CPTNGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.012337 | 0.000271 | 2.25% | 0.012116 | 0.012445 | 0.012002 | 0.00 |
27 Mar 2024 | 0.012065 | -0.000059 | -0.49% | 0.0121 | 0.012385 | 0.011896 | 0.00 |
26 Mar 2024 | 0.012125 | 0.000044 | 0.36% | 0.012081 | 0.01232 | 0.012032 | 0.00 |
25 Mar 2024 | 0.01208 | 0.000334 | 2.84% | 0.00474 | 0.012306 | 0.004693 | 0.00 |
24 Mar 2024 | 0.011747 | 0.00051 | 4.54% | 0.01123 | 0.011788 | 0.011167 | 0.00 |
23 Mar 2024 | 0.011236 | 0.000143 | 1.29% | 0.01113 | 0.011514 | 0.011011 | 0.00 |
22 Mar 2024 | 0.011093 | -0.000273 | -2.40% | 0.011387 | 0.01159 | 0.010902 | 0.00 |
21 Mar 2024 | 0.011366 | -0.00031 | -2.65% | 0.011665 | 0.011731 | 0.011313 | 0.00 |
20 Mar 2024 | 0.011677 | 0.000964 | 9.00% | 0.010738 | 0.011703 | 0.010518 | 0.00 |
19 Mar 2024 | 0.010713 | -0.00098 | -8.38% | 0.011689 | 0.011744 | 0.010692 | 0.00 |
18 Mar 2024 | 0.011693 | -0.000074 | -0.63% | 0.00474 | 0.012357 | 0.004693 | 0.00 |
17 Mar 2024 | 0.011767 | 0.0005 | 4.44% | 0.011375 | 0.011869 | 0.011192 | 0.00 |
16 Mar 2024 | 0.011267 | -0.00077 | -6.40% | 0.011987 | 0.012081 | 0.011212 | 0.00 |
15 Mar 2024 | 0.012037 | -0.000326 | -2.64% | 0.00474 | 0.012155 | 0.004693 | 0.00 |
14 Mar 2024 | 0.012364 | -0.000168 | -1.34% | 0.012535 | 0.01265 | 0.011896 | 0.00 |
13 Mar 2024 | 0.012532 | 0.000307 | 2.51% | 0.012224 | 0.012594 | 0.012198 | 0.00 |
12 Mar 2024 | 0.012225 | 0.00000300 | 0.02% | 0.012256 | 0.012556 | 0.011897 | 0.00 |
11 Mar 2024 | 0.012221 | 0.000499 | 4.25% | 0.00474 | 0.012487 | 0.004693 | 0.00 |
10 Mar 2024 | 0.011723 | 0.000011 | 0.09% | 0.011711 | 0.011916 | 0.011661 | 0.00 |
09 Mar 2024 | 0.011711 | 0.00002 | 0.17% | 0.011676 | 0.01175 | 0.011641 | 0.00 |
08 Mar 2024 | 0.011691 | 0.000179 | 1.56% | 0.011497 | 0.01188 | 0.011364 | 0.00 |
07 Mar 2024 | 0.011512 | 0.000113 | 0.99% | 0.011426 | 0.011695 | 0.011343 | 0.00 |
06 Mar 2024 | 0.011399 | 0.000253 | 2.27% | 0.011035 | 0.011677 | 0.010893 | 0.00 |
05 Mar 2024 | 0.011146 | -0.000596 | -5.08% | 0.011842 | 0.011901 | 0.009713 | 0.00 |
04 Mar 2024 | 0.011742 | 0.000804 | 7.35% | 0.00474 | 0.011858 | 0.004693 | 0.00 |
03 Mar 2024 | 0.010938 | 0.000161 | 1.49% | 0.01076 | 0.010974 | 0.010695 | 0.00 |
02 Mar 2024 | 0.010777 | -0.000084 | -0.77% | 0.010849 | 0.010849 | 0.010702 | 0.00 |
01 Mar 2024 | 0.010861 | 0.000157 | 1.46% | 0.010659 | 0.010973 | 0.010588 | 0.00 |
29 Feb 2024 | 0.010704 | 0.000057 | 0.54% | 0.0106 | 0.010962 | 0.010237 | 0.00 |
28 Feb 2024 | 0.010647 | 0.000801 | 8.13% | 0.009863 | 0.011088 | 0.009816 | 0.00 |
27 Feb 2024 | 0.009846 | 0.000438 | 4.65% | 0.009428 | 0.009928 | 0.009256 | 0.00 |
26 Feb 2024 | 0.009409 | 0.000423 | 4.71% | 0.00474 | 0.009488 | 0.004693 | 0.00 |
25 Feb 2024 | 0.008986 | 0.00002 | 0.22% | 0.008958 | 0.009021 | 0.00891 | 0.00 |
24 Feb 2024 | 0.008966 | 0.000134 | 1.52% | 0.008805 | 0.008978 | 0.008786 | 0.00 |
23 Feb 2024 | 0.008832 | -0.000079 | -0.89% | 0.008934 | 0.00895 | 0.008775 | 0.00 |
22 Feb 2024 | 0.008911 | -0.000124 | -1.37% | 0.009019 | 0.009046 | 0.008875 | 0.00 |
21 Feb 2024 | 0.009034 | -0.000064 | -0.70% | 0.009116 | 0.009124 | 0.008837 | 0.00 |
20 Feb 2024 | 0.009099 | 0.000052 | 0.57% | 0.009052 | 0.009191 | 0.008886 | 0.00 |
19 Feb 2024 | 0.009046 | -0.000047 | -0.52% | 0.00474 | 0.009146 | 0.004693 | 0.00 |
18 Feb 2024 | 0.009093 | 0.000055 | 0.61% | 0.009023 | 0.009137 | 0.00896 | 0.00 |
17 Feb 2024 | 0.009037 | -0.000054 | -0.59% | 0.009082 | 0.009092 | 0.008847 | 0.00 |
16 Feb 2024 | 0.009091 | 0.000055 | 0.61% | 0.009062 | 0.009155 | 0.009014 | 0.00 |
15 Feb 2024 | 0.009036 | 0.00000062 | 0.01% | 0.00904 | 0.009212 | 0.008956 | 0.00 |
14 Feb 2024 | 0.009035 | 0.00036 | 4.15% | 0.008674 | 0.009116 | 0.008602 | 0.00 |
13 Feb 2024 | 0.008676 | 0.00000700 | 0.08% | 0.00867 | 0.008736 | 0.008461 | 0.00 |
12 Feb 2024 | 0.008668 | 0.000354 | 4.26% | 0.00474 | 0.008734 | 0.004693 | 0.00 |
11 Feb 2024 | 0.008314 | 0.000066 | 0.80% | 0.008255 | 0.008402 | 0.008218 | 0.00 |
10 Feb 2024 | 0.008248 | 0.000158 | 1.96% | 0.008107 | 0.008318 | 0.008052 | 0.00 |
09 Feb 2024 | 0.008089 | 0.000191 | 2.42% | 0.007905 | 0.008353 | 0.007893 | 0.00 |
08 Feb 2024 | 0.007898 | 0.000192 | 2.49% | 0.007724 | 0.007938 | 0.007724 | 0.00 |
07 Feb 2024 | 0.007707 | 0.00018 | 2.39% | 0.007524 | 0.007713 | 0.007466 | 0.00 |
06 Feb 2024 | 0.007526 | 0.00004 | 0.53% | 0.007485 | 0.007576 | 0.007462 | 0.00 |
05 Feb 2024 | 0.007486 | 0.000067 | 0.90% | 0.00474 | 0.007625 | 0.004693 | 0.00 |
04 Feb 2024 | 0.007419 | -0.00006 | -0.80% | 0.007482 | 0.007504 | 0.007368 | 0.00 |
03 Feb 2024 | 0.007479 | -0.000033 | -0.44% | 0.007536 | 0.007536 | 0.007461 | 0.00 |
02 Feb 2024 | 0.007513 | 0.000082 | 1.10% | 0.007444 | 0.007538 | 0.007387 | 0.00 |
01 Feb 2024 | 0.00743 | 0.000041 | 0.55% | 0.007385 | 0.007452 | 0.007269 | 0.00 |
31 Ene 2024 | 0.007389 | -0.000033 | -0.44% | 0.007444 | 0.007552 | 0.007342 | 0.00 |
30 Ene 2024 | 0.007422 | -0.000072 | -0.96% | 0.007471 | 0.007593 | 0.007422 | 0.00 |
29 Ene 2024 | 0.007493 | 0.000207 | 2.84% | 0.00474 | 0.00751 | 0.004693 | 0.00 |
28 Ene 2024 | 0.007286 | -0.000021 | -0.29% | 0.007305 | 0.007411 | 0.007232 | 0.00 |
27 Ene 2024 | 0.007307 | 0.000054 | 0.74% | 0.007254 | 0.007317 | 0.007176 | 0.00 |
26 Ene 2024 | 0.007253 | 0.000343 | 4.97% | 0.006915 | 0.007311 | 0.006901 | 0.00 |
25 Ene 2024 | 0.006909 | -0.000036 | -0.52% | 0.006934 | 0.006965 | 0.006847 | 0.00 |
24 Ene 2024 | 0.006946 | 0.000057 | 0.83% | 0.006908 | 0.006981 | 0.00683 | 0.00 |
23 Ene 2024 | 0.006889 | 0.000041 | 0.60% | 0.006853 | 0.006939 | 0.006686 | 0.00 |
22 Ene 2024 | 0.006847 | -0.000357 | -4.96% | 0.00474 | 0.00727 | 0.004693 | 0.00 |
21 Ene 2024 | 0.007205 | -0.000025 | -0.35% | 0.007227 | 0.007256 | 0.007202 | 0.00 |
20 Ene 2024 | 0.007229 | 0.000018 | 0.25% | 0.007207 | 0.007257 | 0.007181 | 0.00 |
19 Ene 2024 | 0.007211 | 0.000065 | 0.91% | 0.007156 | 0.007306 | 0.007006 | 0.00 |
18 Ene 2024 | 0.007146 | -0.000262 | -3.54% | 0.007413 | 0.007433 | 0.007047 | 0.00 |
17 Ene 2024 | 0.007408 | -0.000111 | -1.48% | 0.007504 | 0.007513 | 0.007334 | 0.00 |
16 Ene 2024 | 0.007519 | 0.000158 | 2.15% | 0.00474 | 0.007578 | 0.004693 | 0.00 |
15 Ene 2024 | 0.007361 | 0.000127 | 1.76% | 0.007242 | 0.007476 | 0.007242 | 0.00 |
14 Ene 2024 | 0.007234 | -0.000175 | -2.36% | 0.007408 | 0.00744 | 0.007221 | 0.00 |
13 Ene 2024 | 0.007409 | 0.000018 | 0.24% | 0.007414 | 0.007477 | 0.007342 | 0.00 |
12 Ene 2024 | 0.007391 | -0.000609 | -7.61% | 0.00797 | 0.00801 | 0.007227 | 0.00 |
11 Ene 2024 | 0.008 | -0.000053 | -0.66% | 0.008026 | 0.008438 | 0.007891 | 0.00 |
10 Ene 2024 | 0.008053 | 0.00008 | 1.00% | 0.007979 | 0.008229 | 0.0077 | 0.00 |
09 Ene 2024 | 0.007973 | -0.000138 | -1.70% | 0.008135 | 0.008268 | 0.00786 | 0.00 |
08 Ene 2024 | 0.008111 | 0.000517 | 6.81% | 0.00474 | 0.008149 | 0.004693 | 0.00 |
07 Ene 2024 | 0.007594 | -0.000018 | -0.24% | 0.007627 | 0.007714 | 0.007582 | 0.00 |
06 Ene 2024 | 0.007611 | -0.000018 | -0.24% | 0.007652 | 0.007654 | 0.007546 | 0.00 |
05 Ene 2024 | 0.00763 | -0.000048 | -0.63% | 0.007677 | 0.007689 | 0.007483 | 0.00 |
04 Ene 2024 | 0.007677 | 0.00024 | 3.22% | 0.007457 | 0.007769 | 0.007407 | 0.00 |
03 Ene 2024 | 0.007437 | -0.00039 | -4.98% | 0.00784 | 0.007928 | 0.007351 | 0.00 |
02 Ene 2024 | 0.007827 | 0.000232 | 3.06% | 0.00474 | 0.007985 | 0.004693 | 0.00 |
01 Ene 2024 | 0.007595 | 0.000279 | 3.81% | 0.007354 | 0.007595 | 0.007325 | 0.00 |
31 Dic 2023 | 0.007317 | 0.000017 | 0.23% | 0.007325 | 0.007388 | 0.007276 | 0.00 |
30 Dic 2023 | 0.0073 | 0.00004 | 0.55% | 0.00727 | 0.007369 | 0.007195 | 0.00 |