Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BEEFYGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.005452 | -0.000086 | -1.55% | 0.005535 | 0.005628 | 0.00541 | 158,137.00 |
| 06 Jun 2024 | 0.005538 | -0.000019 | -0.34% | 0.005556 | 0.005594 | 0.005496 | 280,044.00 |
| 05 Jun 2024 | 0.005557 | 0.000032 | 0.58% | 0.005369 | 0.00562 | 0.005237 | 162,632.00 |
| 04 Jun 2024 | 0.005525 | 0.000158 | 2.95% | 0.00537 | 0.005555 | 0.005365 | 274,830.00 |
| 03 Jun 2024 | 0.005367 | 0.000046 | 0.86% | 0.00531 | 0.005503 | 0.005303 | 374,350.00 |
| 02 Jun 2024 | 0.005321 | 0.000011 | 0.21% | 0.005313 | 0.005365 | 0.005283 | 309,979.00 |
| 01 Jun 2024 | 0.00531 | 0.000013 | 0.25% | 0.005301 | 0.005319 | 0.00529 | 118,363.00 |
| 31 May 2024 | 0.005297 | -0.000074 | -1.38% | 0.005369 | 0.005413 | 0.005237 | 392,331.00 |
| 30 May 2024 | 0.00537 | 0.000582 | 12.15% | 0.004797 | 0.005455 | 0.004796 | 325,435.00 |
| 29 May 2024 | 0.004789 | -0.000572 | -10.67% | 0.005357 | 0.005398 | 0.004757 | 274,805.00 |
| 28 May 2024 | 0.00536 | 0.000481 | 9.85% | 0.004882 | 0.005371 | 0.00476 | 318,681.00 |
| 27 May 2024 | 0.00488 | -0.000498 | -9.26% | 0.005084 | 0.005486 | 0.004862 | 337,848.00 |
| 26 May 2024 | 0.005377 | 0.000478 | 9.76% | 0.004895 | 0.005453 | 0.004852 | 219,799.00 |
| 25 May 2024 | 0.004899 | -0.000491 | -9.11% | 0.005383 | 0.005461 | 0.004846 | 145,939.00 |
| 24 May 2024 | 0.00539 | 0.000048 | 0.90% | 0.005333 | 0.005417 | 0.004749 | 277,190.00 |
| 23 May 2024 | 0.005342 | 0.000458 | 9.37% | 0.004892 | 0.00549 | 0.00473 | 312,098.00 |
| 22 May 2024 | 0.004885 | -0.00064 | -11.58% | 0.005514 | 0.005526 | 0.00488 | 280,738.00 |
| 21 May 2024 | 0.005525 | -0.000074 | -1.32% | 0.005588 | 0.00563 | 0.004999 | 416,844.00 |
| 20 May 2024 | 0.005599 | 0.000907 | 19.34% | 0.005084 | 0.005601 | 0.004725 | 242,650.00 |
| 19 May 2024 | 0.004692 | -0.000055 | -1.16% | 0.004746 | 0.005298 | 0.004692 | 254,527.00 |
| 18 May 2024 | 0.004747 | 0.00000300 | 0.06% | 0.004745 | 0.005306 | 0.004729 | 294,290.00 |
| 17 May 2024 | 0.004744 | 0.000107 | 2.31% | 0.004636 | 0.005309 | 0.00463 | 298,627.00 |
| 16 May 2024 | 0.004638 | -0.000583 | -11.17% | 0.005223 | 0.005237 | 0.004623 | 208,043.00 |
| 15 May 2024 | 0.00522 | 0.000822 | 18.69% | 0.004403 | 0.00522 | 0.004384 | 244,362.00 |
| 14 May 2024 | 0.004398 | -0.000107 | -2.37% | 0.005008 | 0.005021 | 0.004365 | 289,478.00 |
| 13 May 2024 | 0.004506 | -0.000403 | -8.21% | 0.005084 | 0.005152 | 0.004424 | 253,875.00 |
| 12 May 2024 | 0.004909 | 0.000051 | 1.05% | 0.004863 | 0.004909 | 0.004361 | 173,155.00 |
| 11 May 2024 | 0.004858 | 0.000476 | 10.85% | 0.00437 | 0.004884 | 0.004363 | 201,834.00 |
| 10 May 2024 | 0.004383 | -0.000149 | -3.29% | 0.004522 | 0.005057 | 0.004333 | 440,422.00 |
| 09 May 2024 | 0.004532 | -0.00036 | -7.36% | 0.004903 | 0.005055 | 0.00438 | 175,020.00 |
| 08 May 2024 | 0.004892 | 0.000391 | 8.69% | 0.004491 | 0.00504 | 0.004428 | 281,612.00 |
| 07 May 2024 | 0.0045 | -0.000529 | -10.52% | 0.005036 | 0.005117 | 0.004486 | 144,102.00 |
| 06 May 2024 | 0.00503 | -0.000077 | -1.51% | 0.005084 | 0.008713 | 0.004504 | 173,648.00 |
| 05 May 2024 | 0.005107 | 0.000527 | 11.51% | 0.005101 | 0.005117 | 0.004521 | 177,152.00 |
| 04 May 2024 | 0.00458 | 0.000061 | 1.35% | 0.004512 | 0.005112 | 0.004494 | 313,546.00 |
| 03 May 2024 | 0.004519 | -0.000199 | -4.22% | 0.004715 | 0.004942 | 0.004223 | 239,345.00 |
| 02 May 2024 | 0.004718 | 0.000523 | 12.48% | 0.004193 | 0.004743 | 0.004098 | 191,709.00 |
| 01 May 2024 | 0.004195 | -0.000173 | -3.96% | 0.004369 | 0.004378 | 0.004079 | 405,059.00 |
| 30 Abr 2024 | 0.004367 | -0.000715 | -14.07% | 0.005084 | 0.005152 | 0.00433 | 258,828.00 |
| 29 Abr 2024 | 0.005082 | 0.000551 | 12.16% | 0.005243 | 0.008713 | 0.00445 | 229,351.00 |
| 28 Abr 2024 | 0.004531 | -0.000508 | -10.08% | 0.004527 | 0.005106 | 0.004514 | 241,905.00 |
| 27 Abr 2024 | 0.005039 | 0.000444 | 9.67% | 0.004594 | 0.00508 | 0.004505 | 224,430.00 |
| 26 Abr 2024 | 0.004595 | -0.00056 | -10.86% | 0.005156 | 0.005169 | 0.004567 | 188,983.00 |
| 25 Abr 2024 | 0.005154 | 0.000512 | 11.03% | 0.004645 | 0.005214 | 0.004617 | 405,518.00 |
| 24 Abr 2024 | 0.004642 | -0.000157 | -3.27% | 0.004815 | 0.004845 | 0.004598 | 199,629.00 |
| 23 Abr 2024 | 0.004799 | -0.000076 | -1.56% | 0.004868 | 0.005407 | 0.004799 | 186,641.00 |
| 22 Abr 2024 | 0.004875 | -0.000376 | -7.16% | 0.005243 | 0.005486 | 0.004822 | 269,591.00 |
| 21 Abr 2024 | 0.005251 | -0.00000100 | -0.02% | 0.005252 | 0.005318 | 0.004718 | 195,615.00 |
| 20 Abr 2024 | 0.005252 | 0.000589 | 12.64% | 0.004651 | 0.005295 | 0.004613 | 208,576.00 |
| 19 Abr 2024 | 0.004663 | -0.000446 | -8.73% | 0.005095 | 0.005095 | 0.004483 | 235,537.00 |
| 18 Abr 2024 | 0.005109 | 0.000674 | 15.20% | 0.004442 | 0.005127 | 0.00439 | 315,483.00 |
| 17 Abr 2024 | 0.004435 | -0.00018 | -3.90% | 0.004616 | 0.005187 | 0.004329 | 314,233.00 |
| 16 Abr 2024 | 0.004615 | -0.00048 | -9.42% | 0.005093 | 0.00517 | 0.004475 | 311,575.00 |
| 15 Abr 2024 | 0.005095 | 0.000334 | 7.01% | 0.005243 | 0.005305 | 0.004529 | 221,017.00 |
| 14 Abr 2024 | 0.004761 | -0.000513 | -9.73% | 0.005243 | 0.005305 | 0.004607 | 293,566.00 |
| 13 Abr 2024 | 0.005274 | -0.000145 | -2.68% | 0.005418 | 0.005483 | 0.004744 | 220,102.00 |
| 12 Abr 2024 | 0.005418 | -0.001279 | -19.10% | 0.006712 | 0.006815 | 0.005314 | 221,991.00 |
| 11 Abr 2024 | 0.006698 | -0.000049 | -0.73% | 0.006743 | 0.00681 | 0.006663 | 311,528.00 |
| 10 Abr 2024 | 0.006747 | 0.000202 | 3.08% | 0.006545 | 0.006797 | 0.006444 | 146,955.00 |
| 09 Abr 2024 | 0.006545 | -0.000234 | -3.45% | 0.006772 | 0.006777 | 0.006472 | 247,788.00 |
| 08 Abr 2024 | 0.006779 | 0.000214 | 3.26% | 0.006268 | 0.006905 | 0.006177 | 136,827.00 |
| 07 Abr 2024 | 0.006565 | 0.000048 | 0.74% | 0.00651 | 0.006629 | 0.006508 | 117,880.00 |
| 06 Abr 2024 | 0.006517 | 0.000083 | 1.29% | 0.006416 | 0.006585 | 0.006394 | 215,103.00 |
| 05 Abr 2024 | 0.006434 | -0.00006 | -0.92% | 0.006494 | 0.006519 | 0.0063 | 160,292.00 |
| 04 Abr 2024 | 0.006494 | 0.00022 | 3.51% | 0.006268 | 0.006554 | 0.006177 | 211,611.00 |
| 03 Abr 2024 | 0.006274 | 0.000023 | 0.37% | 0.00625 | 0.006362 | 0.006174 | 203,185.00 |
| 02 Abr 2024 | 0.006251 | -0.000423 | -6.34% | 0.006658 | 0.006659 | 0.006175 | 206,137.00 |
| 01 Abr 2024 | 0.006674 | -0.000046 | -0.68% | 0.006589 | 0.00672 | 0.006528 | 143,150.00 |
| 31 Mar 2024 | 0.00672 | 0.000116 | 1.75% | 0.00661 | 0.006721 | 0.00661 | 201,044.00 |
| 30 Mar 2024 | 0.006604 | -0.000035 | -0.53% | 0.006638 | 0.006673 | 0.006594 | 220,070.00 |
| 29 Mar 2024 | 0.006639 | -0.00009 | -1.34% | 0.00672 | 0.00673 | 0.00657 | 226,475.00 |
| 28 Mar 2024 | 0.006729 | 0.000148 | 2.25% | 0.006609 | 0.006788 | 0.006547 | 221,357.00 |
| 27 Mar 2024 | 0.006581 | -0.000032 | -0.48% | 0.0066 | 0.006755 | 0.006489 | 258,259.00 |
| 26 Mar 2024 | 0.006613 | 0.000024 | 0.36% | 0.006589 | 0.00672 | 0.006563 | 201,294.00 |
| 25 Mar 2024 | 0.006589 | 0.000182 | 2.84% | 0.006363 | 0.006712 | 0.00633 | 248,376.00 |
| 24 Mar 2024 | 0.006407 | 0.000278 | 4.54% | 0.006126 | 0.00643 | 0.006091 | 155,108.00 |
| 23 Mar 2024 | 0.006129 | 0.000078 | 1.29% | 0.006071 | 0.006281 | 0.006006 | 213,822.00 |
| 22 Mar 2024 | 0.006051 | -0.000149 | -2.40% | 0.006211 | 0.006322 | 0.005946 | 304,554.00 |
| 21 Mar 2024 | 0.0062 | -0.000169 | -2.65% | 0.006363 | 0.006399 | 0.006171 | 228,926.00 |
| 20 Mar 2024 | 0.006369 | 0.000526 | 9.00% | 0.005857 | 0.006384 | 0.005737 | 284,611.00 |
| 19 Mar 2024 | 0.005843 | -0.000535 | -8.39% | 0.006376 | 0.006406 | 0.005832 | 153,699.00 |
| 18 Mar 2024 | 0.006378 | -0.00004 | -0.62% | 0.007799 | 0.008987 | 0.006273 | 93,416.00 |
| 17 Mar 2024 | 0.006418 | 0.000273 | 4.44% | 0.006205 | 0.006474 | 0.006105 | 180,395.00 |
| 16 Mar 2024 | 0.006146 | -0.00042 | -6.40% | 0.006539 | 0.00659 | 0.006116 | 207,865.00 |
| 15 Mar 2024 | 0.006566 | -0.000178 | -2.64% | 0.007799 | 0.007899 | 0.006207 | 148,530.00 |
| 14 Mar 2024 | 0.006744 | -0.000092 | -1.35% | 0.006838 | 0.0069 | 0.006489 | 181,893.00 |
| 13 Mar 2024 | 0.006835 | 0.000167 | 2.51% | 0.006668 | 0.00687 | 0.006653 | 185,541.00 |
| 12 Mar 2024 | 0.006668 | -0.001109 | -14.26% | 0.007799 | 0.007899 | 0.006602 | 192,151.00 |
| 11 Mar 2024 | 0.007777 | 0.001383 | 21.63% | 0.005828 | 0.007929 | 0.005354 | 160,544.00 |
| 10 Mar 2024 | 0.006394 | -0.001059 | -14.21% | 0.007453 | 0.007583 | 0.006361 | 126,461.00 |
| 09 Mar 2024 | 0.007453 | 0.000544 | 7.88% | 0.006899 | 0.007477 | 0.006354 | 272,157.00 |
