BITCNYGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 5.61 | 0.120 | 2.25% | 5.51 | 5.66 | 5.46 | 0.00 |
27 Mar 2024 | 5.48 | -0.030 | -0.49% | 5.50 | 5.63 | 5.41 | 0.00 |
26 Mar 2024 | 5.51 | 0.020 | 0.36% | 5.49 | 5.60 | 5.47 | 0.00 |
25 Mar 2024 | 5.49 | 0.150 | 2.84% | 2.15 | 5.59 | 2.13 | 0.00 |
24 Mar 2024 | 5.34 | 0.230 | 4.54% | 5.10 | 5.36 | 5.08 | 0.00 |
23 Mar 2024 | 5.11 | 0.070 | 1.29% | 5.06 | 5.23 | 5.00 | 0.00 |
22 Mar 2024 | 5.04 | -0.120 | -2.40% | 5.18 | 5.27 | 4.96 | 0.00 |
21 Mar 2024 | 5.17 | -0.140 | -2.66% | 5.30 | 5.33 | 5.14 | 0.00 |
20 Mar 2024 | 5.31 | 0.440 | 9.00% | 4.88 | 5.32 | 4.78 | 0.00 |
19 Mar 2024 | 4.87 | -0.450 | -8.38% | 5.31 | 5.34 | 4.86 | 0.00 |
18 Mar 2024 | 5.32 | -0.030 | -0.63% | 2.15 | 5.39 | 2.13 | 0.00 |
17 Mar 2024 | 5.35 | 0.230 | 4.44% | 5.17 | 5.39 | 5.09 | 0.00 |
16 Mar 2024 | 5.12 | -0.350 | -6.40% | 5.45 | 5.49 | 5.10 | 0.00 |
15 Mar 2024 | 5.47 | -0.150 | -2.64% | 2.15 | 5.53 | 2.13 | 0.00 |
14 Mar 2024 | 5.62 | -0.080 | -1.34% | 5.70 | 5.75 | 5.41 | 0.00 |
13 Mar 2024 | 5.70 | 0.140 | 2.51% | 5.56 | 5.72 | 5.54 | 0.00 |
12 Mar 2024 | 5.56 | 0.00 | 0.03% | 5.57 | 5.71 | 5.41 | 0.00 |
11 Mar 2024 | 5.56 | 0.230 | 4.25% | 2.15 | 5.68 | 2.13 | 0.00 |
10 Mar 2024 | 5.33 | 0.010 | 0.10% | 5.32 | 5.42 | 5.30 | 0.00 |
09 Mar 2024 | 5.32 | 0.010 | 0.17% | 5.31 | 5.34 | 5.29 | 0.00 |
08 Mar 2024 | 5.31 | 0.080 | 1.56% | 5.23 | 5.40 | 5.17 | 0.00 |
07 Mar 2024 | 5.23 | 0.050 | 0.99% | 5.19 | 5.32 | 5.16 | 0.00 |
06 Mar 2024 | 5.18 | 0.110 | 2.27% | 5.02 | 5.31 | 4.95 | 0.00 |
05 Mar 2024 | 5.07 | -0.270 | -5.08% | 5.38 | 5.41 | 4.42 | 0.00 |
04 Mar 2024 | 5.34 | 0.370 | 7.35% | 2.15 | 5.39 | 2.13 | 0.00 |
03 Mar 2024 | 4.97 | 0.070 | 1.49% | 4.89 | 4.99 | 4.86 | 0.00 |
02 Mar 2024 | 4.90 | -0.040 | -0.77% | 4.93 | 4.93 | 4.86 | 0.00 |
01 Mar 2024 | 4.94 | 0.070 | 1.46% | 4.84 | 4.99 | 4.81 | 0.00 |
29 Feb 2024 | 4.87 | 0.030 | 0.53% | 4.82 | 4.98 | 4.65 | 0.00 |
28 Feb 2024 | 4.84 | 0.360 | 8.13% | 4.48 | 5.04 | 4.46 | 0.00 |
27 Feb 2024 | 4.48 | 0.200 | 4.65% | 4.29 | 4.51 | 4.21 | 0.00 |
26 Feb 2024 | 4.28 | 0.190 | 4.71% | 2.15 | 4.31 | 2.13 | 0.00 |
25 Feb 2024 | 4.08 | 0.010 | 0.22% | 4.07 | 4.10 | 4.05 | 0.00 |
24 Feb 2024 | 4.08 | 0.060 | 1.52% | 4.00 | 4.08 | 3.99 | 0.00 |
23 Feb 2024 | 4.01 | -0.040 | -0.89% | 4.06 | 4.07 | 3.99 | 0.00 |
22 Feb 2024 | 4.05 | -0.060 | -1.37% | 4.10 | 4.11 | 4.03 | 0.00 |
21 Feb 2024 | 4.11 | -0.030 | -0.71% | 4.14 | 4.15 | 4.02 | 0.00 |
20 Feb 2024 | 4.14 | 0.020 | 0.58% | 4.11 | 4.18 | 4.04 | 0.00 |
19 Feb 2024 | 4.11 | -0.020 | -0.51% | 2.15 | 4.16 | 2.13 | 0.00 |
18 Feb 2024 | 4.13 | 0.030 | 0.61% | 4.10 | 4.15 | 4.07 | 0.00 |
17 Feb 2024 | 4.11 | -0.020 | -0.59% | 4.13 | 4.13 | 4.02 | 0.00 |
16 Feb 2024 | 4.13 | 0.030 | 0.61% | 4.12 | 4.16 | 4.10 | 0.00 |
15 Feb 2024 | 4.11 | 0.00 | 0.01% | 4.11 | 4.19 | 4.07 | 0.00 |
14 Feb 2024 | 4.11 | 0.160 | 4.15% | 3.94 | 4.14 | 3.91 | 0.00 |
13 Feb 2024 | 3.94 | 0.00 | 0.09% | 3.94 | 3.97 | 3.85 | 0.00 |
12 Feb 2024 | 3.94 | 0.160 | 4.26% | 2.15 | 3.97 | 2.13 | 0.00 |
11 Feb 2024 | 3.78 | 0.030 | 0.81% | 3.75 | 3.82 | 3.74 | 0.00 |
10 Feb 2024 | 3.75 | 0.070 | 1.96% | 3.68 | 3.78 | 3.66 | 0.00 |
09 Feb 2024 | 3.68 | 0.090 | 2.42% | 3.59 | 3.80 | 3.59 | 0.00 |
08 Feb 2024 | 3.59 | 0.090 | 2.49% | 3.51 | 3.61 | 3.51 | 0.00 |
07 Feb 2024 | 3.50 | 0.080 | 2.39% | 3.42 | 3.51 | 3.39 | 0.00 |
06 Feb 2024 | 3.42 | 0.020 | 0.53% | 3.40 | 3.44 | 3.39 | 0.00 |
05 Feb 2024 | 3.40 | 0.030 | 0.91% | 2.15 | 3.47 | 2.13 | 0.00 |
04 Feb 2024 | 3.37 | -0.030 | -0.80% | 3.40 | 3.41 | 3.35 | 0.00 |
03 Feb 2024 | 3.40 | -0.020 | -0.44% | 3.43 | 3.43 | 3.39 | 0.00 |
02 Feb 2024 | 3.41 | 0.040 | 1.11% | 3.38 | 3.43 | 3.36 | 0.00 |
01 Feb 2024 | 3.38 | 0.020 | 0.56% | 3.36 | 3.39 | 3.30 | 0.00 |
31 Ene 2024 | 3.36 | -0.010 | -0.44% | 3.38 | 3.43 | 3.34 | 0.00 |
30 Ene 2024 | 3.37 | -0.030 | -0.96% | 3.40 | 3.45 | 3.37 | 0.00 |
29 Ene 2024 | 3.41 | 0.090 | 2.84% | 2.15 | 3.41 | 2.13 | 0.00 |
28 Ene 2024 | 3.31 | -0.010 | -0.28% | 3.32 | 3.37 | 3.29 | 0.00 |
27 Ene 2024 | 3.32 | 0.020 | 0.75% | 3.30 | 3.33 | 3.26 | 0.00 |
26 Ene 2024 | 3.30 | 0.160 | 4.97% | 3.14 | 3.32 | 3.14 | 0.00 |
25 Ene 2024 | 3.14 | -0.020 | -0.52% | 3.15 | 3.17 | 3.11 | 0.00 |
24 Ene 2024 | 3.16 | 0.030 | 0.83% | 3.14 | 3.17 | 3.10 | 0.00 |
23 Ene 2024 | 3.13 | 0.020 | 0.60% | 3.12 | 3.15 | 3.04 | 0.00 |
22 Ene 2024 | 3.11 | -0.160 | -4.96% | 2.15 | 3.38 | 2.13 | 0.00 |
21 Ene 2024 | 3.27 | -0.010 | -0.34% | 3.29 | 3.30 | 3.27 | 0.00 |
20 Ene 2024 | 3.29 | 0.010 | 0.25% | 3.28 | 3.30 | 3.26 | 0.00 |
19 Ene 2024 | 3.28 | 0.030 | 0.91% | 3.25 | 3.32 | 3.18 | 0.00 |
18 Ene 2024 | 3.25 | -0.120 | -3.54% | 3.37 | 3.38 | 3.20 | 0.00 |
17 Ene 2024 | 3.37 | -0.050 | -1.48% | 3.41 | 3.41 | 3.33 | 0.00 |
16 Ene 2024 | 3.42 | 0.070 | 2.15% | 2.15 | 3.44 | 2.13 | 0.00 |
15 Ene 2024 | 3.35 | 0.060 | 1.76% | 3.29 | 3.40 | 3.29 | 0.00 |
14 Ene 2024 | 3.29 | -0.080 | -2.37% | 3.37 | 3.38 | 3.28 | 0.00 |
13 Ene 2024 | 3.37 | 0.010 | 0.24% | 3.37 | 3.40 | 3.34 | 0.00 |
12 Ene 2024 | 3.36 | -0.280 | -7.61% | 3.62 | 3.64 | 3.28 | 0.00 |
11 Ene 2024 | 3.64 | -0.020 | -0.66% | 3.65 | 3.84 | 3.59 | 0.00 |
10 Ene 2024 | 3.66 | 0.040 | 1.01% | 3.63 | 3.74 | 3.50 | 0.00 |
09 Ene 2024 | 3.62 | -0.060 | -1.70% | 3.70 | 3.76 | 3.57 | 0.00 |
08 Ene 2024 | 3.69 | 0.240 | 6.81% | 2.15 | 3.70 | 2.13 | 0.00 |
07 Ene 2024 | 3.45 | -0.010 | -0.23% | 3.47 | 3.51 | 3.45 | 0.00 |
06 Ene 2024 | 3.46 | -0.010 | -0.24% | 3.48 | 3.48 | 3.43 | 0.00 |
05 Ene 2024 | 3.47 | -0.020 | -0.62% | 3.49 | 3.50 | 3.40 | 0.00 |
04 Ene 2024 | 3.49 | 0.110 | 3.22% | 3.39 | 3.53 | 3.37 | 0.00 |
03 Ene 2024 | 3.38 | -0.180 | -4.98% | 3.56 | 3.60 | 3.34 | 0.00 |
02 Ene 2024 | 3.56 | 0.110 | 3.06% | 2.15 | 3.63 | 2.13 | 0.00 |
01 Ene 2024 | 3.45 | 0.130 | 3.81% | 3.34 | 3.45 | 3.33 | 0.00 |
31 Dic 2023 | 3.33 | 0.010 | 0.23% | 3.33 | 3.36 | 3.31 | 0.00 |
30 Dic 2023 | 3.32 | 0.020 | 0.56% | 3.30 | 3.35 | 3.27 | 0.00 |