ABTCGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.381687 | 0.004636 | 1.23% | 0.376871 | 0.38521 | 0.368335 | 0.00 |
01 May 2024 | 0.377051 | -0.015521 | -3.95% | 0.392732 | 0.393552 | 0.366634 | 0.00 |
30 Abr 2024 | 0.392572 | -0.018578 | -4.52% | 0.411266 | 0.416787 | 0.383844 | 0.00 |
29 Abr 2024 | 0.41115 | 0.003849 | 0.94% | 0.42412 | 0.440543 | 0.399992 | 0.00 |
28 Abr 2024 | 0.407301 | -0.000355 | -0.09% | 0.406917 | 0.413214 | 0.4058 | 0.00 |
27 Abr 2024 | 0.407657 | -0.005347 | -1.29% | 0.412984 | 0.413779 | 0.404937 | 0.00 |
26 Abr 2024 | 0.413004 | -0.003993 | -0.96% | 0.417088 | 0.419042 | 0.41049 | 0.00 |
25 Abr 2024 | 0.416997 | -0.000303 | -0.07% | 0.417506 | 0.421813 | 0.407666 | 0.00 |
24 Abr 2024 | 0.4173 | -0.014084 | -3.26% | 0.432774 | 0.435534 | 0.413346 | 0.00 |
23 Abr 2024 | 0.431385 | -0.006868 | -1.57% | 0.437551 | 0.439898 | 0.429314 | 0.00 |
22 Abr 2024 | 0.438252 | 0.01344 | 3.16% | 0.42412 | 0.443835 | 0.409959 | 0.00 |
21 Abr 2024 | 0.424812 | -0.000092 | -0.02% | 0.424913 | 0.430196 | 0.421134 | 0.00 |
20 Abr 2024 | 0.424904 | 0.005769 | 1.38% | 0.418064 | 0.428379 | 0.414096 | 0.00 |
19 Abr 2024 | 0.419134 | 0.005811 | 1.41% | 0.412146 | 0.425566 | 0.391165 | 0.00 |
18 Abr 2024 | 0.413323 | 0.014654 | 3.68% | 0.39929 | 0.416449 | 0.394614 | 0.00 |
17 Abr 2024 | 0.398669 | -0.016139 | -3.89% | 0.414924 | 0.419607 | 0.389167 | 0.00 |
16 Abr 2024 | 0.414807 | 0.002636 | 0.64% | 0.412057 | 0.418213 | 0.402221 | 0.00 |
15 Abr 2024 | 0.412171 | -0.01581 | -3.69% | 0.42412 | 0.43338 | 0.407072 | 0.00 |
14 Abr 2024 | 0.427981 | 0.001323 | 0.31% | 0.42412 | 0.429623 | 0.409959 | 0.00 |
13 Abr 2024 | 0.426658 | -0.011693 | -2.67% | 0.438341 | 0.443611 | 0.405866 | 0.00 |
12 Abr 2024 | 0.438351 | -0.013199 | -2.92% | 0.452471 | 0.460084 | 0.429915 | 0.00 |
11 Abr 2024 | 0.451549 | -0.003322 | -0.73% | 0.45457 | 0.459108 | 0.449182 | 0.00 |
10 Abr 2024 | 0.454871 | 0.01361 | 3.08% | 0.441275 | 0.45822 | 0.434414 | 0.00 |
09 Abr 2024 | 0.441261 | -0.015771 | -3.45% | 0.456572 | 0.456885 | 0.43635 | 0.00 |
08 Abr 2024 | 0.457032 | 0.014444 | 3.26% | 0.422535 | 0.46549 | 0.416434 | 0.00 |
07 Abr 2024 | 0.442587 | 0.003218 | 0.73% | 0.438851 | 0.446933 | 0.43876 | 0.00 |
06 Abr 2024 | 0.43937 | 0.005616 | 1.29% | 0.432533 | 0.443917 | 0.43106 | 0.00 |
05 Abr 2024 | 0.433754 | -0.004037 | -0.92% | 0.437814 | 0.439518 | 0.424739 | 0.00 |
04 Abr 2024 | 0.437791 | 0.014853 | 3.51% | 0.422535 | 0.441845 | 0.416434 | 0.00 |
03 Abr 2024 | 0.422939 | 0.00153 | 0.36% | 0.421353 | 0.428882 | 0.416242 | 0.00 |
02 Abr 2024 | 0.421409 | -0.028527 | -6.34% | 0.448843 | 0.448906 | 0.416312 | 0.00 |
01 Abr 2024 | 0.449936 | -0.003091 | -0.68% | 0.444235 | 0.453039 | 0.440063 | 0.00 |
31 Mar 2024 | 0.453027 | 0.007797 | 1.75% | 0.445632 | 0.453118 | 0.445632 | 0.00 |
30 Mar 2024 | 0.44523 | -0.002374 | -0.53% | 0.447532 | 0.449846 | 0.44453 | 0.00 |
29 Mar 2024 | 0.447605 | -0.006048 | -1.33% | 0.453069 | 0.45369 | 0.442952 | 0.00 |
28 Mar 2024 | 0.453652 | 0.009982 | 2.25% | 0.445552 | 0.457635 | 0.441354 | 0.00 |
27 Mar 2024 | 0.44367 | -0.002183 | -0.49% | 0.44495 | 0.455414 | 0.43746 | 0.00 |
26 Mar 2024 | 0.445854 | 0.001621 | 0.36% | 0.444235 | 0.453039 | 0.442437 | 0.00 |
25 Mar 2024 | 0.444232 | 0.01227 | 2.84% | 0.429843 | 0.452519 | 0.396872 | 0.00 |
24 Mar 2024 | 0.431962 | 0.018772 | 4.54% | 0.412973 | 0.433494 | 0.410635 | 0.00 |
23 Mar 2024 | 0.41319 | 0.005266 | 1.29% | 0.409263 | 0.423418 | 0.404902 | 0.00 |
22 Mar 2024 | 0.407924 | -0.010041 | -2.40% | 0.418743 | 0.426189 | 0.400881 | 0.00 |
21 Mar 2024 | 0.417966 | -0.011414 | -2.66% | 0.42897 | 0.431388 | 0.416024 | 0.00 |
20 Mar 2024 | 0.429379 | 0.03544 | 9.00% | 0.394871 | 0.430358 | 0.386768 | 0.00 |
19 Mar 2024 | 0.39394 | -0.036055 | -8.38% | 0.429843 | 0.431869 | 0.39318 | 0.00 |
18 Mar 2024 | 0.429994 | -0.002716 | -0.63% | 0.290674 | 0.454391 | 0.290239 | 0.00 |
17 Mar 2024 | 0.432711 | 0.018395 | 4.44% | 0.418302 | 0.436454 | 0.411579 | 0.00 |
16 Mar 2024 | 0.414316 | -0.028323 | -6.40% | 0.440811 | 0.444245 | 0.412291 | 0.00 |
15 Mar 2024 | 0.442639 | -0.012002 | -2.64% | 0.290674 | 0.446974 | 0.290239 | 0.00 |
14 Mar 2024 | 0.454641 | -0.00618 | -1.34% | 0.460962 | 0.465175 | 0.437442 | 0.00 |
13 Mar 2024 | 0.460821 | 0.011292 | 2.51% | 0.449519 | 0.463132 | 0.448553 | 0.00 |
12 Mar 2024 | 0.449529 | 0.000114 | 0.03% | 0.450675 | 0.461708 | 0.437478 | 0.00 |
11 Mar 2024 | 0.449415 | 0.01834 | 4.25% | 0.290674 | 0.459195 | 0.290239 | 0.00 |
10 Mar 2024 | 0.431076 | 0.000413 | 0.10% | 0.430662 | 0.438178 | 0.42882 | 0.00 |
09 Mar 2024 | 0.430662 | 0.000749 | 0.17% | 0.429341 | 0.432087 | 0.428087 | 0.00 |
08 Mar 2024 | 0.429914 | 0.006597 | 1.56% | 0.422763 | 0.43686 | 0.417878 | 0.00 |
07 Mar 2024 | 0.423317 | 0.004159 | 0.99% | 0.420175 | 0.430048 | 0.417126 | 0.00 |
06 Mar 2024 | 0.419158 | 0.009292 | 2.27% | 0.405795 | 0.429377 | 0.400565 | 0.00 |
05 Mar 2024 | 0.409867 | -0.021933 | -5.08% | 0.435463 | 0.43762 | 0.357178 | 0.00 |
04 Mar 2024 | 0.431799 | 0.029579 | 7.35% | 0.290674 | 0.436035 | 0.290239 | 0.00 |
03 Mar 2024 | 0.40222 | 0.005921 | 1.49% | 0.395682 | 0.40354 | 0.393266 | 0.00 |
02 Mar 2024 | 0.396298 | -0.003078 | -0.77% | 0.39896 | 0.39896 | 0.393535 | 0.00 |
01 Mar 2024 | 0.399377 | 0.00576 | 1.46% | 0.391943 | 0.403524 | 0.389359 | 0.00 |
29 Feb 2024 | 0.393617 | 0.002083 | 0.53% | 0.3898 | 0.403092 | 0.376428 | 0.00 |
28 Feb 2024 | 0.391534 | 0.029455 | 8.13% | 0.362702 | 0.407736 | 0.360968 | 0.00 |
27 Feb 2024 | 0.362079 | 0.016094 | 4.65% | 0.346683 | 0.365077 | 0.340381 | 0.00 |
26 Feb 2024 | 0.345985 | 0.015549 | 4.71% | 0.290674 | 0.348909 | 0.290239 | 0.00 |
25 Feb 2024 | 0.330436 | 0.000733 | 0.22% | 0.329421 | 0.331731 | 0.327645 | 0.00 |
24 Feb 2024 | 0.329702 | 0.004941 | 1.52% | 0.323766 | 0.330132 | 0.323084 | 0.00 |
23 Feb 2024 | 0.324761 | -0.002909 | -0.89% | 0.328521 | 0.329131 | 0.322666 | 0.00 |
22 Feb 2024 | 0.32767 | -0.004548 | -1.37% | 0.331658 | 0.332654 | 0.326351 | 0.00 |
21 Feb 2024 | 0.332217 | -0.00236 | -0.71% | 0.335209 | 0.33552 | 0.324962 | 0.00 |
20 Feb 2024 | 0.334577 | 0.001918 | 0.58% | 0.332868 | 0.337975 | 0.326778 | 0.00 |
19 Feb 2024 | 0.332658 | -0.001712 | -0.51% | 0.290674 | 0.336339 | 0.290239 | 0.00 |
18 Feb 2024 | 0.334371 | 0.00204 | 0.61% | 0.331813 | 0.335975 | 0.329499 | 0.00 |
17 Feb 2024 | 0.33233 | -0.001974 | -0.59% | 0.333979 | 0.334335 | 0.325317 | 0.00 |
16 Feb 2024 | 0.334305 | 0.002032 | 0.61% | 0.333227 | 0.336671 | 0.331459 | 0.00 |
15 Feb 2024 | 0.332273 | 0.000023 | 0.01% | 0.332409 | 0.338764 | 0.329336 | 0.00 |
14 Feb 2024 | 0.33225 | 0.013224 | 4.15% | 0.318959 | 0.335236 | 0.316334 | 0.00 |
13 Feb 2024 | 0.319026 | 0.000276 | 0.09% | 0.318821 | 0.321234 | 0.311142 | 0.00 |
12 Feb 2024 | 0.31875 | 0.013022 | 4.26% | 0.290674 | 0.321173 | 0.290239 | 0.00 |
11 Feb 2024 | 0.305728 | 0.002442 | 0.81% | 0.303548 | 0.308947 | 0.302205 | 0.00 |
10 Feb 2024 | 0.303286 | 0.005822 | 1.96% | 0.298107 | 0.305882 | 0.2961 | 0.00 |
09 Feb 2024 | 0.297464 | 0.007023 | 2.42% | 0.290674 | 0.307177 | 0.290239 | 0.00 |
08 Feb 2024 | 0.290441 | 0.007047 | 2.49% | 0.28402 | 0.291894 | 0.28402 | 0.00 |
07 Feb 2024 | 0.283394 | 0.006626 | 2.39% | 0.27666 | 0.28362 | 0.274536 | 0.00 |
06 Feb 2024 | 0.276768 | 0.001471 | 0.53% | 0.275232 | 0.278596 | 0.274389 | 0.00 |
05 Feb 2024 | 0.275298 | 0.002471 | 0.91% | 0.279853 | 0.286726 | 0.273122 | 0.00 |
04 Feb 2024 | 0.272827 | -0.002213 | -0.80% | 0.27515 | 0.275939 | 0.270934 | 0.00 |
03 Feb 2024 | 0.27504 | -0.001218 | -0.44% | 0.277122 | 0.277122 | 0.27437 | 0.00 |