BOXTKGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 460,461.00 |
02 May 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 100,646.00 |
01 May 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 115,735.00 |
30 Abr 2024 | 0.000485 | 0.000485 | 0.00% | 0.000508 | 0.000515 | 0.000474 | 277,297.00 |
29 Abr 2024 | 0.00000000 | -0.000503 | -99.91% | 0.000166 | 0.000192 | 0.000155 | 0.00 |
28 Abr 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 106,233.00 |
27 Abr 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 277,173,913.00 |
26 Abr 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 56,229.00 |
25 Abr 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 549,124.00 |
24 Abr 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 129,192,347.00 |
23 Abr 2024 | 0.000533 | 0.000533 | 0.00% | 0.000541 | 0.000544 | 0.000531 | 127,978,993.00 |
22 Abr 2024 | 0.00000000 | -0.000525 | -99.98% | 0.000166 | 0.000192 | 0.000155 | 0.00 |
21 Abr 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 148,121,224.00 |
20 Abr 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 150,150.00 |
19 Abr 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 311,790,244.00 |
18 Abr 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 1,512,387.00 |
17 Abr 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 151,568,117.00 |
16 Abr 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 806,780.00 |
15 Abr 2024 | 0.000509 | -0.00002 | -3.78% | 0.000166 | 0.000536 | 0.000155 | 0.00 |
14 Abr 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 120,562.00 |
13 Abr 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 1,625,541.00 |
12 Abr 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 259,560,563.00 |
11 Abr 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 108,509.00 |
10 Abr 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 307,053,431.00 |
09 Abr 2024 | 0.000545 | 0.000545 | 0.00% | 0.000564 | 0.000565 | 0.000539 | 153,388,089.00 |
08 Abr 2024 | 0.00000000 | -0.000547 | -99.99% | 0.000166 | 0.000192 | 0.000155 | 311,040,230.00 |
07 Abr 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 149,375,802.00 |
06 Abr 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 85,681.00 |
05 Abr 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 260,488,460.00 |
04 Abr 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 260,170,120.00 |
03 Abr 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 262,689,838.00 |
02 Abr 2024 | 0.000521 | 0.000521 | 0.00% | 0.000555 | 0.000555 | 0.000515 | 409,200.00 |
01 Abr 2024 | 0.00000000 | -0.00056 | -100.00% | 0.000166 | 0.000192 | 0.000155 | 40,170.00 |
31 Mar 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 45,865.00 |
30 Mar 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 397,360.00 |
29 Mar 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 699,655.00 |
28 Mar 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 79,878.00 |
27 Mar 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 258,706,467.00 |
26 Mar 2024 | 0.000551 | 0.000551 | 0.00% | 0.000549 | 0.00056 | 0.000547 | 260,000,000.00 |
25 Mar 2024 | 0.00000000 | -0.000534 | -100.01% | 0.000166 | 0.000192 | 0.000155 | 126,213,592.00 |
24 Mar 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 252,589,532.00 |
23 Mar 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 324,415.00 |
22 Mar 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 238,532,110.00 |
21 Mar 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 197,605.00 |
20 Mar 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 127,245,976.00 |
19 Mar 2024 | 0.000487 | 0.000487 | 0.00% | 0.000531 | 0.000534 | 0.000486 | 254,548,331.00 |
18 Mar 2024 | 0.00000000 | -0.000535 | -100.02% | 0.000166 | 0.000192 | 0.000155 | 191,789.00 |
17 Mar 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 125,106,472.00 |
16 Mar 2024 | 0.000512 | 0.000512 | 0.00% | 0.000545 | 0.000549 | 0.00051 | 124,247,774.00 |
15 Mar 2024 | 0.00000000 | -0.000562 | -100.01% | 0.000166 | 0.000192 | 0.000155 | 197,610.00 |
14 Mar 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 193,255,588.00 |
13 Mar 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 46,872.00 |
12 Mar 2024 | 0.000556 | 0.000556 | 0.00% | 0.000557 | 0.000571 | 0.000541 | 207,438,016.00 |
11 Mar 2024 | 0.00000000 | -0.000533 | -100.03% | 0.000166 | 0.000192 | 0.000155 | 196,766,687.00 |
10 Mar 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 223,187,502.00 |
09 Mar 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 0.00 |
08 Mar 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 0.00 |
07 Mar 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 96,292.00 |
06 Mar 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 673,930.00 |
05 Mar 2024 | 0.000507 | 0.000507 | 0.00% | 0.000538 | 0.000541 | 0.000442 | 576,422.00 |
04 Mar 2024 | 0.00000000 | -0.000497 | -99.96% | 0.000166 | 0.000192 | 0.000155 | 544,714.00 |
03 Mar 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 169,359.00 |
02 Mar 2024 | 0.00049 | -0.00000400 | -0.81% | 0.000493 | 0.000493 | 0.000486 | 853,593.00 |
01 Mar 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 207,565,323.00 |
29 Feb 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 207,850,122.00 |
28 Feb 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 946,700.00 |
27 Feb 2024 | 0.000448 | 0.000448 | 0.00% | 0.000429 | 0.000451 | 0.000421 | 192,073.00 |
26 Feb 2024 | 0.00000000 | -0.000408 | -99.89% | 0.000166 | 0.000192 | 0.000155 | 317,085.00 |
25 Feb 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 140,570.00 |
24 Feb 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 0.00 |
23 Feb 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 0.00 |
22 Feb 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 48,548.00 |
21 Feb 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 217,397,985.00 |
20 Feb 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000411 | 0.000418 | 0.000404 | 0.00 |
19 Feb 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000166 | 0.000416 | 0.000155 | 45,530.00 |
18 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.00041 | 0.000415 | 0.000407 | 339,569.00 |
17 Feb 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000413 | 0.000413 | 0.000402 | 2,088,486.00 |
16 Feb 2024 | 0.000413 | 0.00000300 | 0.73% | 0.000412 | 0.000416 | 0.00041 | 261,491,379.00 |
15 Feb 2024 | 0.000411 | 0.00000003 | 0.01% | 0.000411 | 0.000419 | 0.000407 | 201,725.00 |
14 Feb 2024 | 0.000411 | 0.000016 | 4.06% | 0.000394 | 0.000414 | 0.000391 | 244,439,671.00 |
13 Feb 2024 | 0.000394 | 0.000394 | 0.00% | 0.000394 | 0.000397 | 0.000385 | 271,143.00 |
12 Feb 2024 | 0.00000000 | -0.000378 | -100.03% | 0.000166 | 0.000192 | 0.000155 | 223,529.00 |
11 Feb 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000375 | 0.000382 | 0.000374 | 261,964,569.00 |
10 Feb 2024 | 0.000375 | 0.00000700 | 1.90% | 0.000368 | 0.000378 | 0.000366 | 397,283.00 |
09 Feb 2024 | 0.000368 | 0.00000900 | 2.51% | 0.000359 | 0.00038 | 0.000359 | 317,900.00 |
08 Feb 2024 | 0.000359 | 0.00000900 | 2.57% | 0.000351 | 0.000361 | 0.000351 | 193,909.00 |
07 Feb 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000342 | 0.000351 | 0.000339 | 255,105,813.00 |
06 Feb 2024 | 0.000342 | 0.000342 | 0.00% | 0.00034 | 0.000344 | 0.000339 | 268,258,478.00 |
05 Feb 2024 | 0.00000000 | -0.000337 | -99.93% | 0.000166 | 0.000192 | 0.000155 | 296,015.00 |
04 Feb 2024 | 0.000337 | -0.00000300 | -0.88% | 0.00034 | 0.000341 | 0.000335 | 264,864,073.00 |
03 Feb 2024 | 0.00034 | -0.00000200 | -0.59% | 0.000343 | 0.000343 | 0.000339 | 270,511,769.00 |