Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BAKEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.218897 | 0.000126 | 0.06% | 0.39015 | 0.39015 | 0.214769 | 44,315.00 |
| 17 May 2024 | 0.21877 | 0.003899 | 1.81% | 0.215329 | 0.222154 | 0.210404 | 96,731.00 |
| 16 May 2024 | 0.214872 | -0.010654 | -4.72% | 0.225126 | 0.230999 | 0.211724 | 446,321.00 |
| 15 May 2024 | 0.225525 | 0.020755 | 10.14% | 0.36204 | 0.36204 | 0.19876 | 393,990.00 |
| 14 May 2024 | 0.20477 | -0.009505 | -4.44% | 0.370614 | 0.371411 | 0.20375 | 50,588.00 |
| 13 May 2024 | 0.214275 | 0.002697 | 1.27% | 0.199734 | 0.232987 | 0.103837 | 531,198.00 |
| 12 May 2024 | 0.211579 | -0.000731 | -0.34% | 0.21347 | 0.2186 | 0.210838 | 51,602.00 |
| 11 May 2024 | 0.212309 | 0.000476 | 0.22% | 0.359341 | 0.359561 | 0.212229 | 498,559.00 |
| 10 May 2024 | 0.211833 | -0.014747 | -6.51% | 0.227122 | 0.232454 | 0.209032 | 204,573.00 |
| 09 May 2024 | 0.22658 | 0.021137 | 10.29% | 0.206398 | 0.227955 | 0.204958 | 547,205.00 |
| 08 May 2024 | 0.205443 | 0.003421 | 1.69% | 0.200579 | 0.209875 | 0.194716 | 222,445.00 |
| 07 May 2024 | 0.202022 | -0.002185 | -1.07% | 0.372662 | 0.374581 | 0.201483 | 55,588.00 |
| 06 May 2024 | 0.204207 | -0.003142 | -1.52% | 0.199734 | 0.219999 | 0.103837 | 63,243.00 |
| 05 May 2024 | 0.207349 | 0.00125 | 0.61% | 0.205055 | 0.212351 | 0.200548 | 26,024.00 |
| 04 May 2024 | 0.206099 | 0.000233 | 0.11% | 0.370947 | 0.371595 | 0.201418 | 37,560.00 |
| 03 May 2024 | 0.205866 | 0.008653 | 4.39% | 0.348931 | 0.349064 | 0.19378 | 278,651.00 |
| 02 May 2024 | 0.197213 | 0.00892 | 4.74% | 0.187271 | 0.200227 | 0.181663 | 72,976.00 |
| 01 May 2024 | 0.188292 | 0.006807 | 3.75% | 0.359236 | 0.359986 | 0.171761 | 89,034.00 |
| 30 Abr 2024 | 0.181486 | -0.017228 | -8.67% | 0.19877 | 0.376897 | 0.176186 | 124,415.00 |
| 29 Abr 2024 | 0.198714 | -0.000657 | -0.33% | 0.199734 | 0.222178 | 0.103837 | 158,291.00 |
| 28 Abr 2024 | 0.199371 | -0.004709 | -2.31% | 0.372211 | 0.372614 | 0.199024 | 62,003.00 |
| 27 Abr 2024 | 0.20408 | 0.000897 | 0.44% | 0.37776 | 0.378487 | 0.196712 | 82,484.00 |
| 26 Abr 2024 | 0.203184 | -0.005573 | -2.67% | 0.208802 | 0.38171 | 0.200854 | 93,018.00 |
| 25 Abr 2024 | 0.208756 | 0.002943 | 1.43% | 0.381897 | 0.383926 | 0.197887 | 125,701.00 |
| 24 Abr 2024 | 0.205813 | -0.011212 | -5.17% | 0.395863 | 0.396005 | 0.204554 | 99,501.00 |
| 23 Abr 2024 | 0.217025 | -0.003997 | -1.81% | 0.220669 | 0.223483 | 0.215514 | 59,139.00 |
| 22 Abr 2024 | 0.221022 | 0.009404 | 4.44% | 0.199734 | 0.223192 | 0.103837 | 287,361.00 |
| 21 Abr 2024 | 0.211618 | -0.004247 | -1.97% | 0.388672 | 0.388672 | 0.206663 | 214,192.00 |
| 20 Abr 2024 | 0.215866 | 0.020546 | 10.52% | 0.382407 | 0.382407 | 0.191436 | 82,819.00 |
| 19 Abr 2024 | 0.19532 | 0.002708 | 1.41% | 0.376993 | 0.376993 | 0.17748 | 107,866.00 |
| 18 Abr 2024 | 0.192612 | 0.004858 | 2.59% | 0.365235 | 0.365235 | 0.183241 | 179,591.00 |
| 17 Abr 2024 | 0.187754 | 0.000091 | 0.05% | 0.187203 | 0.193935 | 0.176544 | 170,236.00 |
| 16 Abr 2024 | 0.187663 | 0.00374 | 2.03% | 0.376912 | 0.376912 | 0.176571 | 310,961.00 |
| 15 Abr 2024 | 0.183923 | -0.015519 | -7.78% | 0.199734 | 0.207621 | 0.103837 | 669,515.00 |
| 14 Abr 2024 | 0.199442 | 0.014329 | 7.74% | 0.183488 | 0.201124 | 0.172998 | 372,021.00 |
| 13 Abr 2024 | 0.185114 | -0.039751 | -17.68% | 0.400954 | 0.400954 | 0.164267 | 967,153.00 |
| 12 Abr 2024 | 0.224865 | -0.063145 | -21.92% | 0.41388 | 0.414408 | 0.213098 | 843,049.00 |
| 11 Abr 2024 | 0.288009 | -0.009428 | -3.17% | 0.4158 | 0.4158 | 0.284111 | 254,558.00 |
| 10 Abr 2024 | 0.297437 | -0.004191 | -1.39% | 0.301638 | 0.303798 | 0.281322 | 175,243.00 |
| 09 Abr 2024 | 0.301628 | -0.019254 | -6.00% | 0.41763 | 0.41763 | 0.300074 | 59,689.00 |
| 08 Abr 2024 | 0.320882 | 0.013424 | 4.37% | 0.199734 | 0.325474 | 0.103837 | 129,767.00 |
| 07 Abr 2024 | 0.307459 | 0.009839 | 3.31% | 0.297268 | 0.313971 | 0.296122 | 64,727.00 |
| 06 Abr 2024 | 0.29762 | 0.000587 | 0.20% | 0.294058 | 0.303846 | 0.294058 | 106,212.00 |
| 05 Abr 2024 | 0.297033 | -0.006553 | -2.16% | 0.301978 | 0.303768 | 0.279729 | 111,218.00 |
| 04 Abr 2024 | 0.303586 | 0.005594 | 1.88% | 0.386497 | 0.386497 | 0.288261 | 113,200.00 |
| 03 Abr 2024 | 0.297991 | -0.002047 | -0.68% | 0.385415 | 0.385415 | 0.288642 | 201,547.00 |
| 02 Abr 2024 | 0.300039 | -0.038108 | -11.27% | 0.410561 | 0.410619 | 0.300039 | 224,384.00 |
| 01 Abr 2024 | 0.338147 | -0.009043 | -2.60% | 0.199734 | 0.365384 | 0.103837 | 1,515,437.00 |
| 31 Mar 2024 | 0.34719 | 0.010378 | 3.08% | 0.337116 | 0.348498 | 0.337003 | 86,823.00 |
| 30 Mar 2024 | 0.336812 | -0.018395 | -5.18% | 0.351277 | 0.355312 | 0.335475 | 286,085.00 |
| 29 Mar 2024 | 0.355207 | -0.003678 | -1.02% | 0.358983 | 0.390877 | 0.347405 | 1,486,748.00 |
| 28 Mar 2024 | 0.358885 | 0.004607 | 1.30% | 0.356882 | 0.361963 | 0.345081 | 315,468.00 |
| 27 Mar 2024 | 0.354278 | -0.010561 | -2.89% | 0.36685 | 0.382069 | 0.351826 | 273,178.00 |
| 26 Mar 2024 | 0.364839 | 0.013956 | 3.98% | 0.406346 | 0.406346 | 0.353743 | 385,593.00 |
| 25 Mar 2024 | 0.350883 | 0.00809 | 2.36% | 0.199734 | 0.358534 | 0.103837 | 721,414.00 |
| 24 Mar 2024 | 0.342793 | 0.013364 | 4.06% | 0.328745 | 0.346825 | 0.321431 | 428,970.00 |
| 23 Mar 2024 | 0.329429 | -0.024039 | -6.80% | 0.348556 | 0.348556 | 0.321306 | 470,388.00 |
| 22 Mar 2024 | 0.353467 | 0.024364 | 7.40% | 0.331267 | 0.381367 | 0.323119 | 2,548,981.00 |
| 21 Mar 2024 | 0.329103 | 0.026043 | 8.59% | 0.302241 | 0.335405 | 0.295474 | 656,533.00 |
| 20 Mar 2024 | 0.30306 | 0.026475 | 9.57% | 0.277728 | 0.305098 | 0.267248 | 268,856.00 |
| 19 Mar 2024 | 0.276586 | -0.034881 | -11.20% | 0.312951 | 0.315476 | 0.271661 | 499,805.00 |
| 18 Mar 2024 | 0.311467 | -0.016944 | -5.16% | 0.199734 | 0.348235 | 0.103837 | 729,350.00 |
| 17 Mar 2024 | 0.328411 | 0.012425 | 3.93% | 0.322646 | 0.334638 | 0.306776 | 409,491.00 |
| 16 Mar 2024 | 0.315986 | -0.04294 | -11.96% | 0.362893 | 0.366515 | 0.308971 | 624,525.00 |
| 15 Mar 2024 | 0.358926 | -0.023782 | -6.21% | 0.199734 | 0.373471 | 0.103837 | 977,496.00 |
| 14 Mar 2024 | 0.382708 | -0.006341 | -1.63% | 0.405692 | 0.40594 | 0.36823 | 447,746.00 |
| 13 Mar 2024 | 0.389049 | 0.013978 | 3.73% | 0.373951 | 0.414232 | 0.373381 | 1,359,089.00 |
| 12 Mar 2024 | 0.375071 | 0.022871 | 6.49% | 0.3543 | 0.376732 | 0.339832 | 936,012.00 |
| 11 Mar 2024 | 0.352199 | 0.006913 | 2.00% | 0.199734 | 0.355286 | 0.103837 | 1,353,888.00 |
| 10 Mar 2024 | 0.345287 | 0.007367 | 2.18% | 0.334841 | 0.3536 | 0.328068 | 1,069,860.00 |
| 09 Mar 2024 | 0.337919 | 0.015351 | 4.76% | 0.322138 | 0.344489 | 0.322138 | 739,679.00 |
| 08 Mar 2024 | 0.322568 | -0.005516 | -1.68% | 0.330267 | 0.332281 | 0.301141 | 571,727.00 |
| 07 Mar 2024 | 0.328084 | 0.012549 | 3.98% | 0.3163 | 0.32896 | 0.304552 | 925,202.00 |
| 06 Mar 2024 | 0.315534 | 0.017634 | 5.92% | 0.295945 | 0.317413 | 0.285739 | 1,480,996.00 |
| 05 Mar 2024 | 0.2979 | -0.044763 | -13.06% | 0.340727 | 0.364331 | 0.2609 | 1,269,815.00 |
| 04 Mar 2024 | 0.342664 | -0.013318 | -3.74% | 0.199734 | 0.367951 | 0.103837 | 866,724.00 |
| 03 Mar 2024 | 0.355982 | -0.012884 | -3.49% | 0.368781 | 0.384173 | 0.345435 | 734,493.00 |
| 02 Mar 2024 | 0.368866 | 0.006515 | 1.80% | 0.363946 | 0.377393 | 0.355232 | 691,692.00 |
| 01 Mar 2024 | 0.362352 | 0.031986 | 9.68% | 0.329929 | 0.368894 | 0.329781 | 520,376.00 |
| 29 Feb 2024 | 0.330365 | 0.009976 | 3.11% | 0.320899 | 0.34848 | 0.317825 | 652,207.00 |
| 28 Feb 2024 | 0.32039 | -0.011255 | -3.39% | 0.331318 | 0.345243 | 0.301468 | 811,666.00 |
| 27 Feb 2024 | 0.331644 | -0.000227 | -0.07% | 0.317114 | 0.341137 | 0.316958 | 642,114.00 |
| 26 Feb 2024 | 0.331872 | 0.001028 | 0.31% | 0.199734 | 0.334645 | 0.103837 | 615,654.00 |
| 25 Feb 2024 | 0.330844 | 0.001549 | 0.47% | 0.328606 | 0.331841 | 0.317746 | 360,780.00 |
| 24 Feb 2024 | 0.329295 | 0.018986 | 6.12% | 0.307757 | 0.344916 | 0.29698 | 1,717,368.00 |
| 23 Feb 2024 | 0.310309 | 0.003701 | 1.21% | 0.309029 | 0.325086 | 0.293407 | 855,606.00 |
| 22 Feb 2024 | 0.306608 | 0.00519 | 1.72% | 0.303371 | 0.314562 | 0.296561 | 294,875.00 |
| 21 Feb 2024 | 0.301418 | -0.009585 | -3.08% | 0.310348 | 0.312161 | 0.288839 | 295,688.00 |
| 20 Feb 2024 | 0.311003 | -0.022889 | -6.86% | 0.335337 | 0.336404 | 0.299841 | 466,859.00 |
| 19 Feb 2024 | 0.333892 | 0.003241 | 0.98% | 0.199734 | 0.337617 | 0.103837 | 500,442.00 |
| 18 Feb 2024 | 0.330651 | 0.009001 | 2.80% | 0.303513 | 0.336536 | 0.303513 | 221,217.00 |
| 17 Feb 2024 | 0.32165 | -0.011002 | -3.31% | 0.331915 | 0.336815 | 0.31239 | 207,319.00 |
