BTTRGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.051291 | 0.000711 | 1.41% | 0.050436 | 0.052078 | 0.047868 | 0.00 |
18 Abr 2024 | 0.05058 | 0.001793 | 3.68% | 0.048862 | 0.050962 | 0.04829 | 0.00 |
17 Abr 2024 | 0.048786 | -0.001975 | -3.89% | 0.050776 | 0.051349 | 0.047624 | 0.00 |
16 Abr 2024 | 0.050761 | 0.000323 | 0.64% | 0.050425 | 0.051178 | 0.049221 | 0.00 |
15 Abr 2024 | 0.050439 | -0.001935 | -3.69% | 0.051901 | 0.053034 | 0.049815 | 0.00 |
14 Abr 2024 | 0.052373 | 0.000162 | 0.31% | 0.051901 | 0.052574 | 0.050168 | 0.00 |
13 Abr 2024 | 0.052212 | -0.001431 | -2.67% | 0.053641 | 0.054286 | 0.049667 | 0.00 |
12 Abr 2024 | 0.053642 | -0.001615 | -2.92% | 0.05537 | 0.056302 | 0.05261 | 0.00 |
11 Abr 2024 | 0.055258 | -0.000406 | -0.73% | 0.055627 | 0.056183 | 0.054968 | 0.00 |
10 Abr 2024 | 0.055664 | 0.001666 | 3.08% | 0.054 | 0.056074 | 0.053161 | 0.00 |
09 Abr 2024 | 0.053999 | -0.00193 | -3.45% | 0.055872 | 0.055911 | 0.053398 | 0.00 |
08 Abr 2024 | 0.055928 | 0.001768 | 3.26% | 0.051707 | 0.056964 | 0.05096 | 0.00 |
07 Abr 2024 | 0.054161 | 0.000394 | 0.73% | 0.053704 | 0.054693 | 0.053692 | 0.00 |
06 Abr 2024 | 0.053767 | 0.000687 | 1.29% | 0.05293 | 0.054324 | 0.05275 | 0.00 |
05 Abr 2024 | 0.05308 | -0.000494 | -0.92% | 0.053577 | 0.053785 | 0.051977 | 0.00 |
04 Abr 2024 | 0.053574 | 0.001818 | 3.51% | 0.051707 | 0.05407 | 0.05096 | 0.00 |
03 Abr 2024 | 0.051756 | 0.000187 | 0.36% | 0.051562 | 0.052484 | 0.050937 | 0.00 |
02 Abr 2024 | 0.051569 | -0.003491 | -6.34% | 0.054926 | 0.054934 | 0.050945 | 0.00 |
01 Abr 2024 | 0.05506 | -0.000378 | -0.68% | 0.054363 | 0.05544 | 0.053852 | 0.00 |
31 Mar 2024 | 0.055438 | 0.000954 | 1.75% | 0.054533 | 0.05545 | 0.054533 | 0.00 |
30 Mar 2024 | 0.054484 | -0.000291 | -0.53% | 0.054766 | 0.055049 | 0.054399 | 0.00 |
29 Mar 2024 | 0.054775 | -0.00074 | -1.33% | 0.055444 | 0.05552 | 0.054206 | 0.00 |
28 Mar 2024 | 0.055515 | 0.001222 | 2.25% | 0.054524 | 0.056002 | 0.05401 | 0.00 |
27 Mar 2024 | 0.054293 | -0.000267 | -0.49% | 0.05445 | 0.055731 | 0.053533 | 0.00 |
26 Mar 2024 | 0.054561 | 0.000198 | 0.36% | 0.054363 | 0.05544 | 0.054142 | 0.00 |
25 Mar 2024 | 0.054362 | 0.001502 | 2.84% | 0.052494 | 0.055376 | 0.052219 | 0.00 |
24 Mar 2024 | 0.052861 | 0.002297 | 4.54% | 0.050537 | 0.053048 | 0.050251 | 0.00 |
23 Mar 2024 | 0.050563 | 0.000644 | 1.29% | 0.050083 | 0.051815 | 0.049549 | 0.00 |
22 Mar 2024 | 0.049919 | -0.001229 | -2.40% | 0.051243 | 0.052154 | 0.049057 | 0.00 |
21 Mar 2024 | 0.051148 | -0.001397 | -2.66% | 0.052494 | 0.05279 | 0.05091 | 0.00 |
20 Mar 2024 | 0.052545 | 0.004337 | 9.00% | 0.048322 | 0.052664 | 0.04733 | 0.00 |
19 Mar 2024 | 0.048208 | -0.004412 | -8.38% | 0.052601 | 0.052849 | 0.048115 | 0.00 |
18 Mar 2024 | 0.05262 | -0.000332 | -0.63% | 0.055151 | 0.056501 | 0.051754 | 0.00 |
17 Mar 2024 | 0.052952 | 0.002251 | 4.44% | 0.051189 | 0.05341 | 0.050366 | 0.00 |
16 Mar 2024 | 0.050701 | -0.003466 | -6.40% | 0.053944 | 0.054364 | 0.050453 | 0.00 |
15 Mar 2024 | 0.054167 | -0.001469 | -2.64% | 0.055151 | 0.056501 | 0.051207 | 0.00 |
14 Mar 2024 | 0.055636 | -0.000756 | -1.34% | 0.056409 | 0.056925 | 0.053531 | 0.00 |
13 Mar 2024 | 0.056392 | 0.001382 | 2.51% | 0.055009 | 0.056675 | 0.054891 | 0.00 |
12 Mar 2024 | 0.05501 | 0.000014 | 0.03% | 0.055151 | 0.056501 | 0.053536 | 0.00 |
11 Mar 2024 | 0.054996 | 0.002244 | 4.25% | 0.035571 | 0.056193 | 0.035518 | 0.00 |
10 Mar 2024 | 0.052752 | 0.000051 | 0.10% | 0.052701 | 0.053621 | 0.052476 | 0.00 |
09 Mar 2024 | 0.052702 | 0.000092 | 0.17% | 0.05254 | 0.052876 | 0.052386 | 0.00 |
08 Mar 2024 | 0.05261 | 0.000807 | 1.56% | 0.051735 | 0.05346 | 0.051137 | 0.00 |
07 Mar 2024 | 0.051803 | 0.000509 | 0.99% | 0.051418 | 0.052626 | 0.051045 | 0.00 |
06 Mar 2024 | 0.051294 | 0.001137 | 2.27% | 0.049659 | 0.052544 | 0.049018 | 0.00 |
05 Mar 2024 | 0.050157 | -0.002684 | -5.08% | 0.053289 | 0.053553 | 0.043709 | 0.00 |
04 Mar 2024 | 0.052841 | 0.00362 | 7.35% | 0.035571 | 0.053359 | 0.035518 | 0.00 |
03 Mar 2024 | 0.049221 | 0.000725 | 1.49% | 0.048421 | 0.049383 | 0.048125 | 0.00 |
02 Mar 2024 | 0.048496 | -0.000377 | -0.77% | 0.048822 | 0.048822 | 0.048158 | 0.00 |
01 Mar 2024 | 0.048873 | 0.000705 | 1.46% | 0.047963 | 0.049381 | 0.047647 | 0.00 |
29 Feb 2024 | 0.048168 | 0.000255 | 0.53% | 0.047701 | 0.049328 | 0.046065 | 0.00 |
28 Feb 2024 | 0.047913 | 0.003605 | 8.13% | 0.044385 | 0.049896 | 0.044173 | 0.00 |
27 Feb 2024 | 0.044309 | 0.001969 | 4.65% | 0.042425 | 0.044676 | 0.041654 | 0.00 |
26 Feb 2024 | 0.042339 | 0.001903 | 4.71% | 0.035571 | 0.042697 | 0.035518 | 0.00 |
25 Feb 2024 | 0.040436 | 0.00009 | 0.22% | 0.040312 | 0.040595 | 0.040095 | 0.00 |
24 Feb 2024 | 0.040347 | 0.000605 | 1.52% | 0.03962 | 0.040399 | 0.039537 | 0.00 |
23 Feb 2024 | 0.039742 | -0.000356 | -0.89% | 0.040202 | 0.040277 | 0.039486 | 0.00 |
22 Feb 2024 | 0.040098 | -0.000557 | -1.37% | 0.040586 | 0.040708 | 0.039937 | 0.00 |
21 Feb 2024 | 0.040655 | -0.000289 | -0.71% | 0.041021 | 0.041059 | 0.039767 | 0.00 |
20 Feb 2024 | 0.040943 | 0.000235 | 0.58% | 0.040734 | 0.041359 | 0.039989 | 0.00 |
19 Feb 2024 | 0.040709 | -0.00021 | -0.51% | 0.035571 | 0.041159 | 0.035518 | 0.00 |
18 Feb 2024 | 0.040918 | 0.00025 | 0.61% | 0.040605 | 0.041114 | 0.040322 | 0.00 |
17 Feb 2024 | 0.040668 | -0.000242 | -0.59% | 0.04087 | 0.040914 | 0.03981 | 0.00 |
16 Feb 2024 | 0.04091 | 0.000249 | 0.61% | 0.040778 | 0.0412 | 0.040562 | 0.00 |
15 Feb 2024 | 0.040661 | 0.00000300 | 0.01% | 0.040678 | 0.041456 | 0.040302 | 0.00 |
14 Feb 2024 | 0.040659 | 0.001618 | 4.15% | 0.039032 | 0.041024 | 0.038711 | 0.00 |
13 Feb 2024 | 0.03904 | 0.000034 | 0.09% | 0.039015 | 0.039311 | 0.038075 | 0.00 |
12 Feb 2024 | 0.039006 | 0.001594 | 4.26% | 0.035571 | 0.039303 | 0.035518 | 0.00 |
11 Feb 2024 | 0.037413 | 0.000299 | 0.81% | 0.037146 | 0.037807 | 0.036982 | 0.00 |
10 Feb 2024 | 0.037114 | 0.000712 | 1.96% | 0.03648 | 0.037432 | 0.036235 | 0.00 |
09 Feb 2024 | 0.036402 | 0.000859 | 2.42% | 0.035571 | 0.03759 | 0.035518 | 0.00 |
08 Feb 2024 | 0.035542 | 0.000862 | 2.49% | 0.034756 | 0.03572 | 0.034756 | 0.00 |
07 Feb 2024 | 0.03468 | 0.000811 | 2.39% | 0.033856 | 0.034708 | 0.033596 | 0.00 |
06 Feb 2024 | 0.033869 | 0.00018 | 0.53% | 0.033681 | 0.034093 | 0.033578 | 0.00 |
05 Feb 2024 | 0.033689 | 0.000302 | 0.91% | 0.034247 | 0.035088 | 0.033423 | 0.00 |
04 Feb 2024 | 0.033387 | -0.000271 | -0.81% | 0.033671 | 0.033768 | 0.033155 | 0.00 |
03 Feb 2024 | 0.033658 | -0.000149 | -0.44% | 0.033912 | 0.033912 | 0.033576 | 0.00 |
02 Feb 2024 | 0.033807 | 0.00037 | 1.11% | 0.0335 | 0.033922 | 0.03324 | 0.00 |
01 Feb 2024 | 0.033437 | 0.000186 | 0.56% | 0.033232 | 0.033532 | 0.03271 | 0.00 |
31 Ene 2024 | 0.033251 | -0.000147 | -0.44% | 0.033499 | 0.033984 | 0.033039 | 0.00 |
30 Ene 2024 | 0.033398 | -0.000323 | -0.96% | 0.033619 | 0.034169 | 0.033398 | 0.00 |
29 Ene 2024 | 0.03372 | 0.000932 | 2.84% | 0.034247 | 0.035088 | 0.032677 | 0.00 |
28 Ene 2024 | 0.032788 | -0.000093 | -0.28% | 0.032871 | 0.03335 | 0.032544 | 0.00 |
27 Ene 2024 | 0.032881 | 0.000244 | 0.75% | 0.032642 | 0.032927 | 0.032294 | 0.00 |
26 Ene 2024 | 0.032637 | 0.001545 | 4.97% | 0.031115 | 0.0329 | 0.031057 | 0.00 |
25 Ene 2024 | 0.031092 | -0.000164 | -0.52% | 0.031205 | 0.031342 | 0.030811 | 0.00 |
24 Ene 2024 | 0.031256 | 0.000257 | 0.83% | 0.031084 | 0.031413 | 0.030735 | 0.00 |
23 Ene 2024 | 0.030999 | 0.000186 | 0.60% | 0.030839 | 0.031226 | 0.030086 | 0.00 |
22 Ene 2024 | 0.030813 | -0.001607 | -4.96% | 0.034247 | 0.035088 | 0.030799 | 0.00 |
21 Ene 2024 | 0.032421 | -0.000111 | -0.34% | 0.032522 | 0.032651 | 0.032408 | 0.00 |
20 Ene 2024 | 0.032532 | 0.000081 | 0.25% | 0.032431 | 0.032657 | 0.032313 | 0.00 |