.00 | 54,975.00 | 51,088.00 | 0.00 |
| 15 Mar 2024 | 54,631.00 | -2,471.00 | -4.33% | 56,162.00 | 56,850.00 | 51,767.00 | 1.00 |
| 14 Mar 2024 | 57,102.00 | 0.00 | 0.00% | 57,102.00 | 57,102.00 | 57,102.00 | 0.00 |
| 13 Mar 2024 | 57,102.00 | 1,232.00 | 2.21% | 55,891.00 | 57,579.00 | 55,891.00 | 0.00 |
| 12 Mar 2024 | 55,870.00 | -437.00 | -0.78% | 56,378.00 | 57,343.00 | 53,870.00 | 14.00 |
| 11 Mar 2024 | 56,307.00 | 2,500.00 | 4.65% | 53,729.00 | 56,927.00 | 52,331.00 | 5.00 |
| 10 Mar 2024 | 53,807.00 | 410.00 | 0.77% | 53,328.00 | 54,524.00 | 53,220.00 | 2.00 |
| 09 Mar 2024 | 53,397.00 | 204.00 | 0.38% | 53,168.00 | 53,467.00 | 52,996.00 | 0.00 |
| 08 Mar 2024 | 53,193.00 | 833.00 | 1.59% | 52,331.00 | 54,517.00 | 51,534.00 | 6.00 |
| 07 Mar 2024 | 52,360.00 | 369.00 | 0.71% | 51,975.00 | 53,298.00 | 51,634.00 | 3.00 |
| 06 Mar 2024 | 51,991.00 | 1,737.00 | 3.46% | 50,270.00 | 53,237.00 | 49,553.00 | 11.00 |
| 05 Mar 2024 | 50,254.00 | -3,619.00 | -6.72% | 53,839.00 | 54,299.00 | 46,644.00 | 13.00 |
| 04 Mar 2024 | 53,873.00 | 3,974.00 | 7.96% | 49,882.00 | 54,032.00 | 49,342.00 | 21.00 |
| 03 Mar 2024 | 49,899.00 | 863.00 | 1.76% | 49,006.00 | 50,021.00 | 48,585.00 | 4.00 |
| 02 Mar 2024 | 49,036.00 | -292.00 | -0.59% | 49,294.00 | 49,338.00 | 48,704.00 | 4.00 |
| 01 Mar 2024 | 49,328.00 | 841.00 | 1.73% | 48,470.00 | 49,891.00 | 48,155.00 | 14.00 |
| 29 Feb 2024 | 48,487.00 | -914.00 | -1.85% | 49,222.00 | 50,194.00 | 47,850.00 | 26.00 |
| 28 Feb 2024 | 49,401.00 | 4,375.00 | 9.72% | 45,044.00 | 50,596.00 | 44,799.00 | 38.00 |
| 27 Feb 2024 | 45,026.00 | 2,043.00 | 4.75% | 43,052.00 | 45,433.00 | 43,010.00 | 9.00 |
| 26 Feb 2024 | 42,983.00 | 2,104.00 | 5.15% | 40,866.00 | 43,343.00 | 40,189.00 | 5.00 |
| 25 Feb 2024 | 40,879.00 | 118.00 | 0.29% | 40,747.00 | 41,041.00 | 40,521.00 | 1.00 |
| 24 Feb 2024 | 40,761.00 | 683.00 | 1.70% | 40,106.00 | 40,848.00 | 39,997.00 | 0.00 |
| 23 Feb 2024 | 40,078.00 | -1,011.00 | -2.46% | 40,533.00 | 40,709.00 | 39,943.00 | 1.00 |
| 22 Feb 2024 | 41,089.00 | 0.00 | 0.00% | 41,089.00 | 41,089.00 | 41,089.00 | 0.00 |
| 21 Feb 2024 | 41,089.00 | -359.00 | -0.87% | 41,435.00 | 41,501.00 | 40,185.00 | 2.00 |
| 20 Feb 2024 | 41,448.00 | 291.00 | 0.71% | 41,173.00 | 41,960.00 | 40,264.00 | 3.00 |
| 19 Feb 2024 | 41,157.00 | -180.00 | -0.44% | 41,377.00 | 41,613.00 | 41,083.00 | 0.00 |
| 18 Feb 2024 | 41,337.00 | -45.00 | -0.11% | 41,064.00 | 41,575.00 | 40,703.00 | 0.00 |
| 17 Feb 2024 | 41,382.00 | 0.00 | 0.00% | 41,382.00 | 41,382.00 | 41,382.00 | 0.00 |
