Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTMGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.007923 | -0.000326 | -3.95% | 0.008253 | 0.008392 | 0.007718 | 922,043.00 |
| 30 Abr 2024 | 0.008249 | -0.00039 | -4.51% | 0.008642 | 0.008758 | 0.00795 | 905,976.00 |
| 29 Abr 2024 | 0.00864 | -0.000423 | -4.67% | 0.007864 | 0.03104 | 0.007601 | 1,049,414.00 |
| 28 Abr 2024 | 0.009062 | -0.00000800 | -0.09% | 0.009054 | 0.009194 | 0.009029 | 886,150.00 |
| 27 Abr 2024 | 0.00907 | -0.000119 | -1.29% | 0.029098 | 0.029154 | 0.008578 | 856,750.00 |
| 26 Abr 2024 | 0.009189 | -0.000089 | -0.96% | 0.00928 | 0.029399 | 0.008666 | 898,948.00 |
| 25 Abr 2024 | 0.009278 | 0.000509 | 5.81% | 0.008773 | 0.009316 | 0.008141 | 874,588.00 |
| 24 Abr 2024 | 0.008769 | -0.000296 | -3.27% | 0.008559 | 0.009152 | 0.008195 | 866,299.00 |
| 23 Abr 2024 | 0.009065 | 0.000397 | 4.59% | 0.008654 | 0.009171 | 0.008511 | 809,491.00 |
| 22 Abr 2024 | 0.008668 | -0.000259 | -2.90% | 0.007864 | 0.031271 | 0.007601 | 743,444.00 |
| 21 Abr 2024 | 0.008927 | 0.001049 | 13.31% | 0.007878 | 0.009467 | 0.007853 | 901,467.00 |
| 20 Abr 2024 | 0.007878 | 0.000107 | 1.38% | 0.007751 | 0.007943 | 0.007678 | 987,896.00 |
| 19 Abr 2024 | 0.007771 | 0.000108 | 1.41% | 0.007642 | 0.007941 | 0.007422 | 988,142.00 |
| 18 Abr 2024 | 0.007664 | 0.000272 | 3.68% | 0.007403 | 0.007899 | 0.007146 | 968,930.00 |
| 17 Abr 2024 | 0.007392 | 0.000214 | 2.97% | 0.00718 | 0.007747 | 0.006846 | 1,040,439.00 |
| 16 Abr 2024 | 0.007178 | 0.000046 | 0.64% | 0.007131 | 0.007725 | 0.007105 | 945,035.00 |
| 15 Abr 2024 | 0.007133 | -0.000274 | -3.70% | 0.007864 | 0.007958 | 0.00707 | 889,905.00 |
| 14 Abr 2024 | 0.007406 | -0.000504 | -6.37% | 0.007864 | 0.007958 | 0.007167 | 880,052.00 |
| 13 Abr 2024 | 0.007911 | -0.000217 | -2.67% | 0.008127 | 0.008551 | 0.007639 | 752,857.00 |
| 12 Abr 2024 | 0.008128 | -0.000245 | -2.93% | 0.008389 | 0.009663 | 0.008078 | 417,084.00 |
| 11 Abr 2024 | 0.008372 | -0.000062 | -0.74% | 0.008428 | 0.008967 | 0.008336 | 708,751.00 |
| 10 Abr 2024 | 0.008434 | -0.000293 | -3.36% | 0.008727 | 0.008775 | 0.008122 | 828,682.00 |
| 09 Abr 2024 | 0.008727 | 0.000253 | 2.99% | 0.008465 | 0.009036 | 0.008115 | 885,962.00 |
| 08 Abr 2024 | 0.008474 | -0.000279 | -3.19% | 0.008357 | 0.00895 | 0.008236 | 650,430.00 |
| 07 Abr 2024 | 0.008753 | 0.000064 | 0.74% | 0.008679 | 0.008831 | 0.008187 | 569,211.00 |
| 06 Abr 2024 | 0.00869 | 0.000111 | 1.29% | 0.008554 | 0.00878 | 0.008058 | 531,160.00 |
| 05 Abr 2024 | 0.008579 | -0.00008 | -0.92% | 0.008659 | 0.008693 | 0.0084 | 634,741.00 |
| 04 Abr 2024 | 0.008658 | 0.000294 | 3.51% | 0.008357 | 0.008739 | 0.008236 | 699,684.00 |
| 03 Abr 2024 | 0.008365 | -0.000491 | -5.54% | 0.008854 | 0.008995 | 0.008352 | 843,353.00 |
| 02 Abr 2024 | 0.008855 | -0.000599 | -6.34% | 0.009432 | 0.009988 | 0.008748 | 677,000.00 |
| 01 Abr 2024 | 0.009455 | -0.000065 | -0.68% | 0.009335 | 0.031461 | 0.008816 | 1,514,851.00 |
| 31 Mar 2024 | 0.00952 | 0.000164 | 1.75% | 0.009364 | 0.009522 | 0.009364 | 674,129.00 |
| 30 Mar 2024 | 0.009356 | -0.000603 | -6.05% | 0.009957 | 0.010009 | 0.009341 | 660,797.00 |
| 29 Mar 2024 | 0.009959 | -0.000135 | -1.34% | 0.010081 | 0.010612 | 0.009409 | 682,139.00 |
| 28 Mar 2024 | 0.010094 | 0.000771 | 8.26% | 0.009363 | 0.010657 | 0.009274 | 1,221,306.00 |
| 27 Mar 2024 | 0.009323 | -0.000597 | -6.02% | 0.0099 | 0.010476 | 0.00923 | 1,055,848.00 |
| 26 Mar 2024 | 0.00992 | 0.000585 | 6.27% | 0.009335 | 0.010074 | 0.008816 | 1,195,117.00 |
| 25 Mar 2024 | 0.009335 | 0.000258 | 2.84% | 0.007423 | 0.009571 | 0.007395 | 2,175,278.00 |
| 24 Mar 2024 | 0.009077 | 0.000394 | 4.54% | 0.008678 | 0.009078 | 0.008538 | 1,338,969.00 |
| 23 Mar 2024 | 0.008683 | 0.000111 | 1.29% | 0.0086 | 0.009294 | 0.008097 | 1,238,843.00 |
| 22 Mar 2024 | 0.008572 | 0.000822 | 10.61% | 0.007764 | 0.009098 | 0.007268 | 1,373,465.00 |
| 21 Mar 2024 | 0.00775 | 0.000319 | 4.29% | 0.007423 | 0.007797 | 0.006725 | 1,618,799.00 |
| 20 Mar 2024 | 0.007431 | 0.000126 | 1.73% | 0.007321 | 0.007585 | 0.006812 | 1,942,991.00 |
| 19 Mar 2024 | 0.007304 | -0.000669 | -8.39% | 0.030286 | 0.030286 | 0.006868 | 2,270,551.00 |
| 18 Mar 2024 | 0.007973 | -0.00005 | -0.62% | 0.00947 | 0.032015 | 0.007319 | 1,476,305.00 |
| 17 Mar 2024 | 0.008023 | 0.000341 | 4.44% | 0.007756 | 0.008269 | 0.00726 | 1,126,814.00 |
| 16 Mar 2024 | 0.007682 | -0.001072 | -12.25% | 0.008718 | 0.008786 | 0.007644 | 1,081,086.00 |
| 15 Mar 2024 | 0.008754 | -0.000237 | -2.64% | 0.00947 | 0.010107 | 0.007915 | 1,595,119.00 |
| 14 Mar 2024 | 0.008992 | -0.000122 | -1.34% | 0.009117 | 0.0092 | 0.008259 | 955,892.00 |
| 13 Mar 2024 | 0.009114 | 0.000223 | 2.51% | 0.031672 | 0.031672 | 0.008873 | 940,029.00 |
| 12 Mar 2024 | 0.008891 | -0.000553 | -5.86% | 0.00947 | 0.010107 | 0.008885 | 1,272,316.00 |
| 11 Mar 2024 | 0.009444 | 0.000385 | 4.25% | 0.006108 | 0.0101 | 0.006099 | 1,994,284.00 |
| 10 Mar 2024 | 0.009058 | -0.000524 | -5.47% | 0.00905 | 0.009749 | 0.009011 | 1,198,130.00 |
| 09 Mar 2024 | 0.009582 | 0.000548 | 6.07% | 0.009022 | 0.009582 | 0.008996 | 1,254,709.00 |
| 08 Mar 2024 | 0.009034 | -0.000385 | -4.09% | 0.009929 | 0.010045 | 0.008844 | 1,112,269.00 |
| 07 Mar 2024 | 0.009419 | -0.000944 | -9.11% | 0.010388 | 0.010422 | 0.009288 | 1,102,941.00 |
| 06 Mar 2024 | 0.010362 | 0.000736 | 7.65% | 0.00953 | 0.011078 | 0.008912 | 1,053,045.00 |
| 05 Mar 2024 | 0.009626 | 0.000552 | 6.09% | 0.009151 | 0.011268 | 0.008784 | 1,180,220.00 |
| 04 Mar 2024 | 0.009074 | -0.000373 | -3.95% | 0.006108 | 0.009794 | 0.006099 | 1,827,604.00 |
| 03 Mar 2024 | 0.009446 | 0.000629 | 7.13% | 0.008804 | 0.009451 | 0.00875 | 1,238,383.00 |
| 02 Mar 2024 | 0.008818 | -0.000068 | -0.77% | 0.008877 | 0.008877 | 0.007847 | 1,319,109.00 |
| 01 Mar 2024 | 0.008886 | 0.000615 | 7.43% | 0.008236 | 0.008978 | 0.007819 | 1,423,391.00 |
| 29 Feb 2024 | 0.008271 | -0.00044 | -5.05% | 0.008673 | 0.008839 | 0.007445 | 1,311,892.00 |
| 28 Feb 2024 | 0.008712 | 0.001103 | 14.50% | 0.00807 | 0.009164 | 0.007808 | 1,418,734.00 |
| 27 Feb 2024 | 0.007609 | -0.000089 | -1.16% | 0.007714 | 0.008071 | 0.007398 | 1,420,511.00 |
| 26 Feb 2024 | 0.007698 | -0.000471 | -5.77% | 0.006108 | 0.023041 | 0.006099 | 2,020,954.00 |
| 25 Feb 2024 | 0.008169 | 0.000426 | 5.50% | 0.007737 | 0.008171 | 0.00729 | 1,466,656.00 |
| 24 Feb 2024 | 0.007743 | -0.000285 | -3.55% | 0.008004 | 0.008031 | 0.007267 | 1,457,850.00 |
| 23 Feb 2024 | 0.008029 | -0.000072 | -0.89% | 0.008122 | 0.008137 | 0.007213 | 1,287,686.00 |
| 22 Feb 2024 | 0.008101 | -0.000112 | -1.36% | 0.008199 | 0.008199 | 0.007368 | 1,174,830.00 |
| 21 Feb 2024 | 0.008213 | 0.000769 | 10.33% | 0.007458 | 0.008538 | 0.007442 | 1,152,993.00 |
| 20 Feb 2024 | 0.007444 | 0.000043 | 0.58% | 0.007406 | 0.008573 | 0.006946 | 1,480,478.00 |
| 19 Feb 2024 | 0.007402 | -0.000038 | -0.51% | 0.006108 | 0.007483 | 0.006099 | 1,997,467.00 |
| 18 Feb 2024 | 0.00744 | 0.000456 | 6.53% | 0.006973 | 0.00782 | 0.006924 | 1,557,133.00 |
| 17 Feb 2024 | 0.006983 | -0.000455 | -6.12% | 0.007431 | 0.007439 | 0.006162 | 1,458,455.00 |
| 16 Feb 2024 | 0.007438 | 0.000456 | 6.53% | 0.007002 | 0.007475 | 0.006965 | 1,434,422.00 |
| 15 Feb 2024 | 0.006982 | 0.00000048 | 0.01% | 0.006985 | 0.00753 | 0.00657 | 1,597,353.00 |
| 14 Feb 2024 | 0.006982 | -0.000116 | -1.63% | 0.007097 | 0.007444 | 0.006647 | 1,544,184.00 |
| 13 Feb 2024 | 0.007098 | 0.00000600 | 0.08% | 0.007094 | 0.007147 | 0.006706 | 1,603,433.00 |
| 12 Feb 2024 | 0.007092 | 0.00029 | 4.26% | 0.006108 | 0.007112 | 0.006099 | 1,848,518.00 |
| 11 Feb 2024 | 0.006802 | 0.000429 | 6.73% | 0.006379 | 0.006857 | 0.00635 | 1,783,492.00 |
| 10 Feb 2024 | 0.006373 | 0.000122 | 1.96% | 0.006264 | 0.006428 | 0.005948 | 1,705,481.00 |
| 09 Feb 2024 | 0.006251 | 0.000148 | 2.42% | 0.006108 | 0.006455 | 0.006099 | 1,620,221.00 |
| 08 Feb 2024 | 0.006103 | -0.000202 | -3.20% | 0.006319 | 0.006342 | 0.00571 | 1,394,774.00 |
| 07 Feb 2024 | 0.006305 | 0.000147 | 2.39% | 0.006156 | 0.00631 | 0.005784 | 1,315,412.00 |
| 06 Feb 2024 | 0.006158 | 0.000033 | 0.54% | 0.006124 | 0.006184 | 0.005797 | 1,432,666.00 |
| 05 Feb 2024 | 0.006125 | 0.000055 | 0.91% | 0.008994 | 0.009005 | 0.005788 | 2,014,756.00 |
| 04 Feb 2024 | 0.00607 | -0.000049 | -0.80% | 0.006122 | 0.00614 | 0.006028 | 1,573,028.00 |
| 03 Feb 2024 | 0.00612 | -0.000027 | -0.44% | 0.006166 | 0.006166 | 0.005803 | 1,655,984.00 |
| 02 Feb 2024 | 0.006147 | -0.00027 | -4.21% | 0.006429 | 0.006463 | 0.00572 | 1,357,078.00 |
