CQTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.308819 | -0.005545 | -1.76% | 0.313767 | 0.314452 | 0.308495 | 0.00 |
21 May 2024 | 0.314364 | -0.004228 | -1.33% | 0.317973 | 0.320347 | 0.309534 | 0.00 |
20 May 2024 | 0.318592 | 0.02196 | 7.40% | 0.284972 | 0.318713 | 0.276377 | 0.00 |
19 May 2024 | 0.296633 | -0.003493 | -1.16% | 0.300041 | 0.303071 | 0.295272 | 0.00 |
18 May 2024 | 0.300126 | 0.000173 | 0.06% | 0.299994 | 0.301914 | 0.298509 | 0.00 |
17 May 2024 | 0.299953 | 0.006759 | 2.31% | 0.293116 | 0.302059 | 0.292714 | 0.00 |
16 May 2024 | 0.293194 | -0.003852 | -1.30% | 0.297208 | 0.298738 | 0.290412 | 0.00 |
15 May 2024 | 0.297046 | 0.018969 | 6.82% | 0.27838 | 0.297999 | 0.277172 | 0.00 |
14 May 2024 | 0.278077 | -0.006789 | -2.38% | 0.284972 | 0.285711 | 0.275982 | 0.00 |
13 May 2024 | 0.284866 | 0.005543 | 1.98% | 0.310365 | 0.322283 | 0.279717 | 0.00 |
12 May 2024 | 0.279323 | 0.002884 | 1.04% | 0.276684 | 0.280832 | 0.275688 | 0.00 |
11 May 2024 | 0.276439 | -0.000648 | -0.23% | 0.276304 | 0.279062 | 0.274985 | 0.00 |
10 May 2024 | 0.277087 | -0.00941 | -3.28% | 0.285912 | 0.287735 | 0.273815 | 0.00 |
09 May 2024 | 0.286498 | 0.008171 | 2.94% | 0.278956 | 0.287655 | 0.276916 | 0.00 |
08 May 2024 | 0.278327 | -0.006204 | -2.18% | 0.283904 | 0.286765 | 0.27723 | 0.00 |
07 May 2024 | 0.284531 | -0.00166 | -0.58% | 0.286547 | 0.292173 | 0.283628 | 0.00 |
06 May 2024 | 0.286191 | -0.004404 | -1.52% | 0.310365 | 0.322283 | 0.28475 | 0.00 |
05 May 2024 | 0.290595 | 0.001039 | 0.36% | 0.29024 | 0.292816 | 0.285721 | 0.00 |
04 May 2024 | 0.289556 | 0.003855 | 1.35% | 0.285228 | 0.291887 | 0.284129 | 0.00 |
03 May 2024 | 0.285702 | 0.017247 | 6.42% | 0.2683 | 0.287471 | 0.266975 | 0.00 |
02 May 2024 | 0.268455 | 0.003261 | 1.23% | 0.265068 | 0.270933 | 0.259064 | 0.00 |
01 May 2024 | 0.265194 | -0.010917 | -3.95% | 0.276223 | 0.2768 | 0.257868 | 0.00 |
30 Abr 2024 | 0.276111 | -0.013066 | -4.52% | 0.289259 | 0.293142 | 0.269972 | 0.00 |
29 Abr 2024 | 0.289177 | 0.002707 | 0.94% | 0.310365 | 0.322283 | 0.281329 | 0.00 |
28 Abr 2024 | 0.28647 | -0.00025 | -0.09% | 0.2862 | 0.290629 | 0.285415 | 0.00 |
27 Abr 2024 | 0.28672 | -0.003761 | -1.29% | 0.290467 | 0.291026 | 0.284807 | 0.00 |
26 Abr 2024 | 0.290481 | -0.002808 | -0.96% | 0.293354 | 0.294728 | 0.288713 | 0.00 |
25 Abr 2024 | 0.29329 | -0.000213 | -0.07% | 0.293648 | 0.296677 | 0.286727 | 0.00 |
24 Abr 2024 | 0.293503 | -0.009906 | -3.26% | 0.304386 | 0.306327 | 0.290722 | 0.00 |
23 Abr 2024 | 0.303409 | -0.00483 | -1.57% | 0.307746 | 0.309396 | 0.301952 | 0.00 |
22 Abr 2024 | 0.308239 | 0.009453 | 3.16% | 0.310365 | 0.322283 | 0.303372 | 0.00 |
21 Abr 2024 | 0.298786 | -0.000064 | -0.02% | 0.298857 | 0.302573 | 0.296199 | 0.00 |
20 Abr 2024 | 0.298851 | 0.004058 | 1.38% | 0.29404 | 0.301295 | 0.291249 | 0.00 |
19 Abr 2024 | 0.294793 | 0.004087 | 1.41% | 0.289877 | 0.299317 | 0.275121 | 0.00 |
18 Abr 2024 | 0.290706 | 0.010307 | 3.68% | 0.280836 | 0.292904 | 0.277547 | 0.00 |
17 Abr 2024 | 0.280399 | -0.011351 | -3.89% | 0.291832 | 0.295125 | 0.273716 | 0.00 |
16 Abr 2024 | 0.29175 | 0.001854 | 0.64% | 0.289815 | 0.294145 | 0.282897 | 0.00 |
15 Abr 2024 | 0.289895 | -0.01112 | -3.69% | 0.310365 | 0.322283 | 0.286309 | 0.00 |
14 Abr 2024 | 0.301015 | 0.000931 | 0.31% | 0.298299 | 0.30217 | 0.288339 | 0.00 |
13 Abr 2024 | 0.300084 | -0.008224 | -2.67% | 0.308301 | 0.312008 | 0.285461 | 0.00 |
12 Abr 2024 | 0.308308 | -0.009283 | -2.92% | 0.31824 | 0.323595 | 0.302375 | 0.00 |
11 Abr 2024 | 0.317592 | -0.002336 | -0.73% | 0.319716 | 0.322908 | 0.315926 | 0.00 |
10 Abr 2024 | 0.319928 | 0.009572 | 3.08% | 0.310365 | 0.322283 | 0.305539 | 0.00 |
09 Abr 2024 | 0.310355 | -0.011092 | -3.45% | 0.321124 | 0.321345 | 0.306901 | 0.00 |
08 Abr 2024 | 0.321447 | 0.010159 | 3.26% | 0.122595 | 0.327397 | 0.121387 | 0.00 |
07 Abr 2024 | 0.311288 | 0.002263 | 0.73% | 0.30866 | 0.314344 | 0.308596 | 0.00 |
06 Abr 2024 | 0.309025 | 0.00395 | 1.29% | 0.304216 | 0.312224 | 0.303181 | 0.00 |
05 Abr 2024 | 0.305075 | -0.00284 | -0.92% | 0.307931 | 0.309129 | 0.298735 | 0.00 |
04 Abr 2024 | 0.307915 | 0.010446 | 3.51% | 0.297185 | 0.310766 | 0.292894 | 0.00 |
03 Abr 2024 | 0.297469 | 0.001076 | 0.36% | 0.296353 | 0.301649 | 0.292759 | 0.00 |
02 Abr 2024 | 0.296393 | -0.020064 | -6.34% | 0.315688 | 0.315733 | 0.292808 | 0.00 |
01 Abr 2024 | 0.316457 | -0.002174 | -0.68% | 0.122595 | 0.316705 | 0.121387 | 0.00 |
31 Mar 2024 | 0.318631 | 0.005484 | 1.75% | 0.31343 | 0.318695 | 0.31343 | 0.00 |
30 Mar 2024 | 0.313147 | -0.00167 | -0.53% | 0.314766 | 0.316393 | 0.312655 | 0.00 |
29 Mar 2024 | 0.314817 | -0.004254 | -1.33% | 0.31866 | 0.319097 | 0.311545 | 0.00 |
28 Mar 2024 | 0.319071 | 0.007021 | 2.25% | 0.313373 | 0.321872 | 0.310421 | 0.00 |
27 Mar 2024 | 0.31205 | -0.001536 | -0.49% | 0.31295 | 0.32031 | 0.307682 | 0.00 |
26 Mar 2024 | 0.313586 | 0.00114 | 0.36% | 0.312447 | 0.31864 | 0.311182 | 0.00 |
25 Mar 2024 | 0.312445 | 0.00863 | 2.84% | 0.122595 | 0.318274 | 0.121387 | 0.00 |
24 Mar 2024 | 0.303815 | 0.013203 | 4.54% | 0.290459 | 0.304893 | 0.288815 | 0.00 |
23 Mar 2024 | 0.290612 | 0.003704 | 1.29% | 0.28785 | 0.297806 | 0.284783 | 0.00 |
22 Mar 2024 | 0.286909 | -0.007062 | -2.40% | 0.294517 | 0.299754 | 0.281955 | 0.00 |
21 Mar 2024 | 0.293971 | -0.008028 | -2.66% | 0.301711 | 0.303411 | 0.292605 | 0.00 |
20 Mar 2024 | 0.301999 | 0.024926 | 9.00% | 0.277728 | 0.302687 | 0.272029 | 0.00 |
19 Mar 2024 | 0.277073 | -0.025359 | -8.39% | 0.302324 | 0.30375 | 0.276538 | 0.00 |
18 Mar 2024 | 0.302431 | -0.001911 | -0.63% | 0.122595 | 0.31959 | 0.121387 | 0.00 |
17 Mar 2024 | 0.304342 | 0.012938 | 4.44% | 0.294207 | 0.306974 | 0.289479 | 0.00 |
16 Mar 2024 | 0.291404 | -0.019921 | -6.40% | 0.310039 | 0.312454 | 0.28998 | 0.00 |
15 Mar 2024 | 0.311324 | -0.008441 | -2.64% | 0.122595 | 0.314373 | 0.121387 | 0.00 |
14 Mar 2024 | 0.319766 | -0.004347 | -1.34% | 0.324212 | 0.327175 | 0.307669 | 0.00 |
13 Mar 2024 | 0.324112 | 0.007942 | 2.51% | 0.316164 | 0.325738 | 0.315484 | 0.00 |
12 Mar 2024 | 0.316171 | 0.00008 | 0.03% | 0.316976 | 0.324737 | 0.307695 | 0.00 |
11 Mar 2024 | 0.316091 | 0.012899 | 4.25% | 0.122595 | 0.322969 | 0.121387 | 0.00 |
10 Mar 2024 | 0.303192 | 0.000291 | 0.10% | 0.3029 | 0.308187 | 0.301605 | 0.00 |
09 Mar 2024 | 0.302901 | 0.000527 | 0.17% | 0.301972 | 0.303903 | 0.301089 | 0.00 |
08 Mar 2024 | 0.302374 | 0.00464 | 1.56% | 0.297345 | 0.30726 | 0.29391 | 0.00 |
07 Mar 2024 | 0.297735 | 0.002925 | 0.99% | 0.295525 | 0.302469 | 0.29338 | 0.00 |
06 Mar 2024 | 0.29481 | 0.006535 | 2.27% | 0.285411 | 0.301997 | 0.281732 | 0.00 |
05 Mar 2024 | 0.288274 | -0.015426 | -5.08% | 0.306277 | 0.307795 | 0.251217 | 0.00 |
04 Mar 2024 | 0.303701 | 0.020804 | 7.35% | 0.122595 | 0.30668 | 0.121387 | 0.00 |
03 Mar 2024 | 0.282896 | 0.004165 | 1.49% | 0.278298 | 0.283825 | 0.276599 | 0.00 |
02 Mar 2024 | 0.278732 | -0.002165 | -0.77% | 0.280604 | 0.280604 | 0.276788 | 0.00 |
01 Mar 2024 | 0.280897 | 0.004051 | 1.46% | 0.275668 | 0.283814 | 0.27385 | 0.00 |
29 Feb 2024 | 0.276845 | 0.001465 | 0.53% | 0.274161 | 0.28351 | 0.264756 | 0.00 |
28 Feb 2024 | 0.27538 | 0.020717 | 8.13% | 0.255102 | 0.286776 | 0.253882 | 0.00 |
27 Feb 2024 | 0.254664 | 0.011319 | 4.65% | 0.243835 | 0.256773 | 0.239403 | 0.00 |
26 Feb 2024 | 0.243344 | 0.010936 | 4.71% | 0.122595 | 0.245401 | 0.121387 | 0.00 |
25 Feb 2024 | 0.232408 | 0.000516 | 0.22% | 0.231694 | 0.233319 | 0.230445 | 0.00 |
24 Feb 2024 | 0.231892 | 0.003476 | 1.52% | 0.227716 | 0.232194 | 0.227237 | 0.00 |
23 Feb 2024 | 0.228416 | -0.002046 | -0.89% | 0.231061 | 0.23149 | 0.226943 | 0.00 |