Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BITTOGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 3.52 | 0.010 | 0.36% | 3.51 | 3.54 | 3.46 | 0.00 |
| 04 May 2024 | 3.51 | 0.050 | 1.35% | 3.45 | 3.53 | 3.44 | 0.00 |
| 03 May 2024 | 3.46 | 0.210 | 6.42% | 3.25 | 3.48 | 3.23 | 0.00 |
| 02 May 2024 | 3.25 | 0.040 | 1.23% | 3.21 | 3.28 | 3.14 | 0.00 |
| 01 May 2024 | 3.21 | -0.130 | -3.95% | 3.34 | 3.35 | 3.12 | 0.00 |
| 30 Abr 2024 | 3.34 | -0.160 | -4.52% | 3.50 | 3.55 | 3.27 | 0.00 |
| 29 Abr 2024 | 3.50 | 0.030 | 0.94% | 3.61 | 3.75 | 3.41 | 0.00 |
| 28 Abr 2024 | 3.47 | 0.00 | -0.09% | 3.46 | 3.52 | 3.46 | 0.00 |
| 27 Abr 2024 | 3.47 | -0.050 | -1.29% | 3.52 | 3.52 | 3.45 | 0.00 |
| 26 Abr 2024 | 3.52 | -0.030 | -0.96% | 3.55 | 3.57 | 3.49 | 0.00 |
| 25 Abr 2024 | 3.55 | 0.00 | -0.07% | 3.55 | 3.59 | 3.47 | 0.00 |
| 24 Abr 2024 | 3.55 | -0.120 | -3.26% | 3.68 | 3.71 | 3.52 | 0.00 |
| 23 Abr 2024 | 3.67 | -0.060 | -1.57% | 3.73 | 3.75 | 3.66 | 0.00 |
| 22 Abr 2024 | 3.73 | 0.110 | 3.16% | 3.61 | 3.78 | 3.49 | 0.00 |
| 21 Abr 2024 | 3.62 | 0.00 | -0.02% | 3.62 | 3.66 | 3.59 | 0.00 |
| 20 Abr 2024 | 3.62 | 0.050 | 1.38% | 3.56 | 3.65 | 3.53 | 0.00 |
| 19 Abr 2024 | 3.57 | 0.050 | 1.41% | 3.51 | 3.62 | 3.33 | 0.00 |
| 18 Abr 2024 | 3.52 | 0.120 | 3.68% | 3.40 | 3.55 | 3.36 | 0.00 |
| 17 Abr 2024 | 3.39 | -0.140 | -3.89% | 3.53 | 3.57 | 3.31 | 0.00 |
| 16 Abr 2024 | 3.53 | 0.020 | 0.64% | 3.51 | 3.56 | 3.42 | 0.00 |
| 15 Abr 2024 | 3.51 | -0.130 | -3.69% | 3.61 | 3.69 | 3.47 | 0.00 |
| 14 Abr 2024 | 3.64 | 0.010 | 0.31% | 3.61 | 3.66 | 3.49 | 0.00 |
| 13 Abr 2024 | 3.63 | -0.100 | -2.67% | 3.73 | 3.78 | 3.46 | 0.00 |
| 12 Abr 2024 | 3.73 | -0.110 | -2.92% | 3.85 | 3.92 | 3.66 | 0.00 |
| 11 Abr 2024 | 3.84 | -0.030 | -0.73% | 3.87 | 3.91 | 3.82 | 0.00 |
| 10 Abr 2024 | 3.87 | 0.120 | 3.08% | 3.76 | 3.90 | 3.70 | 0.00 |
| 09 Abr 2024 | 3.76 | -0.130 | -3.45% | 3.89 | 3.89 | 3.72 | 0.00 |
| 08 Abr 2024 | 3.89 | 0.120 | 3.26% | 3.60 | 3.96 | 3.55 | 0.00 |
| 07 Abr 2024 | 3.77 | 0.030 | 0.73% | 3.74 | 3.81 | 3.74 | 0.00 |
| 06 Abr 2024 | 3.74 | 0.050 | 1.29% | 3.68 | 3.78 | 3.67 | 0.00 |
| 05 Abr 2024 | 3.69 | -0.030 | -0.92% | 3.73 | 3.74 | 3.62 | 0.00 |
| 04 Abr 2024 | 3.73 | 0.130 | 3.51% | 3.60 | 3.76 | 3.55 | 0.00 |
| 03 Abr 2024 | 3.60 | 0.010 | 0.36% | 3.59 | 3.65 | 3.54 | 0.00 |
| 02 Abr 2024 | 3.59 | -0.240 | -6.34% | 3.82 | 3.82 | 3.54 | 0.00 |
| 01 Abr 2024 | 3.83 | -0.030 | -0.68% | 3.78 | 3.86 | 3.75 | 0.00 |
| 31 Mar 2024 | 3.86 | 0.070 | 1.75% | 3.79 | 3.86 | 3.79 | 0.00 |
| 30 Mar 2024 | 3.79 | -0.020 | -0.53% | 3.81 | 3.83 | 3.78 | 0.00 |
| 29 Mar 2024 | 3.81 | -0.050 | -1.33% | 3.86 | 3.86 | 3.77 | 0.00 |
| 28 Mar 2024 | 3.86 | 0.080 | 2.25% | 3.79 | 3.90 | 3.76 | 0.00 |
| 27 Mar 2024 | 3.78 | -0.020 | -0.49% | 3.79 | 3.88 | 3.72 | 0.00 |
| 26 Mar 2024 | 3.80 | 0.010 | 0.36% | 3.78 | 3.86 | 3.77 | 0.00 |
| 25 Mar 2024 | 3.78 | 0.100 | 2.84% | 3.65 | 3.85 | 3.63 | 0.00 |
| 24 Mar 2024 | 3.68 | 0.160 | 4.54% | 3.52 | 3.69 | 3.50 | 0.00 |
| 23 Mar 2024 | 3.52 | 0.040 | 1.29% | 3.48 | 3.61 | 3.45 | 0.00 |
| 22 Mar 2024 | 3.47 | -0.090 | -2.40% | 3.57 | 3.63 | 3.41 | 0.00 |
| 21 Mar 2024 | 3.56 | -0.100 | -2.66% | 3.65 | 3.67 | 3.54 | 0.00 |
| 20 Mar 2024 | 3.66 | 0.300 | 9.00% | 3.36 | 3.66 | 3.29 | 0.00 |
| 19 Mar 2024 | 3.35 | -0.310 | -8.38% | 3.66 | 3.68 | 3.35 | 0.00 |
| 18 Mar 2024 | 3.66 | -0.020 | -0.63% | 2.47 | 3.87 | 2.47 | 0.00 |
| 17 Mar 2024 | 3.68 | 0.160 | 4.44% | 3.56 | 3.72 | 3.50 | 0.00 |
| 16 Mar 2024 | 3.53 | -0.240 | -6.40% | 3.75 | 3.78 | 3.51 | 0.00 |
| 15 Mar 2024 | 3.77 | -0.100 | -2.64% | 2.47 | 3.81 | 2.47 | 0.00 |
| 14 Mar 2024 | 3.87 | -0.050 | -1.34% | 3.92 | 3.96 | 3.72 | 0.00 |
| 13 Mar 2024 | 3.92 | 0.100 | 2.51% | 3.83 | 3.94 | 3.82 | 0.00 |
| 12 Mar 2024 | 3.83 | 0.00 | 0.03% | 3.84 | 3.93 | 3.72 | 0.00 |
| 11 Mar 2024 | 3.83 | 0.160 | 4.25% | 2.47 | 3.91 | 2.47 | 0.00 |
| 10 Mar 2024 | 3.67 | 0.00 | 0.10% | 3.67 | 3.73 | 3.65 | 0.00 |
| 09 Mar 2024 | 3.67 | 0.010 | 0.17% | 3.66 | 3.68 | 3.64 | 0.00 |
| 08 Mar 2024 | 3.66 | 0.060 | 1.56% | 3.60 | 3.72 | 3.56 | 0.00 |
| 07 Mar 2024 | 3.60 | 0.040 | 0.99% | 3.58 | 3.66 | 3.55 | 0.00 |
| 06 Mar 2024 | 3.57 | 0.080 | 2.27% | 3.46 | 3.66 | 3.41 | 0.00 |
| 05 Mar 2024 | 3.49 | -0.190 | -5.08% | 3.71 | 3.73 | 3.04 | 0.00 |
| 04 Mar 2024 | 3.68 | 0.250 | 7.35% | 2.47 | 3.71 | 2.47 | 0.00 |
| 03 Mar 2024 | 3.42 | 0.050 | 1.49% | 3.37 | 3.44 | 3.35 | 0.00 |
| 02 Mar 2024 | 3.37 | -0.030 | -0.77% | 3.40 | 3.40 | 3.35 | 0.00 |
| 01 Mar 2024 | 3.40 | 0.050 | 1.46% | 3.34 | 3.44 | 3.32 | 0.00 |
| 29 Feb 2024 | 3.35 | 0.020 | 0.53% | 3.32 | 3.43 | 3.20 | 0.00 |
| 28 Feb 2024 | 3.33 | 0.250 | 8.13% | 3.09 | 3.47 | 3.07 | 0.00 |
| 27 Feb 2024 | 3.08 | 0.140 | 4.65% | 2.95 | 3.11 | 2.90 | 0.00 |
| 26 Feb 2024 | 2.95 | 0.130 | 4.71% | 2.47 | 2.97 | 2.47 | 0.00 |
| 25 Feb 2024 | 2.81 | 0.010 | 0.22% | 2.80 | 2.82 | 2.79 | 0.00 |
| 24 Feb 2024 | 2.81 | 0.040 | 1.52% | 2.76 | 2.81 | 2.75 | 0.00 |
| 23 Feb 2024 | 2.77 | -0.020 | -0.89% | 2.80 | 2.80 | 2.75 | 0.00 |
| 22 Feb 2024 | 2.79 | -0.040 | -1.37% | 2.82 | 2.83 | 2.78 | 0.00 |
| 21 Feb 2024 | 2.83 | -0.020 | -0.71% | 2.85 | 2.86 | 2.77 | 0.00 |
| 20 Feb 2024 | 2.85 | 0.020 | 0.58% | 2.83 | 2.88 | 2.78 | 0.00 |
| 19 Feb 2024 | 2.83 | -0.010 | -0.51% | 2.47 | 2.86 | 2.47 | 0.00 |
| 18 Feb 2024 | 2.85 | 0.020 | 0.61% | 2.83 | 2.86 | 2.81 | 0.00 |
| 17 Feb 2024 | 2.83 | -0.020 | -0.59% | 2.84 | 2.85 | 2.77 | 0.00 |
| 16 Feb 2024 | 2.85 | 0.020 | 0.61% | 2.84 | 2.87 | 2.82 | 0.00 |
| 15 Feb 2024 | 2.83 | 0.00 | 0.01% | 2.83 | 2.88 | 2.80 | 0.00 |
| 14 Feb 2024 | 2.83 | 0.110 | 4.15% | 2.72 | 2.85 | 2.69 | 0.00 |
| 13 Feb 2024 | 2.72 | 0.00 | 0.09% | 2.71 | 2.74 | 2.65 | 0.00 |
| 12 Feb 2024 | 2.71 | 0.110 | 4.26% | 2.47 | 2.73 | 2.47 | 0.00 |
| 11 Feb 2024 | 2.60 | 0.020 | 0.81% | 2.58 | 2.63 | 2.57 | 0.00 |
| 10 Feb 2024 | 2.58 | 0.050 | 1.96% | 2.54 | 2.60 | 2.52 | 0.00 |
| 09 Feb 2024 | 2.53 | 0.060 | 2.42% | 2.47 | 2.62 | 2.47 | 0.00 |
| 08 Feb 2024 | 2.47 | 0.060 | 2.49% | 2.42 | 2.49 | 2.42 | 0.00 |
| 07 Feb 2024 | 2.41 | 0.060 | 2.39% | 2.36 | 2.41 | 2.34 | 0.00 |
| 06 Feb 2024 | 2.36 | 0.010 | 0.53% | 2.34 | 2.37 | 2.34 | 0.00 |
