ADTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.007147 | -0.000069 | -0.96% | 0.007218 | 0.007252 | 0.007104 | 0.00 |
25 Abr 2024 | 0.007216 | -0.00000500 | -0.07% | 0.007225 | 0.0073 | 0.007055 | 0.00 |
24 Abr 2024 | 0.007222 | -0.000244 | -3.27% | 0.007489 | 0.007537 | 0.007153 | 0.00 |
23 Abr 2024 | 0.007465 | -0.000119 | -1.57% | 0.007572 | 0.007613 | 0.007429 | 0.00 |
22 Abr 2024 | 0.007584 | 0.000233 | 3.16% | 0.007353 | 0.007681 | 0.007302 | 0.00 |
21 Abr 2024 | 0.007352 | -0.00000200 | -0.03% | 0.007353 | 0.007445 | 0.007288 | 0.00 |
20 Abr 2024 | 0.007353 | 0.0001 | 1.38% | 0.007235 | 0.007413 | 0.007166 | 0.00 |
19 Abr 2024 | 0.007253 | 0.000101 | 1.41% | 0.007132 | 0.007365 | 0.006769 | 0.00 |
18 Abr 2024 | 0.007153 | 0.000254 | 3.68% | 0.00691 | 0.007207 | 0.006829 | 0.00 |
17 Abr 2024 | 0.006899 | -0.000279 | -3.89% | 0.00718 | 0.007261 | 0.006735 | 0.00 |
16 Abr 2024 | 0.007178 | 0.000046 | 0.64% | 0.007131 | 0.007237 | 0.006961 | 0.00 |
15 Abr 2024 | 0.007133 | -0.000274 | -3.70% | 0.00734 | 0.0075 | 0.007045 | 0.00 |
14 Abr 2024 | 0.007406 | 0.000023 | 0.31% | 0.00734 | 0.007435 | 0.007094 | 0.00 |
13 Abr 2024 | 0.007383 | -0.000202 | -2.66% | 0.007586 | 0.007677 | 0.007024 | 0.00 |
12 Abr 2024 | 0.007586 | -0.000228 | -2.92% | 0.00783 | 0.007962 | 0.00744 | 0.00 |
11 Abr 2024 | 0.007814 | -0.000057 | -0.72% | 0.007866 | 0.007945 | 0.007773 | 0.00 |
10 Abr 2024 | 0.007872 | 0.000236 | 3.08% | 0.007636 | 0.00793 | 0.007518 | 0.00 |
09 Abr 2024 | 0.007636 | -0.000273 | -3.45% | 0.007901 | 0.007907 | 0.007551 | 0.00 |
08 Abr 2024 | 0.007909 | 0.00025 | 3.26% | 0.007312 | 0.008055 | 0.007207 | 0.00 |
07 Abr 2024 | 0.007659 | 0.000056 | 0.74% | 0.007594 | 0.007734 | 0.007593 | 0.00 |
06 Abr 2024 | 0.007603 | 0.000097 | 1.29% | 0.007485 | 0.007682 | 0.00746 | 0.00 |
05 Abr 2024 | 0.007506 | -0.00007 | -0.92% | 0.007577 | 0.007606 | 0.00735 | 0.00 |
04 Abr 2024 | 0.007576 | 0.000257 | 3.51% | 0.007312 | 0.007646 | 0.007207 | 0.00 |
03 Abr 2024 | 0.007319 | 0.000026 | 0.36% | 0.007292 | 0.007422 | 0.007203 | 0.00 |
02 Abr 2024 | 0.007293 | -0.000494 | -6.34% | 0.007767 | 0.007768 | 0.007204 | 0.00 |
01 Abr 2024 | 0.007786 | -0.000053 | -0.68% | 0.007688 | 0.00784 | 0.007615 | 0.00 |
31 Mar 2024 | 0.00784 | 0.000135 | 1.75% | 0.007712 | 0.007841 | 0.007712 | 0.00 |
30 Mar 2024 | 0.007705 | -0.000041 | -0.53% | 0.007745 | 0.007785 | 0.007693 | 0.00 |
29 Mar 2024 | 0.007746 | -0.000105 | -1.34% | 0.007841 | 0.007851 | 0.007665 | 0.00 |
28 Mar 2024 | 0.007851 | 0.000173 | 2.25% | 0.00771 | 0.00792 | 0.007638 | 0.00 |
27 Mar 2024 | 0.007678 | -0.000038 | -0.49% | 0.0077 | 0.007881 | 0.00757 | 0.00 |
26 Mar 2024 | 0.007716 | 0.000028 | 0.36% | 0.007688 | 0.00784 | 0.007657 | 0.00 |
25 Mar 2024 | 0.007688 | 0.000212 | 2.84% | 0.007423 | 0.007831 | 0.007385 | 0.00 |
24 Mar 2024 | 0.007475 | 0.000325 | 4.54% | 0.007147 | 0.007502 | 0.007106 | 0.00 |
23 Mar 2024 | 0.00715 | 0.000091 | 1.29% | 0.007082 | 0.007327 | 0.007007 | 0.00 |
22 Mar 2024 | 0.007059 | -0.000174 | -2.41% | 0.007246 | 0.007375 | 0.006937 | 0.00 |
21 Mar 2024 | 0.007233 | -0.000198 | -2.66% | 0.007423 | 0.007465 | 0.007199 | 0.00 |
20 Mar 2024 | 0.007431 | 0.000613 | 9.00% | 0.006833 | 0.007447 | 0.006693 | 0.00 |
19 Mar 2024 | 0.006817 | -0.000624 | -8.39% | 0.007439 | 0.007474 | 0.006804 | 0.00 |
18 Mar 2024 | 0.007441 | -0.000047 | -0.63% | 0.007628 | 0.007863 | 0.007135 | 0.00 |
17 Mar 2024 | 0.007488 | 0.000318 | 4.44% | 0.007239 | 0.007553 | 0.007122 | 0.00 |
16 Mar 2024 | 0.00717 | -0.00049 | -6.40% | 0.007628 | 0.007688 | 0.007135 | 0.00 |
15 Mar 2024 | 0.00766 | -0.000208 | -2.64% | 0.007799 | 0.00799 | 0.007241 | 0.00 |
14 Mar 2024 | 0.007868 | -0.000107 | -1.34% | 0.007977 | 0.00805 | 0.00757 | 0.00 |
13 Mar 2024 | 0.007975 | 0.000195 | 2.51% | 0.007779 | 0.008015 | 0.007762 | 0.00 |
12 Mar 2024 | 0.007779 | 0.00000200 | 0.03% | 0.007799 | 0.00799 | 0.007571 | 0.00 |
11 Mar 2024 | 0.007777 | 0.000317 | 4.25% | 0.006783 | 0.007947 | 0.006783 | 0.00 |
10 Mar 2024 | 0.00746 | 0.00000700 | 0.09% | 0.007453 | 0.007583 | 0.007421 | 0.00 |
09 Mar 2024 | 0.007453 | 0.000013 | 0.17% | 0.00743 | 0.007477 | 0.007408 | 0.00 |
08 Mar 2024 | 0.00744 | 0.000114 | 1.56% | 0.007316 | 0.00756 | 0.007232 | 0.00 |
07 Mar 2024 | 0.007326 | 0.000072 | 0.99% | 0.007271 | 0.007442 | 0.007218 | 0.00 |
06 Mar 2024 | 0.007254 | 0.000161 | 2.27% | 0.007022 | 0.007431 | 0.006932 | 0.00 |
05 Mar 2024 | 0.007093 | -0.00038 | -5.09% | 0.007536 | 0.007573 | 0.006181 | 0.00 |
04 Mar 2024 | 0.007472 | 0.000512 | 7.35% | 0.006783 | 0.007546 | 0.006783 | 0.00 |
03 Mar 2024 | 0.006961 | 0.000102 | 1.49% | 0.006847 | 0.006983 | 0.006806 | 0.00 |
02 Mar 2024 | 0.006858 | -0.000053 | -0.77% | 0.006904 | 0.006904 | 0.00681 | 0.00 |
01 Mar 2024 | 0.006911 | 0.0001 | 1.47% | 0.006783 | 0.006983 | 0.006738 | 0.00 |
29 Feb 2024 | 0.006812 | 0.000036 | 0.53% | 0.006746 | 0.006976 | 0.006514 | 0.00 |
28 Feb 2024 | 0.006776 | 0.00051 | 8.14% | 0.006277 | 0.007056 | 0.006247 | 0.00 |
27 Feb 2024 | 0.006266 | 0.000279 | 4.65% | 0.005999 | 0.006318 | 0.00589 | 0.00 |
26 Feb 2024 | 0.005987 | 0.000269 | 4.71% | 0.005685 | 0.006038 | 0.005625 | 0.00 |
25 Feb 2024 | 0.005718 | 0.000013 | 0.23% | 0.005701 | 0.005741 | 0.00567 | 0.00 |
24 Feb 2024 | 0.005706 | 0.000086 | 1.53% | 0.005603 | 0.005713 | 0.005591 | 0.00 |
23 Feb 2024 | 0.00562 | -0.00005 | -0.88% | 0.005685 | 0.005696 | 0.005584 | 0.00 |
22 Feb 2024 | 0.00567 | -0.000079 | -1.37% | 0.005739 | 0.005757 | 0.005648 | 0.00 |
21 Feb 2024 | 0.005749 | -0.000041 | -0.71% | 0.005801 | 0.005806 | 0.005624 | 0.00 |
20 Feb 2024 | 0.00579 | 0.000033 | 0.57% | 0.00576 | 0.005849 | 0.005655 | 0.00 |
19 Feb 2024 | 0.005757 | -0.00003 | -0.52% | 0.00503 | 0.00582 | 0.005023 | 0.00 |
18 Feb 2024 | 0.005786 | 0.000035 | 0.61% | 0.005742 | 0.005814 | 0.005702 | 0.00 |
17 Feb 2024 | 0.005751 | -0.000034 | -0.59% | 0.00578 | 0.005786 | 0.00563 | 0.00 |
16 Feb 2024 | 0.005785 | 0.000035 | 0.61% | 0.005767 | 0.005826 | 0.005736 | 0.00 |
15 Feb 2024 | 0.00575 | 0.00000039 | 0.01% | 0.005752 | 0.005862 | 0.005699 | 0.00 |
14 Feb 2024 | 0.00575 | 0.000229 | 4.15% | 0.00552 | 0.005801 | 0.005474 | 0.00 |
13 Feb 2024 | 0.005521 | 0.00000500 | 0.09% | 0.005517 | 0.005559 | 0.005384 | 0.00 |
12 Feb 2024 | 0.005516 | 0.000225 | 4.26% | 0.00503 | 0.005558 | 0.005023 | 0.00 |
11 Feb 2024 | 0.005291 | 0.000042 | 0.80% | 0.005253 | 0.005346 | 0.00523 | 0.00 |
10 Feb 2024 | 0.005248 | 0.000101 | 1.96% | 0.005159 | 0.005293 | 0.005124 | 0.00 |
09 Feb 2024 | 0.005148 | 0.000122 | 2.42% | 0.00503 | 0.005316 | 0.005023 | 0.00 |
08 Feb 2024 | 0.005026 | 0.000122 | 2.49% | 0.004915 | 0.005051 | 0.004915 | 0.00 |
07 Feb 2024 | 0.004904 | 0.000115 | 2.39% | 0.004788 | 0.004908 | 0.004751 | 0.00 |
06 Feb 2024 | 0.00479 | 0.000025 | 0.52% | 0.004763 | 0.004821 | 0.004748 | 0.00 |
05 Feb 2024 | 0.004764 | 0.000043 | 0.91% | 0.004843 | 0.004962 | 0.004726 | 0.00 |
04 Feb 2024 | 0.004721 | -0.000038 | -0.80% | 0.004762 | 0.004775 | 0.004689 | 0.00 |
03 Feb 2024 | 0.00476 | -0.000021 | -0.44% | 0.004796 | 0.004796 | 0.004748 | 0.00 |
02 Feb 2024 | 0.004781 | 0.000052 | 1.10% | 0.004737 | 0.004797 | 0.004701 | 0.00 |
01 Feb 2024 | 0.004728 | 0.000026 | 0.55% | 0.0047 | 0.004742 | 0.004626 | 0.00 |
31 Ene 2024 | 0.004702 | -0.000021 | -0.44% | 0.004737 | 0.004806 | 0.004672 | 0.00 |
30 Ene 2024 | 0.004723 | -0.000046 | -0.96% | 0.004754 | 0.004832 | 0.004723 | 0.00 |
29 Ene 2024 | 0.004769 | 0.000132 | 2.84% | 0.004843 | 0.004962 | 0.004621 | 0.00 |
28 Ene 2024 | 0.004637 | -0.000013 | -0.28% | 0.004648 | 0.004716 | 0.004602 | 0.00 |
27 Ene 2024 | 0.00465 | 0.000035 | 0.76% | 0.004616 | 0.004656 | 0.004567 | 0.00 |