USDTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.7962 | -0.0006 | -0.08% | 0.7962 | 0.7962 | 0.7962 | 29.00 |
05 May 2024 | 0.7968 | 0.0005 | 0.06% | 0.7968 | 0.7968 | 0.7968 | 613.00 |
04 May 2024 | 0.7963 | 0.00 | 0.00% | 0.7963 | 0.7963 | 0.7963 | 0.00 |
03 May 2024 | 0.7963 | -0.0016 | -0.20% | 0.7973 | 0.7973 | 0.7942 | 32,640.00 |
02 May 2024 | 0.7979 | -0.0006 | -0.08% | 0.7985 | 0.8006 | 0.7979 | 33,131.00 |
01 May 2024 | 0.7985 | -0.0002 | -0.03% | 0.7985 | 0.7985 | 0.7966 | 25,313.00 |
30 Abr 2024 | 0.7987 | 0.0023 | 0.29% | 0.7967 | 0.7987 | 0.7967 | 14,126.00 |
29 Abr 2024 | 0.7964 | -0.0044 | -0.55% | 0.8008 | 0.8008 | 0.7964 | 26,216.00 |
28 Abr 2024 | 0.8008 | 0.00 | 0.00% | 0.8008 | 0.8008 | 0.8008 | 41.00 |
27 Abr 2024 | 0.8008 | 0.0003 | 0.04% | 0.8008 | 0.8008 | 0.8008 | 15.00 |
26 Abr 2024 | 0.8005 | 0.0032 | 0.40% | 0.7979 | 0.8005 | 0.7979 | 31,598.00 |
25 Abr 2024 | 0.7973 | -0.0057 | -0.71% | 0.803 | 0.803 | 0.7958 | 83,542.00 |
24 Abr 2024 | 0.803 | -0.0003 | -0.04% | 0.803 | 0.803 | 0.803 | 15.00 |
23 Abr 2024 | 0.8033 | -0.0068 | -0.84% | 0.8095 | 0.8095 | 0.8031 | 38,079.00 |
22 Abr 2024 | 0.8101 | 0.0025 | 0.31% | 0.8076 | 0.8117 | 0.8076 | 37,629.00 |
21 Abr 2024 | 0.8076 | 0.00 | 0.00% | 0.8076 | 0.8076 | 0.8076 | 14.00 |
20 Abr 2024 | 0.8076 | -0.001 | -0.12% | 0.8076 | 0.8076 | 0.8076 | 423.00 |
19 Abr 2024 | 0.8086 | 0.0057 | 0.71% | 0.8032 | 0.8086 | 0.8032 | 50,984.00 |
18 Abr 2024 | 0.8029 | -0.001 | -0.12% | 0.8039 | 0.8039 | 0.8029 | 6,000.00 |
17 Abr 2024 | 0.8039 | -0.0013 | -0.16% | 0.8049 | 0.8049 | 0.8034 | 12,015.00 |
16 Abr 2024 | 0.8052 | 0.0016 | 0.20% | 0.8037 | 0.8053 | 0.8037 | 21,257.00 |
15 Abr 2024 | 0.8036 | -0.0042 | -0.52% | 0.8074 | 0.8074 | 0.8026 | 42,136.00 |
14 Abr 2024 | 0.8078 | -0.0094 | -1.15% | 0.8167 | 0.8167 | 0.8078 | 83,816.00 |
13 Abr 2024 | 0.8172 | 0.0137 | 1.71% | 0.8037 | 0.8209 | 0.8037 | 236,033.00 |
12 Abr 2024 | 0.8035 | 0.0059 | 0.74% | 0.7976 | 0.8035 | 0.7976 | 35,183.00 |
11 Abr 2024 | 0.7976 | 0.0003 | 0.04% | 0.7971 | 0.7976 | 0.7965 | 9,034.00 |
10 Abr 2024 | 0.7973 | 0.0089 | 1.13% | 0.7887 | 0.7977 | 0.7887 | 53,526.00 |
09 Abr 2024 | 0.7884 | -0.0017 | -0.22% | 0.7901 | 0.7901 | 0.7884 | 9,999.00 |
08 Abr 2024 | 0.7901 | -0.0009 | -0.11% | 0.7913 | 0.7918 | 0.7899 | 9,614.00 |
07 Abr 2024 | 0.791 | -0.0009 | -0.11% | 0.7919 | 0.7919 | 0.791 | 5,014.00 |
06 Abr 2024 | 0.7919 | -0.0007 | -0.09% | 0.7925 | 0.7925 | 0.7919 | 4,070.00 |
05 Abr 2024 | 0.7926 | 0.0018 | 0.23% | 0.7908 | 0.7944 | 0.7908 | 30,115.00 |
04 Abr 2024 | 0.7908 | -0.0001 | -0.01% | 0.7907 | 0.7909 | 0.7898 | 13,246.00 |
03 Abr 2024 | 0.7909 | -0.0047 | -0.59% | 0.7956 | 0.7956 | 0.7908 | 29,831.00 |
02 Abr 2024 | 0.7956 | -0.0004 | -0.05% | 0.7955 | 0.7967 | 0.7955 | 11,928.00 |
01 Abr 2024 | 0.796 | 0.0048 | 0.61% | 0.7914 | 0.796 | 0.7914 | 24,801.00 |
31 Mar 2024 | 0.7912 | -0.0002 | -0.03% | 0.7912 | 0.7912 | 0.7912 | 15.00 |
30 Mar 2024 | 0.7914 | 0.00 | 0.00% | 0.7914 | 0.7914 | 0.7914 | 15.00 |
29 Mar 2024 | 0.7914 | 0.0005 | 0.06% | 0.7909 | 0.7914 | 0.7909 | 3,000.00 |
28 Mar 2024 | 0.7909 | -0.0006 | -0.08% | 0.7913 | 0.7929 | 0.7906 | 21,679.00 |
27 Mar 2024 | 0.7915 | 0.001 | 0.13% | 0.7905 | 0.7916 | 0.7905 | 6,200.00 |
26 Mar 2024 | 0.7905 | -0.0005 | -0.06% | 0.791 | 0.791 | 0.7897 | 9,173.00 |
25 Mar 2024 | 0.791 | -0.0031 | -0.39% | 0.7939 | 0.7939 | 0.791 | 21,557.00 |
24 Mar 2024 | 0.7941 | 0.00 | 0.00% | 0.7939 | 0.7941 | 0.7939 | 45.00 |
23 Mar 2024 | 0.7941 | 0.00 | 0.00% | 0.7941 | 0.7941 | 0.7941 | 37.00 |
22 Mar 2024 | 0.7941 | 0.005 | 0.63% | 0.7891 | 0.7941 | 0.7891 | 30,000.00 |
21 Mar 2024 | 0.7891 | 0.0052 | 0.66% | 0.7839 | 0.7891 | 0.7834 | 36,085.00 |
20 Mar 2024 | 0.7839 | -0.0025 | -0.32% | 0.7864 | 0.7864 | 0.7839 | 15,186.00 |
19 Mar 2024 | 0.7864 | 0.002 | 0.25% | 0.7844 | 0.7869 | 0.7844 | 16,270.00 |
18 Mar 2024 | 0.7844 | 0.00 | 0.00% | 0.7844 | 0.7844 | 0.7844 | 15.00 |
17 Mar 2024 | 0.7844 | 0.0001 | 0.01% | 0.784 | 0.7846 | 0.784 | 793.00 |
16 Mar 2024 | 0.7843 | 0.0001 | 0.01% | 0.7842 | 0.7843 | 0.7842 | 502.00 |
15 Mar 2024 | 0.7842 | 0.001 | 0.13% | 0.7837 | 0.7852 | 0.7837 | 15,250.00 |
14 Mar 2024 | 0.7832 | 0.0015 | 0.19% | 0.7816 | 0.7832 | 0.7815 | 10,606.00 |
13 Mar 2024 | 0.7817 | -0.0009 | -0.12% | 0.7829 | 0.7829 | 0.7814 | 9,441.00 |
12 Mar 2024 | 0.7826 | 0.0021 | 0.27% | 0.7807 | 0.783 | 0.7807 | 13,571.00 |
11 Mar 2024 | 0.7805 | 0.0014 | 0.18% | 0.7791 | 0.7805 | 0.7786 | 15,330.00 |
10 Mar 2024 | 0.7791 | -0.0003 | -0.04% | 0.7792 | 0.7792 | 0.7791 | 530.00 |
09 Mar 2024 | 0.7794 | 0.0002 | 0.03% | 0.7795 | 0.7795 | 0.7788 | 13,387.00 |
08 Mar 2024 | 0.7792 | -0.0037 | -0.47% | 0.7829 | 0.7829 | 0.7784 | 34,747.00 |
07 Mar 2024 | 0.7829 | -0.0026 | -0.33% | 0.7855 | 0.7855 | 0.7829 | 15,846.00 |
06 Mar 2024 | 0.7855 | -0.0023 | -0.29% | 0.7876 | 0.7876 | 0.7855 | 13,069.00 |
05 Mar 2024 | 0.7878 | -0.0008 | -0.10% | 0.7889 | 0.7889 | 0.7862 | 29,485.00 |
04 Mar 2024 | 0.7886 | -0.0009 | -0.11% | 0.7894 | 0.7894 | 0.7886 | 3,578.00 |
03 Mar 2024 | 0.7895 | 0.00 | 0.00% | 0.7895 | 0.7895 | 0.7895 | 0.00 |
02 Mar 2024 | 0.7895 | 0.00 | 0.00% | 0.7895 | 0.7895 | 0.7895 | 0.00 |
01 Mar 2024 | 0.7895 | -0.0015 | -0.19% | 0.7911 | 0.7917 | 0.7893 | 17,206.00 |
29 Feb 2024 | 0.791 | 0.0006 | 0.08% | 0.7905 | 0.791 | 0.7894 | 14,453.00 |
28 Feb 2024 | 0.7904 | 0.0024 | 0.30% | 0.788 | 0.7907 | 0.788 | 17,790.00 |
27 Feb 2024 | 0.788 | -0.0006 | -0.08% | 0.7886 | 0.7886 | 0.7876 | 6,974.00 |
26 Feb 2024 | 0.7886 | -0.0003 | -0.04% | 0.7886 | 0.7886 | 0.7886 | 15.00 |
25 Feb 2024 | 0.7889 | 0.00 | 0.00% | 0.7889 | 0.7889 | 0.7889 | 15.00 |
24 Feb 2024 | 0.7889 | 0.00 | 0.00% | 0.7889 | 0.7889 | 0.7889 | 65.00 |
23 Feb 2024 | 0.7889 | -0.0011 | -0.14% | 0.7901 | 0.7901 | 0.7885 | 9,271.00 |
22 Feb 2024 | 0.790 | -0.0022 | -0.28% | 0.7922 | 0.7922 | 0.7885 | 43,952.00 |
21 Feb 2024 | 0.7922 | 0.0007 | 0.09% | 0.7915 | 0.7925 | 0.7915 | 6,746.00 |
20 Feb 2024 | 0.7915 | -0.0021 | -0.26% | 0.7936 | 0.7936 | 0.7912 | 13,237.00 |
19 Feb 2024 | 0.7936 | -0.0006 | -0.08% | 0.7942 | 0.7942 | 0.793 | 6,883.00 |
18 Feb 2024 | 0.7942 | -0.0001 | -0.01% | 0.7943 | 0.7944 | 0.7942 | 1,111.00 |
17 Feb 2024 | 0.7943 | 0.0002 | 0.03% | 0.7941 | 0.7943 | 0.7941 | 1,137.00 |
16 Feb 2024 | 0.7941 | -0.0011 | -0.14% | 0.7954 | 0.7957 | 0.7938 | 15,234.00 |
15 Feb 2024 | 0.7952 | -0.0011 | -0.14% | 0.7963 | 0.7969 | 0.7947 | 11,339.00 |
14 Feb 2024 | 0.7963 | 0.0017 | 0.21% | 0.7946 | 0.7963 | 0.7946 | 10,181.00 |
13 Feb 2024 | 0.7946 | 0.0027 | 0.34% | 0.7919 | 0.7946 | 0.7894 | 48,198.00 |
12 Feb 2024 | 0.7919 | -0.0003 | -0.04% | 0.792 | 0.7922 | 0.7919 | 1,713.00 |
11 Feb 2024 | 0.7922 | 0.0001 | 0.01% | 0.7921 | 0.7922 | 0.7918 | 3,340.00 |
10 Feb 2024 | 0.7921 | -0.0003 | -0.04% | 0.7924 | 0.7924 | 0.7921 | 1,728.00 |
09 Feb 2024 | 0.7924 | -0.0008 | -0.10% | 0.7931 | 0.7931 | 0.7924 | 6,982.00 |
08 Feb 2024 | 0.7932 | 0.0015 | 0.19% | 0.7915 | 0.7935 | 0.7915 | 14,645.00 |
07 Feb 2024 | 0.7917 | -0.0022 | -0.28% | 0.7939 | 0.7939 | 0.7917 | 13,184.00 |