Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CFXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.183857 | 0.003711 | 2.06% | 0.179551 | 0.189174 | 0.170835 | 1,718,467.00 |
| 04 May 2024 | 0.180146 | -0.003125 | -1.71% | 0.179959 | 0.184548 | 0.178954 | 749,863.00 |
| 03 May 2024 | 0.183271 | 0.00493 | 2.76% | 0.179652 | 0.186313 | 0.17265 | 309,280.00 |
| 02 May 2024 | 0.178341 | 0.004962 | 2.86% | 0.173296 | 0.18082 | 0.168105 | 515,480.00 |
| 01 May 2024 | 0.173378 | 0.000142 | 0.08% | 0.172821 | 0.17736 | 0.160937 | 777,389.00 |
| 30 Abr 2024 | 0.173236 | -0.00769 | -4.25% | 0.180977 | 0.183407 | 0.163701 | 1,128,228.00 |
| 29 Abr 2024 | 0.180926 | -0.005858 | -3.14% | 0.175624 | 0.210197 | 0.168855 | 2,642,978.00 |
| 28 Abr 2024 | 0.186785 | -0.00369 | -1.94% | 0.187614 | 0.19595 | 0.186785 | 454,553.00 |
| 27 Abr 2024 | 0.190475 | -0.001477 | -0.77% | 0.191943 | 0.193868 | 0.185472 | 699,749.00 |
| 26 Abr 2024 | 0.191952 | -0.014227 | -6.90% | 0.202615 | 0.20674 | 0.190688 | 1,150,530.00 |
| 25 Abr 2024 | 0.206179 | 0.011198 | 5.74% | 0.192497 | 0.209149 | 0.190766 | 1,606,660.00 |
| 24 Abr 2024 | 0.194981 | -0.008714 | -4.28% | 0.204351 | 0.212114 | 0.19225 | 867,236.00 |
| 23 Abr 2024 | 0.203695 | -0.000534 | -0.26% | 0.203902 | 0.208533 | 0.198401 | 894,769.00 |
| 22 Abr 2024 | 0.204229 | 0.004163 | 2.08% | 0.175624 | 0.211219 | 0.168855 | 550,338.00 |
| 21 Abr 2024 | 0.200066 | -0.008447 | -4.05% | 0.207992 | 0.209786 | 0.198854 | 1,419,988.00 |
| 20 Abr 2024 | 0.208513 | 0.015265 | 7.90% | 0.18862 | 0.209145 | 0.185294 | 1,843,119.00 |
| 19 Abr 2024 | 0.193247 | 0.009832 | 5.36% | 0.182893 | 0.193247 | 0.167781 | 1,391,953.00 |
| 18 Abr 2024 | 0.183415 | -0.003846 | -2.05% | 0.187553 | 0.190745 | 0.177831 | 4,890,833.00 |
| 17 Abr 2024 | 0.187261 | -0.004504 | -2.35% | 0.190793 | 0.194254 | 0.175582 | 1,569,838.00 |
| 16 Abr 2024 | 0.191765 | -0.005914 | -2.99% | 0.195587 | 0.200677 | 0.180541 | 4,931,519.00 |
| 15 Abr 2024 | 0.197679 | -0.005466 | -2.69% | 0.175624 | 0.223691 | 0.168855 | 8,714,316.00 |
| 14 Abr 2024 | 0.203145 | 0.025415 | 14.30% | 0.175624 | 0.207055 | 0.168855 | 5,430,675.00 |
| 13 Abr 2024 | 0.17773 | -0.036298 | -16.96% | 0.211314 | 0.223953 | 0.161317 | 3,402,376.00 |
| 12 Abr 2024 | 0.214028 | -0.067284 | -23.92% | 0.277411 | 0.289442 | 0.2099 | 6,345,407.00 |
| 11 Abr 2024 | 0.281311 | 0.007489 | 2.74% | 0.270832 | 0.281397 | 0.266248 | 1,342,881.00 |
| 10 Abr 2024 | 0.273822 | 0.01092 | 4.15% | 0.26291 | 0.278074 | 0.254208 | 4,619,243.00 |
| 09 Abr 2024 | 0.262902 | -0.031429 | -10.68% | 0.288955 | 0.298171 | 0.262565 | 2,233,937.00 |
| 08 Abr 2024 | 0.294331 | 0.010943 | 3.86% | 0.286739 | 0.296577 | 0.278365 | 1,049,359.00 |
| 07 Abr 2024 | 0.283387 | -0.001198 | -0.42% | 0.284249 | 0.288635 | 0.280766 | 498,445.00 |
| 06 Abr 2024 | 0.284585 | 0.000956 | 0.34% | 0.282296 | 0.289726 | 0.278754 | 633,542.00 |
| 05 Abr 2024 | 0.283629 | -0.006969 | -2.40% | 0.291696 | 0.293904 | 0.268687 | 570,322.00 |
| 04 Abr 2024 | 0.290598 | 0.003063 | 1.07% | 0.286739 | 0.300447 | 0.284201 | 628,251.00 |
| 03 Abr 2024 | 0.287536 | -0.002606 | -0.90% | 0.289582 | 0.299102 | 0.278867 | 1,505,710.00 |
| 02 Abr 2024 | 0.290142 | -0.030764 | -9.59% | 0.317907 | 0.319722 | 0.28522 | 3,272,425.00 |
| 01 Abr 2024 | 0.320906 | -0.048123 | -13.04% | 0.403051 | 0.405342 | 0.312101 | 13,008,954.00 |
| 31 Mar 2024 | 0.36903 | -0.008508 | -2.25% | 0.376777 | 0.382089 | 0.364679 | 1,288,034.00 |
| 30 Mar 2024 | 0.377538 | -0.006993 | -1.82% | 0.379489 | 0.391549 | 0.375622 | 1,853,824.00 |
| 29 Mar 2024 | 0.384531 | 0.004337 | 1.14% | 0.378024 | 0.388251 | 0.366751 | 1,585,596.00 |
| 28 Mar 2024 | 0.380193 | -0.002602 | -0.68% | 0.381666 | 0.392656 | 0.369362 | 2,333,734.00 |
| 27 Mar 2024 | 0.382796 | -0.005742 | -1.48% | 0.39325 | 0.408312 | 0.368768 | 3,856,573.00 |
| 26 Mar 2024 | 0.388537 | -0.013413 | -3.34% | 0.403051 | 0.416876 | 0.379747 | 3,142,278.00 |
| 25 Mar 2024 | 0.401951 | -0.011857 | -2.87% | 0.311888 | 0.427961 | 0.279976 | 5,664,563.00 |
| 24 Mar 2024 | 0.413808 | 0.061396 | 17.42% | 0.354269 | 0.430228 | 0.354269 | 8,521,705.00 |
| 23 Mar 2024 | 0.352412 | -0.000047 | -0.01% | 0.352097 | 0.369561 | 0.339939 | 2,808,645.00 |
| 22 Mar 2024 | 0.352459 | 0.018706 | 5.60% | 0.339549 | 0.352459 | 0.328328 | 2,068,449.00 |
| 21 Mar 2024 | 0.333753 | 0.013178 | 4.11% | 0.315497 | 0.370129 | 0.315222 | 4,249,557.00 |
| 20 Mar 2024 | 0.320575 | 0.03912 | 13.90% | 0.280757 | 0.329331 | 0.273397 | 3,280,755.00 |
| 19 Mar 2024 | 0.281455 | -0.028949 | -9.33% | 0.311888 | 0.313359 | 0.276052 | 3,401,870.00 |
| 18 Mar 2024 | 0.310404 | -0.009984 | -3.12% | 0.177854 | 0.347112 | 0.177663 | 4,022,487.00 |
| 17 Mar 2024 | 0.320388 | 0.002865 | 0.90% | 0.320061 | 0.355936 | 0.308384 | 5,321,865.00 |
| 16 Mar 2024 | 0.317523 | -0.024045 | -7.04% | 0.336193 | 0.349656 | 0.303526 | 5,978,725.00 |
| 15 Mar 2024 | 0.341568 | 0.056082 | 19.64% | 0.177854 | 0.344008 | 0.177663 | 11,348,738.00 |
| 14 Mar 2024 | 0.285485 | 0.007512 | 2.70% | 0.278058 | 0.28865 | 0.2702 | 3,498,523.00 |
| 13 Mar 2024 | 0.277973 | 0.02237 | 8.75% | 0.255042 | 0.277973 | 0.251542 | 3,967,389.00 |
| 12 Mar 2024 | 0.255604 | -0.000491 | -0.19% | 0.256255 | 0.260453 | 0.238479 | 1,637,226.00 |
| 11 Mar 2024 | 0.256095 | 0.006188 | 2.48% | 0.177854 | 0.259613 | 0.177663 | 8,523,208.00 |
| 10 Mar 2024 | 0.249907 | -0.002954 | -1.17% | 0.256055 | 0.25775 | 0.239765 | 1,864,769.00 |
| 09 Mar 2024 | 0.252861 | -0.004343 | -1.69% | 0.2558 | 0.261143 | 0.250935 | 1,112,551.00 |
| 08 Mar 2024 | 0.257204 | -0.018553 | -6.73% | 0.276964 | 0.281901 | 0.244322 | 6,873,195.00 |
| 07 Mar 2024 | 0.275758 | 0.026543 | 10.65% | 0.2493 | 0.279377 | 0.243222 | 4,919,007.00 |
| 06 Mar 2024 | 0.249215 | 0.033389 | 15.47% | 0.21619 | 0.25459 | 0.208086 | 4,370,237.00 |
| 05 Mar 2024 | 0.215826 | -0.029696 | -12.10% | 0.244376 | 0.24646 | 0.194895 | 1,985,249.00 |
| 04 Mar 2024 | 0.245522 | 0.016819 | 7.35% | 0.177854 | 0.24996 | 0.177663 | 2,283,852.00 |
| 03 Mar 2024 | 0.228703 | 0.003857 | 1.72% | 0.225475 | 0.230195 | 0.207571 | 1,488,914.00 |
| 02 Mar 2024 | 0.224847 | 0.011089 | 5.19% | 0.215014 | 0.225144 | 0.212953 | 1,304,148.00 |
| 01 Mar 2024 | 0.213758 | 0.008922 | 4.36% | 0.20445 | 0.21522 | 0.20445 | 1,141,318.00 |
| 29 Feb 2024 | 0.204836 | -0.002304 | -1.11% | 0.206223 | 0.225649 | 0.19788 | 3,516,669.00 |
| 28 Feb 2024 | 0.20714 | 0.01424 | 7.38% | 0.194577 | 0.227852 | 0.194455 | 6,015,189.00 |
| 27 Feb 2024 | 0.1929 | -0.004684 | -2.37% | 0.197125 | 0.199516 | 0.189556 | 878,877.00 |
| 26 Feb 2024 | 0.197583 | 0.001119 | 0.57% | 0.177854 | 0.199132 | 0.177663 | 748,458.00 |
| 25 Feb 2024 | 0.196464 | 0.000436 | 0.22% | 0.196675 | 0.198644 | 0.190866 | 1,102,966.00 |
| 24 Feb 2024 | 0.196028 | 0.01177 | 6.39% | 0.184094 | 0.198051 | 0.181311 | 1,390,271.00 |
| 23 Feb 2024 | 0.184259 | -0.008536 | -4.43% | 0.196544 | 0.197134 | 0.180531 | 1,626,650.00 |
| 22 Feb 2024 | 0.192795 | 0.005127 | 2.73% | 0.186122 | 0.199075 | 0.182667 | 977,153.00 |
| 21 Feb 2024 | 0.187668 | -0.005882 | -3.04% | 0.192258 | 0.193598 | 0.179553 | 1,311,600.00 |
| 20 Feb 2024 | 0.19355 | -0.001769 | -0.91% | 0.197087 | 0.212528 | 0.1859 | 4,848,533.00 |
| 19 Feb 2024 | 0.195319 | 0.012221 | 6.67% | 0.177854 | 0.196807 | 0.177663 | 1,663,054.00 |
| 18 Feb 2024 | 0.183098 | -0.001348 | -0.73% | 0.183748 | 0.187919 | 0.181475 | 842,493.00 |
| 17 Feb 2024 | 0.184445 | 0.000557 | 0.30% | 0.183709 | 0.186216 | 0.17592 | 865,859.00 |
| 16 Feb 2024 | 0.183888 | -0.003811 | -2.03% | 0.187826 | 0.195886 | 0.180079 | 2,221,137.00 |
| 15 Feb 2024 | 0.187699 | 0.006584 | 3.64% | 0.181202 | 0.190096 | 0.180645 | 1,396,487.00 |
| 14 Feb 2024 | 0.181115 | 0.00366 | 2.06% | 0.175841 | 0.183792 | 0.174282 | 1,119,242.00 |
| 13 Feb 2024 | 0.177456 | 0.000941 | 0.53% | 0.178524 | 0.180463 | 0.172062 | 602,435.00 |
| 12 Feb 2024 | 0.176514 | 0.004196 | 2.44% | 0.177854 | 0.183258 | 0.168089 | 1,013,300.00 |
| 11 Feb 2024 | 0.172318 | -0.000131 | -0.08% | 0.173349 | 0.179076 | 0.171235 | 625,926.00 |
| 10 Feb 2024 | 0.172449 | -0.003676 | -2.09% | 0.177612 | 0.180217 | 0.171564 | 1,664,662.00 |
| 09 Feb 2024 | 0.176125 | -0.001945 | -1.09% | 0.177854 | 0.183258 | 0.176125 | 1,096,099.00 |
| 08 Feb 2024 | 0.17807 | -0.007589 | -4.09% | 0.184315 | 0.184315 | 0.176468 | 1,953,173.00 |
| 07 Feb 2024 | 0.18566 | 0.02213 | 13.53% | 0.162781 | 0.190005 | 0.162721 | 2,570,641.00 |
| 06 Feb 2024 | 0.163529 | 0.00223 | 1.38% | 0.161261 | 0.166263 | 0.160095 | 1,196,142.00 |
