Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CKBGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.014811 | -0.000456 | -2.99% | 0.015303 | 0.015417 | 0.014603 | 865,661.00 |
| 04 May 2024 | 0.015267 | 0.00171 | 12.61% | 0.014036 | 0.015851 | 0.013986 | 1,594,265.00 |
| 03 May 2024 | 0.013557 | 0.00129 | 10.52% | 0.01226 | 0.014101 | 0.012199 | 1,177,690.00 |
| 02 May 2024 | 0.012267 | -0.000317 | -2.52% | 0.012578 | 0.012604 | 0.011868 | 906,605.00 |
| 01 May 2024 | 0.012584 | -0.000518 | -3.95% | 0.012622 | 0.013253 | 0.010877 | 2,410,967.00 |
| 30 Abr 2024 | 0.013102 | -0.001636 | -11.10% | 0.014743 | 0.015405 | 0.012336 | 2,012,836.00 |
| 29 Abr 2024 | 0.014738 | 0.000641 | 4.55% | 0.018873 | 0.020147 | 0.010347 | 5,063,862.00 |
| 28 Abr 2024 | 0.014097 | 0.000492 | 3.61% | 0.013581 | 0.014812 | 0.013543 | 1,114,363.00 |
| 27 Abr 2024 | 0.013605 | -0.000178 | -1.29% | 0.013783 | 0.01381 | 0.013014 | 828,605.00 |
| 26 Abr 2024 | 0.013784 | -0.000133 | -0.96% | 0.01392 | 0.015539 | 0.013257 | 1,794,875.00 |
| 25 Abr 2024 | 0.013917 | -0.001042 | -6.97% | 0.014966 | 0.015046 | 0.013606 | 2,017,313.00 |
| 24 Abr 2024 | 0.014959 | 0.000028 | 0.19% | 0.014979 | 0.016631 | 0.01466 | 1,911,412.00 |
| 23 Abr 2024 | 0.01493 | -0.001321 | -8.13% | 0.016226 | 0.016313 | 0.014859 | 1,428,055.00 |
| 22 Abr 2024 | 0.016252 | 0.000498 | 3.16% | 0.018873 | 0.020147 | 0.010424 | 3,337,880.00 |
| 21 Abr 2024 | 0.015753 | -0.002104 | -11.78% | 0.017858 | 0.01808 | 0.015646 | 1,012,099.00 |
| 20 Abr 2024 | 0.017858 | 0.002315 | 14.89% | 0.015503 | 0.017881 | 0.014995 | 2,072,507.00 |
| 19 Abr 2024 | 0.015543 | -0.000295 | -1.86% | 0.015793 | 0.016307 | 0.014505 | 1,486,768.00 |
| 18 Abr 2024 | 0.015838 | -0.00141 | -8.17% | 0.016781 | 0.016935 | 0.01481 | 2,078,043.00 |
| 17 Abr 2024 | 0.017248 | -0.000698 | -3.89% | 0.017438 | 0.018154 | 0.015929 | 1,081,134.00 |
| 16 Abr 2024 | 0.017946 | -0.000905 | -4.80% | 0.018336 | 0.01899 | 0.016409 | 1,471,418.00 |
| 15 Abr 2024 | 0.018851 | -0.00231 | -10.92% | 0.018873 | 0.022434 | 0.017736 | 5,609,504.00 |
| 14 Abr 2024 | 0.021161 | 0.002175 | 11.46% | 0.018873 | 0.021242 | 0.017736 | 3,819,574.00 |
| 13 Abr 2024 | 0.018986 | -0.001604 | -7.79% | 0.021131 | 0.022943 | 0.016222 | 6,033,699.00 |
| 12 Abr 2024 | 0.02059 | -0.001736 | -7.78% | 0.022372 | 0.026125 | 0.020511 | 3,941,404.00 |
| 11 Abr 2024 | 0.022326 | -0.002976 | -11.76% | 0.025285 | 0.025923 | 0.021777 | 2,879,206.00 |
| 10 Abr 2024 | 0.025302 | 0.000757 | 3.08% | 0.024546 | 0.029396 | 0.024491 | 4,706,866.00 |
| 09 Abr 2024 | 0.024545 | -0.000312 | -1.26% | 0.025396 | 0.026224 | 0.023858 | 2,538,807.00 |
| 08 Abr 2024 | 0.024857 | 0.003521 | 16.50% | 0.013057 | 0.026607 | 0.012869 | 3,441,233.00 |
| 07 Abr 2024 | 0.021336 | 0.002328 | 12.24% | 0.018986 | 0.024807 | 0.018986 | 3,182,865.00 |
| 06 Abr 2024 | 0.019009 | 0.004532 | 31.31% | 0.014436 | 0.019891 | 0.014405 | 4,818,961.00 |
| 05 Abr 2024 | 0.014476 | -0.000676 | -4.46% | 0.014612 | 0.015211 | 0.013125 | 1,433,076.00 |
| 04 Abr 2024 | 0.015152 | 0.002082 | 15.93% | 0.013057 | 0.015293 | 0.012869 | 2,991,493.00 |
| 03 Abr 2024 | 0.01307 | 0.000047 | 0.36% | 0.013021 | 0.013784 | 0.012348 | 2,208,696.00 |
| 02 Abr 2024 | 0.013023 | -0.001438 | -9.94% | 0.014425 | 0.014967 | 0.012865 | 1,317,802.00 |
| 01 Abr 2024 | 0.01446 | -0.001219 | -7.77% | 0.017023 | 0.017295 | 0.010487 | 1,327,228.00 |
| 31 Mar 2024 | 0.01568 | 0.00082 | 5.52% | 0.014873 | 0.016668 | 0.014873 | 1,936,455.00 |
| 30 Mar 2024 | 0.014859 | -0.000079 | -0.53% | 0.014936 | 0.015013 | 0.014836 | 976,941.00 |
| 29 Mar 2024 | 0.014939 | -0.000763 | -4.86% | 0.015121 | 0.015142 | 0.014347 | 1,081,712.00 |
| 28 Mar 2024 | 0.015701 | 0.000345 | 2.25% | 0.015421 | 0.015839 | 0.015079 | 1,172,222.00 |
| 27 Mar 2024 | 0.015356 | -0.000627 | -3.92% | 0.01595 | 0.016325 | 0.015141 | 1,783,879.00 |
| 26 Mar 2024 | 0.015982 | -0.00104 | -6.11% | 0.017023 | 0.017295 | 0.015894 | 1,152,301.00 |
| 25 Mar 2024 | 0.017023 | -0.000598 | -3.39% | 0.015907 | 0.017741 | 0.015318 | 4,548,501.00 |
| 24 Mar 2024 | 0.01762 | 0.001787 | 11.29% | 0.015825 | 0.018031 | 0.01526 | 1,587,266.00 |
| 23 Mar 2024 | 0.015833 | 0.000202 | 1.29% | 0.015682 | 0.016586 | 0.015379 | 1,924,431.00 |
| 22 Mar 2024 | 0.015631 | -0.000385 | -2.40% | 0.016046 | 0.017385 | 0.015361 | 3,166,690.00 |
| 21 Mar 2024 | 0.016016 | 0.000093 | 0.58% | 0.015907 | 0.016367 | 0.015002 | 1,667,050.00 |
| 20 Mar 2024 | 0.015923 | 0.002288 | 16.78% | 0.013667 | 0.015959 | 0.012908 | 3,336,587.00 |
| 19 Mar 2024 | 0.013635 | 0.000347 | 2.61% | 0.013283 | 0.014929 | 0.012065 | 4,827,639.00 |
| 18 Mar 2024 | 0.013288 | -0.000619 | -4.45% | 0.003952 | 0.017642 | 0.003691 | 3,816,466.00 |
| 17 Mar 2024 | 0.013907 | 0.001103 | 8.62% | 0.013444 | 0.014955 | 0.012719 | 2,264,562.00 |
| 16 Mar 2024 | 0.012803 | -0.002517 | -16.43% | 0.015257 | 0.015774 | 0.012741 | 2,385,655.00 |
| 15 Mar 2024 | 0.01532 | -0.000415 | -2.64% | 0.003952 | 0.017642 | 0.003691 | 7,609,272.00 |
| 14 Mar 2024 | 0.015735 | -0.001353 | -7.92% | 0.016524 | 0.017134 | 0.014848 | 2,346,430.00 |
| 13 Mar 2024 | 0.017089 | -0.000693 | -3.90% | 0.017781 | 0.018529 | 0.016394 | 1,920,321.00 |
| 12 Mar 2024 | 0.017781 | -0.000551 | -3.01% | 0.018384 | 0.019624 | 0.016802 | 3,294,345.00 |
| 11 Mar 2024 | 0.018332 | 0.001281 | 7.51% | 0.003952 | 0.01869 | 0.003691 | 7,794,595.00 |
| 10 Mar 2024 | 0.017051 | 0.000016 | 0.09% | 0.017035 | 0.018398 | 0.016623 | 4,715,900.00 |
| 09 Mar 2024 | 0.017035 | 0.001092 | 6.85% | 0.015921 | 0.018159 | 0.015875 | 3,303,242.00 |
| 08 Mar 2024 | 0.015942 | -0.000279 | -1.72% | 0.0162 | 0.017152 | 0.015188 | 3,962,349.00 |
| 07 Mar 2024 | 0.016221 | 0.001714 | 11.81% | 0.014543 | 0.016258 | 0.014437 | 2,295,430.00 |
| 06 Mar 2024 | 0.014507 | 0.000322 | 2.27% | 0.014045 | 0.016765 | 0.013515 | 2,274,420.00 |
| 05 Mar 2024 | 0.014186 | -0.001827 | -11.41% | 0.016148 | 0.016637 | 0.011615 | 2,774,697.00 |
| 04 Mar 2024 | 0.016012 | 0.00408 | 34.19% | 0.003952 | 0.017642 | 0.003691 | 8,867,180.00 |
| 03 Mar 2024 | 0.011932 | 0.000176 | 1.49% | 0.011738 | 0.012682 | 0.011679 | 2,634,292.00 |
| 02 Mar 2024 | 0.011757 | -0.000585 | -4.74% | 0.011836 | 0.012807 | 0.011696 | 1,948,436.00 |
| 01 Mar 2024 | 0.012342 | 0.000665 | 5.69% | 0.011627 | 0.01247 | 0.01159 | 1,688,174.00 |
| 29 Feb 2024 | 0.011677 | -0.000906 | -7.20% | 0.013009 | 0.013414 | 0.011515 | 2,273,203.00 |
| 28 Feb 2024 | 0.012583 | 0.000499 | 4.13% | 0.012105 | 0.013135 | 0.011196 | 5,597,684.00 |
| 27 Feb 2024 | 0.012084 | 0.000965 | 8.68% | 0.011142 | 0.013602 | 0.010939 | 4,184,877.00 |
| 26 Feb 2024 | 0.011119 | -0.001543 | -12.19% | 0.003952 | 0.012235 | 0.003691 | 8,271,369.00 |
| 25 Feb 2024 | 0.012662 | 0.003696 | 41.22% | 0.009365 | 0.012712 | 0.00896 | 6,982,977.00 |
| 24 Feb 2024 | 0.008966 | 0.000937 | 11.67% | 0.008004 | 0.009693 | 0.007588 | 3,397,808.00 |
| 23 Feb 2024 | 0.008029 | -0.000072 | -0.89% | 0.008122 | 0.00853 | 0.007593 | 1,969,920.00 |
| 22 Feb 2024 | 0.008101 | 0.000298 | 3.82% | 0.007789 | 0.00898 | 0.007713 | 2,640,640.00 |
| 21 Feb 2024 | 0.007802 | -0.000469 | -5.67% | 0.008287 | 0.008295 | 0.007265 | 2,464,027.00 |
| 20 Feb 2024 | 0.008271 | -0.000775 | -8.57% | 0.009052 | 0.009059 | 0.008079 | 3,444,593.00 |
| 19 Feb 2024 | 0.009046 | 0.000367 | 4.23% | 0.003952 | 0.010394 | 0.003691 | 8,169,826.00 |
| 18 Feb 2024 | 0.00868 | 0.000053 | 0.61% | 0.008613 | 0.009137 | 0.007831 | 4,938,692.00 |
| 17 Feb 2024 | 0.008627 | 0.000362 | 4.38% | 0.008257 | 0.009027 | 0.008042 | 4,759,238.00 |
| 16 Feb 2024 | 0.008265 | -0.002414 | -22.61% | 0.010709 | 0.01116 | 0.008194 | 5,098,318.00 |
| 15 Feb 2024 | 0.010679 | 0.001644 | 18.19% | 0.00904 | 0.011633 | 0.008643 | 9,721,618.00 |
| 14 Feb 2024 | 0.009035 | 0.002331 | 34.78% | 0.006702 | 0.009042 | 0.006288 | 11,689,558.00 |
| 13 Feb 2024 | 0.006704 | 0.00237 | 54.68% | 0.004335 | 0.007437 | 0.004331 | 9,352,335.00 |
| 12 Feb 2024 | 0.004334 | 0.000933 | 27.43% | 0.003952 | 0.004366 | 0.003373 | 8,480,867.00 |
| 11 Feb 2024 | 0.003401 | -0.000348 | -9.28% | 0.003752 | 0.003819 | 0.003393 | 3,411,886.00 |
| 10 Feb 2024 | 0.003749 | 0.000072 | 1.96% | 0.003685 | 0.003781 | 0.00366 | 3,425,005.00 |
| 09 Feb 2024 | 0.003677 | -0.000272 | -6.89% | 0.003952 | 0.004122 | 0.003677 | 3,402,362.00 |
| 08 Feb 2024 | 0.003949 | 0.000096 | 2.49% | 0.003862 | 0.004314 | 0.003518 | 3,340,490.00 |
| 07 Feb 2024 | 0.003853 | 0.00009 | 2.39% | 0.003762 | 0.004102 | 0.003451 | 3,543,651.00 |
| 06 Feb 2024 | 0.003763 | 0.000701 | 22.88% | 0.003062 | 0.003788 | 0.003055 | 5,089,685.00 |
