Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CTKGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.562431 | 0.001954 | 0.35% | 0.559386 | 0.564978 | 0.545727 | 16,940.00 |
| 20 May 2024 | 0.560476 | 0.031855 | 6.03% | 0.499828 | 0.565149 | 0.494174 | 18,819.00 |
| 19 May 2024 | 0.528622 | -0.020466 | -3.73% | 0.549459 | 0.558378 | 0.522564 | 14,724.00 |
| 18 May 2024 | 0.549088 | 0.004534 | 0.83% | 0.544629 | 0.551131 | 0.538786 | 6,570.00 |
| 17 May 2024 | 0.544554 | 0.016392 | 3.10% | 0.529566 | 0.548331 | 0.528269 | 6,942.00 |
| 16 May 2024 | 0.528162 | 0.004546 | 0.87% | 0.524423 | 0.532131 | 0.507241 | 316,721.00 |
| 15 May 2024 | 0.523616 | 0.021709 | 4.33% | 0.501475 | 0.527701 | 0.494549 | 1,421,970.00 |
| 14 May 2024 | 0.501907 | 0.001263 | 0.25% | 0.499828 | 0.523662 | 0.493331 | 753,641.00 |
| 13 May 2024 | 0.500643 | -0.026585 | -5.04% | 0.543949 | 0.551251 | 0.496819 | 1,107,584.00 |
| 12 May 2024 | 0.527228 | -0.011561 | -2.15% | 0.54049 | 0.549645 | 0.518098 | 1,047,751.00 |
| 11 May 2024 | 0.538789 | 0.014319 | 2.73% | 0.524929 | 0.548595 | 0.522661 | 642,090.00 |
| 10 May 2024 | 0.52447 | -0.020329 | -3.73% | 0.543686 | 0.554196 | 0.516091 | 788,770.00 |
| 09 May 2024 | 0.544799 | 0.00282 | 0.52% | 0.543694 | 0.548381 | 0.525118 | 237,283.00 |
| 08 May 2024 | 0.541979 | 0.007921 | 1.48% | 0.532882 | 0.547001 | 0.527849 | 37,895.00 |
| 07 May 2024 | 0.534058 | -0.008146 | -1.50% | 0.543381 | 0.548247 | 0.523551 | 1,056,346.00 |
| 06 May 2024 | 0.542204 | -0.01243 | -2.24% | 0.543949 | 0.593018 | 0.540251 | 1,073,705.00 |
| 05 May 2024 | 0.554634 | -0.020917 | -3.63% | 0.576909 | 0.579066 | 0.551575 | 64,897.00 |
| 04 May 2024 | 0.57555 | -0.002381 | -0.41% | 0.576973 | 0.588903 | 0.573043 | 13,009.00 |
| 03 May 2024 | 0.577931 | 0.020262 | 3.63% | 0.557347 | 0.581511 | 0.553657 | 37,698.00 |
| 02 May 2024 | 0.557669 | 0.027746 | 5.24% | 0.52967 | 0.564236 | 0.506857 | 83,474.00 |
| 01 May 2024 | 0.529922 | -0.000463 | -0.09% | 0.529144 | 0.540137 | 0.483737 | 118,768.00 |
| 30 Abr 2024 | 0.530385 | -0.01341 | -2.47% | 0.543949 | 0.551251 | 0.50341 | 37,286.00 |
| 29 Abr 2024 | 0.543795 | -0.003972 | -0.73% | 0.62753 | 0.639512 | 0.527829 | 28,379.00 |
| 28 Abr 2024 | 0.547767 | -0.028697 | -4.98% | 0.575418 | 0.584594 | 0.546814 | 23,789.00 |
| 27 Abr 2024 | 0.576464 | 0.021538 | 3.88% | 0.554389 | 0.58116 | 0.532074 | 97,585.00 |
| 26 Abr 2024 | 0.554926 | -0.030107 | -5.15% | 0.585161 | 0.592415 | 0.554508 | 43,516.00 |
| 25 Abr 2024 | 0.585033 | 0.005249 | 0.91% | 0.58007 | 0.591789 | 0.560352 | 19,467.00 |
| 24 Abr 2024 | 0.579784 | -0.026501 | -4.37% | 0.608238 | 0.623024 | 0.577263 | 22,068.00 |
| 23 Abr 2024 | 0.606285 | -0.029696 | -4.67% | 0.634963 | 0.638368 | 0.599129 | 109,458.00 |
| 22 Abr 2024 | 0.63598 | 0.011627 | 1.86% | 0.62753 | 0.657797 | 0.584787 | 289,157.00 |
| 21 Abr 2024 | 0.624353 | 0.003017 | 0.49% | 0.621875 | 0.629398 | 0.609609 | 511,566.00 |
| 20 Abr 2024 | 0.621336 | 0.020353 | 3.39% | 0.599448 | 0.627858 | 0.585805 | 569,401.00 |
| 19 Abr 2024 | 0.600984 | 0.042052 | 7.52% | 0.564471 | 0.61833 | 0.535892 | 748,156.00 |
| 18 Abr 2024 | 0.558932 | 0.016368 | 3.02% | 0.54341 | 0.570696 | 0.532038 | 859,976.00 |
| 17 Abr 2024 | 0.542564 | -0.011196 | -2.02% | 0.553404 | 0.564501 | 0.529335 | 1,041,611.00 |
| 16 Abr 2024 | 0.55376 | 0.004029 | 0.73% | 0.547032 | 0.559437 | 0.521662 | 1,071,680.00 |
| 15 Abr 2024 | 0.549731 | -0.058118 | -9.56% | 0.62753 | 0.639512 | 0.549652 | 1,036,794.00 |
| 14 Abr 2024 | 0.607849 | -0.030819 | -4.83% | 0.62753 | 0.639512 | 0.568736 | 104,593.00 |
| 13 Abr 2024 | 0.638668 | 0.005796 | 0.92% | 0.63665 | 0.663637 | 0.573861 | 240,625.00 |
| 12 Abr 2024 | 0.632872 | -0.074872 | -10.58% | 0.710307 | 0.724121 | 0.580274 | 106,810.00 |
| 11 Abr 2024 | 0.707744 | -0.034444 | -4.64% | 0.741697 | 0.743118 | 0.701886 | 44,570.00 |
| 10 Abr 2024 | 0.742187 | 0.024389 | 3.40% | 0.717822 | 0.748784 | 0.690127 | 85,223.00 |
| 09 Abr 2024 | 0.717799 | -0.032433 | -4.32% | 0.749477 | 0.755879 | 0.717799 | 35,438.00 |
| 08 Abr 2024 | 0.750232 | 0.023164 | 3.19% | 0.69256 | 0.768298 | 0.672781 | 77,027.00 |
| 07 Abr 2024 | 0.727068 | -0.016438 | -2.21% | 0.742629 | 0.759369 | 0.723496 | 24,439.00 |
| 06 Abr 2024 | 0.743507 | 0.037919 | 5.37% | 0.703601 | 0.775445 | 0.694371 | 46,754.00 |
| 05 Abr 2024 | 0.705587 | -0.014685 | -2.04% | 0.720309 | 0.721155 | 0.667842 | 110,251.00 |
| 04 Abr 2024 | 0.720272 | 0.026004 | 3.75% | 0.69256 | 0.755888 | 0.672781 | 82,012.00 |
| 03 Abr 2024 | 0.694268 | -0.02718 | -3.77% | 0.72031 | 0.785938 | 0.679482 | 225,078.00 |
| 02 Abr 2024 | 0.721448 | -0.042164 | -5.52% | 0.761757 | 0.761757 | 0.700841 | 93,562.00 |
| 01 Abr 2024 | 0.763612 | -0.059005 | -7.17% | 0.712204 | 0.83703 | 0.708582 | 361,669.00 |
| 31 Mar 2024 | 0.822617 | 0.011956 | 1.47% | 0.808087 | 0.859121 | 0.808087 | 134,752.00 |
| 30 Mar 2024 | 0.810661 | -0.018155 | -2.19% | 0.823149 | 0.854892 | 0.804758 | 98,720.00 |
| 29 Mar 2024 | 0.828816 | 0.066186 | 8.68% | 0.763329 | 0.829794 | 0.760794 | 167,606.00 |
| 28 Mar 2024 | 0.76263 | 0.008006 | 1.06% | 0.757824 | 0.765649 | 0.735381 | 70,505.00 |
| 27 Mar 2024 | 0.754623 | 0.032109 | 4.44% | 0.72435 | 0.759721 | 0.717718 | 229,451.00 |
| 26 Mar 2024 | 0.722514 | 0.011962 | 1.68% | 0.712204 | 0.744668 | 0.702758 | 133,685.00 |
| 25 Mar 2024 | 0.710552 | -0.059931 | -7.78% | 0.695154 | 0.745502 | 0.693812 | 1,089,849.00 |
| 24 Mar 2024 | 0.770484 | 0.00437 | 0.57% | 0.772346 | 0.777823 | 0.747146 | 505,456.00 |
| 23 Mar 2024 | 0.766113 | -0.02049 | -2.60% | 0.783113 | 0.801112 | 0.750888 | 539,199.00 |
| 22 Mar 2024 | 0.786603 | -0.012646 | -1.58% | 0.800736 | 0.860929 | 0.775072 | 1,184,078.00 |
| 21 Mar 2024 | 0.79925 | 0.08751 | 12.30% | 0.695154 | 0.811407 | 0.693812 | 313,692.00 |
| 20 Mar 2024 | 0.71174 | 0.089423 | 14.37% | 0.637944 | 0.715669 | 0.605252 | 120,713.00 |
| 19 Mar 2024 | 0.622318 | -0.103198 | -14.22% | 0.726323 | 0.728146 | 0.621554 | 156,562.00 |
| 18 Mar 2024 | 0.725516 | -0.047373 | -6.13% | 0.762293 | 0.803749 | 0.670164 | 74,534.00 |
| 17 Mar 2024 | 0.772889 | 0.083558 | 12.12% | 0.697515 | 0.80003 | 0.675555 | 169,516.00 |
| 16 Mar 2024 | 0.689331 | -0.077216 | -10.07% | 0.762293 | 0.774903 | 0.670164 | 171,805.00 |
| 15 Mar 2024 | 0.766548 | 0.010686 | 1.41% | 0.731441 | 0.795483 | 0.690604 | 204,717.00 |
| 14 Mar 2024 | 0.755861 | -0.024515 | -3.14% | 0.780615 | 0.783666 | 0.727268 | 109,803.00 |
| 13 Mar 2024 | 0.780376 | 0.010231 | 1.33% | 0.774573 | 0.789913 | 0.757495 | 86,624.00 |
| 12 Mar 2024 | 0.770145 | 0.044636 | 6.15% | 0.731441 | 0.795483 | 0.719217 | 385,857.00 |
| 11 Mar 2024 | 0.725509 | 0.034935 | 5.06% | 0.6492 | 0.72923 | 0.6492 | 499,247.00 |
| 10 Mar 2024 | 0.690574 | -0.019545 | -2.75% | 0.714398 | 0.716338 | 0.674382 | 322,297.00 |
| 09 Mar 2024 | 0.710119 | -0.001975 | -0.28% | 0.713269 | 0.725211 | 0.701734 | 258,012.00 |
| 08 Mar 2024 | 0.712094 | -0.027271 | -3.69% | 0.749371 | 0.75032 | 0.678213 | 87,289.00 |
| 07 Mar 2024 | 0.739366 | 0.006227 | 0.85% | 0.74011 | 0.75152 | 0.717709 | 87,678.00 |
| 06 Mar 2024 | 0.733138 | 0.018785 | 2.63% | 0.714782 | 0.75588 | 0.662987 | 146,387.00 |
| 05 Mar 2024 | 0.714353 | 0.044504 | 6.64% | 0.671226 | 0.729133 | 0.595066 | 141,532.00 |
| 04 Mar 2024 | 0.669849 | 0.006609 | 1.00% | 0.6492 | 0.688639 | 0.6492 | 77,163.00 |
| 03 Mar 2024 | 0.66324 | -0.023547 | -3.43% | 0.686207 | 0.689811 | 0.635837 | 91,718.00 |
| 02 Mar 2024 | 0.686787 | -0.000892 | -0.13% | 0.686961 | 0.69285 | 0.668503 | 57,916.00 |
| 01 Mar 2024 | 0.687678 | 0.034732 | 5.32% | 0.6492 | 0.693823 | 0.6492 | 74,877.00 |
| 29 Feb 2024 | 0.652946 | 0.033945 | 5.48% | 0.622043 | 0.663106 | 0.615127 | 186,425.00 |
| 28 Feb 2024 | 0.619001 | -0.008483 | -1.35% | 0.630805 | 0.650329 | 0.587463 | 222,270.00 |
| 27 Feb 2024 | 0.627484 | 0.005652 | 0.91% | 0.622658 | 0.638629 | 0.601523 | 247,485.00 |
| 26 Feb 2024 | 0.621832 | -0.016983 | -2.66% | 0.585165 | 0.652946 | 0.568132 | 758,349.00 |
| 25 Feb 2024 | 0.638815 | 0.011606 | 1.85% | 0.631966 | 0.666474 | 0.631312 | 517,361.00 |
| 24 Feb 2024 | 0.627209 | 0.047135 | 8.13% | 0.581097 | 0.662166 | 0.574558 | 486,213.00 |
| 23 Feb 2024 | 0.580073 | 0.002095 | 0.36% | 0.585165 | 0.586755 | 0.56183 | 338,428.00 |
| 22 Feb 2024 | 0.577979 | 0.037561 | 6.95% | 0.540738 | 0.600284 | 0.53617 | 393,610.00 |
