Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DATAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.041732 | -0.0035 | -7.74% | 0.045244 | 0.045852 | 0.039855 | 1,105,096.00 |
| 29 Abr 2024 | 0.045232 | -0.001087 | -2.35% | 0.023054 | 0.048465 | 0.022613 | 4,405,568.00 |
| 28 Abr 2024 | 0.046319 | -0.003568 | -7.15% | 0.049293 | 0.049954 | 0.046238 | 1,803,588.00 |
| 27 Abr 2024 | 0.049886 | 0.001898 | 3.96% | 0.047986 | 0.050293 | 0.046485 | 390,127.00 |
| 26 Abr 2024 | 0.047988 | -0.003041 | -5.96% | 0.05104 | 0.051104 | 0.047559 | 590,055.00 |
| 25 Abr 2024 | 0.051029 | -0.000553 | -1.07% | 0.051608 | 0.052236 | 0.049353 | 361,135.00 |
| 24 Abr 2024 | 0.051582 | -0.003874 | -6.99% | 0.055635 | 0.055655 | 0.050846 | 1,170,292.00 |
| 23 Abr 2024 | 0.055456 | 0.001284 | 2.37% | 0.054085 | 0.055937 | 0.052382 | 1,874,706.00 |
| 22 Abr 2024 | 0.054172 | 0.003237 | 6.35% | 0.023054 | 0.054961 | 0.022613 | 4,585,452.00 |
| 21 Abr 2024 | 0.050935 | -0.000536 | -1.04% | 0.051998 | 0.052644 | 0.049453 | 1,199,660.00 |
| 20 Abr 2024 | 0.051472 | 0.005362 | 11.63% | 0.045992 | 0.051987 | 0.04571 | 1,587,319.00 |
| 19 Abr 2024 | 0.04611 | -0.000383 | -0.82% | 0.04636 | 0.047284 | 0.042188 | 1,933,795.00 |
| 18 Abr 2024 | 0.046492 | 0.002634 | 6.01% | 0.043433 | 0.04668 | 0.04274 | 1,374,608.00 |
| 17 Abr 2024 | 0.043858 | -0.003314 | -7.03% | 0.046673 | 0.04993 | 0.042101 | 5,681,776.00 |
| 16 Abr 2024 | 0.047172 | 0.004376 | 10.22% | 0.042785 | 0.047895 | 0.041699 | 3,266,943.00 |
| 15 Abr 2024 | 0.042797 | -0.0027 | -5.93% | 0.023054 | 0.047114 | 0.022613 | 5,461,073.00 |
| 14 Abr 2024 | 0.045496 | 0.002778 | 6.50% | 0.041416 | 0.045859 | 0.039798 | 3,533,327.00 |
| 13 Abr 2024 | 0.042719 | -0.008757 | -17.01% | 0.050932 | 0.051356 | 0.039021 | 7,521,256.00 |
| 12 Abr 2024 | 0.051475 | -0.008806 | -14.61% | 0.060963 | 0.062691 | 0.049422 | 7,141,475.00 |
| 11 Abr 2024 | 0.060281 | -0.001006 | -1.64% | 0.060684 | 0.062941 | 0.05933 | 3,394,576.00 |
| 10 Abr 2024 | 0.061287 | 0.001834 | 3.08% | 0.060 | 0.061738 | 0.057986 | 935,441.00 |
| 09 Abr 2024 | 0.059453 | -0.004385 | -6.87% | 0.063209 | 0.064382 | 0.059453 | 1,931,464.00 |
| 08 Abr 2024 | 0.063838 | 0.000923 | 1.47% | 0.023054 | 0.065019 | 0.022613 | 4,942,839.00 |
| 07 Abr 2024 | 0.062914 | 0.00263 | 4.36% | 0.060213 | 0.06352 | 0.059116 | 2,977,740.00 |
| 06 Abr 2024 | 0.060284 | 0.000234 | 0.39% | 0.059346 | 0.060908 | 0.058741 | 1,723,591.00 |
| 05 Abr 2024 | 0.06005 | -0.000559 | -0.92% | 0.060612 | 0.061171 | 0.058277 | 3,647,087.00 |
| 04 Abr 2024 | 0.060609 | 0.003625 | 6.36% | 0.05693 | 0.061262 | 0.055593 | 4,383,690.00 |
| 03 Abr 2024 | 0.056984 | -0.000315 | -0.55% | 0.057291 | 0.060397 | 0.055053 | 3,696,678.00 |
| 02 Abr 2024 | 0.057299 | -0.004435 | -7.18% | 0.061029 | 0.061565 | 0.055474 | 5,328,812.00 |
| 01 Abr 2024 | 0.061734 | -0.002104 | -3.30% | 0.023054 | 0.062369 | 0.022613 | 5,920,969.00 |
| 31 Mar 2024 | 0.063838 | 0.001099 | 1.75% | 0.062796 | 0.063861 | 0.062032 | 2,087,839.00 |
| 30 Mar 2024 | 0.06274 | -0.000888 | -1.40% | 0.06417 | 0.064357 | 0.062695 | 2,195,827.00 |
| 29 Mar 2024 | 0.063627 | -0.001981 | -3.02% | 0.065524 | 0.065744 | 0.062708 | 3,965,340.00 |
| 28 Mar 2024 | 0.065609 | 0.003089 | 4.94% | 0.062785 | 0.069849 | 0.062638 | 14,021,174.00 |
| 27 Mar 2024 | 0.06252 | -0.000308 | -0.49% | 0.0627 | 0.064175 | 0.060124 | 7,677,685.00 |
| 26 Mar 2024 | 0.062827 | -0.000321 | -0.51% | 0.063148 | 0.065423 | 0.061966 | 4,102,911.00 |
| 25 Mar 2024 | 0.063148 | 0.000676 | 1.08% | 0.023054 | 0.064326 | 0.022613 | 12,323,483.00 |
| 24 Mar 2024 | 0.062472 | 0.001693 | 2.79% | 0.061257 | 0.062977 | 0.05908 | 3,215,630.00 |
| 23 Mar 2024 | 0.060778 | 0.000775 | 1.29% | 0.060201 | 0.062126 | 0.059159 | 4,857,494.00 |
| 22 Mar 2024 | 0.060004 | -0.00251 | -4.02% | 0.062113 | 0.065224 | 0.058968 | 3,717,304.00 |
| 21 Mar 2024 | 0.062514 | -0.006484 | -9.40% | 0.073704 | 0.073704 | 0.062185 | 5,104,811.00 |
| 20 Mar 2024 | 0.068998 | 0.002286 | 3.43% | 0.068334 | 0.074341 | 0.06158 | 24,333,027.00 |
| 19 Mar 2024 | 0.066712 | 0.007714 | 13.07% | 0.058977 | 0.081741 | 0.05463 | 33,676,203.00 |
| 18 Mar 2024 | 0.058998 | -0.003582 | -5.72% | 0.023054 | 0.064373 | 0.022613 | 11,984,051.00 |
| 17 Mar 2024 | 0.06258 | 0.007782 | 14.20% | 0.055843 | 0.06351 | 0.054678 | 4,103,897.00 |
| 16 Mar 2024 | 0.054798 | -0.008123 | -12.91% | 0.062117 | 0.063624 | 0.054021 | 3,425,773.00 |
| 15 Mar 2024 | 0.062921 | 0.000542 | 0.87% | 0.023054 | 0.065317 | 0.022613 | 12,032,520.00 |
| 14 Mar 2024 | 0.06238 | -0.004266 | -6.40% | 0.066096 | 0.066229 | 0.06002 | 5,549,437.00 |
| 13 Mar 2024 | 0.066645 | 0.0033 | 5.21% | 0.063344 | 0.067305 | 0.063278 | 7,917,908.00 |
| 12 Mar 2024 | 0.063345 | -0.002762 | -4.18% | 0.066292 | 0.067311 | 0.061106 | 7,557,075.00 |
| 11 Mar 2024 | 0.066107 | -0.000499 | -0.75% | 0.023054 | 0.069481 | 0.022613 | 10,261,216.00 |
| 10 Mar 2024 | 0.066606 | -0.004152 | -5.87% | 0.070269 | 0.070903 | 0.065419 | 7,478,185.00 |
| 09 Mar 2024 | 0.070758 | 0.00752 | 11.89% | 0.063685 | 0.079211 | 0.063606 | 23,565,343.00 |
| 08 Mar 2024 | 0.063238 | 0.001494 | 2.42% | 0.061664 | 0.063915 | 0.058369 | 4,041,050.00 |
| 07 Mar 2024 | 0.061745 | 0.004752 | 8.34% | 0.05817 | 0.064829 | 0.057174 | 8,316,309.00 |
| 06 Mar 2024 | 0.056993 | 0.00177 | 3.21% | 0.055176 | 0.059054 | 0.054554 | 6,895,501.00 |
| 05 Mar 2024 | 0.055223 | -0.001354 | -2.39% | 0.056519 | 0.059237 | 0.047802 | 7,889,800.00 |
| 04 Mar 2024 | 0.056577 | 0.000893 | 1.60% | 0.023054 | 0.059458 | 0.022613 | 10,417,130.00 |
| 03 Mar 2024 | 0.055684 | 0.00082 | 1.49% | 0.055268 | 0.058602 | 0.053106 | 6,236,590.00 |
| 02 Mar 2024 | 0.054865 | -0.000426 | -0.77% | 0.05474 | 0.055605 | 0.051811 | 7,546,207.00 |
| 01 Mar 2024 | 0.055291 | 0.003717 | 7.21% | 0.051355 | 0.055369 | 0.051136 | 2,812,879.00 |
| 29 Feb 2024 | 0.051574 | -0.000695 | -1.33% | 0.051556 | 0.053399 | 0.050211 | 10,092,465.00 |
| 28 Feb 2024 | 0.052269 | -0.002334 | -4.27% | 0.055145 | 0.095155 | 0.050635 | 7,700,035.00 |
| 27 Feb 2024 | 0.054603 | -0.001422 | -2.54% | 0.055709 | 0.056559 | 0.052654 | 3,438,414.00 |
| 26 Feb 2024 | 0.056025 | 0.000067 | 0.12% | 0.023054 | 0.056217 | 0.022613 | 4,749,694.00 |
| 25 Feb 2024 | 0.055958 | -0.000691 | -1.22% | 0.0566 | 0.058877 | 0.055352 | 4,692,026.00 |
| 24 Feb 2024 | 0.056648 | 0.000448 | 0.80% | 0.056029 | 0.057453 | 0.054713 | 3,915,707.00 |
| 23 Feb 2024 | 0.056201 | -0.000098 | -0.17% | 0.056039 | 0.060531 | 0.054002 | 7,189,389.00 |
| 22 Feb 2024 | 0.056299 | 0.001683 | 3.08% | 0.054115 | 0.057567 | 0.052909 | 3,456,432.00 |
| 21 Feb 2024 | 0.054617 | -0.002456 | -4.30% | 0.05718 | 0.058814 | 0.052032 | 8,614,594.00 |
| 20 Feb 2024 | 0.057072 | 0.002794 | 5.15% | 0.053901 | 0.059703 | 0.051836 | 8,590,932.00 |
| 19 Feb 2024 | 0.054278 | -0.002346 | -4.14% | 0.023054 | 0.055667 | 0.022613 | 17,270,225.00 |
| 18 Feb 2024 | 0.056624 | 0.007329 | 14.87% | 0.049218 | 0.057892 | 0.048834 | 13,983,132.00 |
| 17 Feb 2024 | 0.049295 | -0.002772 | -5.32% | 0.052017 | 0.053469 | 0.0481 | 12,087,009.00 |
| 16 Feb 2024 | 0.052067 | -0.000505 | -0.96% | 0.052723 | 0.055099 | 0.050493 | 5,825,163.00 |
| 15 Feb 2024 | 0.052572 | 0.002468 | 4.93% | 0.049718 | 0.063046 | 0.047548 | 31,632,309.00 |
| 14 Feb 2024 | 0.050104 | 0.003572 | 7.68% | 0.046523 | 0.050553 | 0.045358 | 3,017,746.00 |
| 13 Feb 2024 | 0.046533 | 0.000828 | 1.81% | 0.045715 | 0.049002 | 0.045149 | 4,339,420.00 |
| 12 Feb 2024 | 0.045705 | 0.002245 | 5.17% | 0.023054 | 0.045818 | 0.022613 | 990,816.00 |
| 11 Feb 2024 | 0.043459 | -0.001902 | -4.19% | 0.045401 | 0.046813 | 0.043371 | 3,917,671.00 |
| 10 Feb 2024 | 0.045362 | 0.003812 | 9.18% | 0.041639 | 0.048399 | 0.041326 | 15,098,818.00 |
| 09 Feb 2024 | 0.041549 | 0.000622 | 1.52% | 0.04096 | 0.042526 | 0.04026 | 2,740,806.00 |
| 08 Feb 2024 | 0.040927 | -0.000408 | -0.99% | 0.041427 | 0.042333 | 0.04007 | 1,760,340.00 |
| 07 Feb 2024 | 0.041336 | 0.000624 | 1.53% | 0.040695 | 0.041944 | 0.039028 | 1,702,258.00 |
| 06 Feb 2024 | 0.040711 | -0.003527 | -7.97% | 0.044228 | 0.044228 | 0.040248 | 3,917,683.00 |
| 05 Feb 2024 | 0.044238 | 0.004107 | 10.23% | 0.023054 | 0.044783 | 0.022613 | 5,768,904.00 |
| 04 Feb 2024 | 0.040132 | 0.001374 | 3.55% | 0.038773 | 0.045398 | 0.038056 | 17,602,794.00 |
| 03 Feb 2024 | 0.038757 | 0.001536 | 4.13% | 0.037338 | 0.039324 | 0.036716 | 2,433,462.00 |
| 02 Feb 2024 | 0.037221 | 0.00007 | 0.19% | 0.037222 | 0.037946 | 0.036854 | 1,333,874.00 |
| 01 Feb 2024 | 0.037152 | -0.000801 | -2.11% | 0.038268 | 0.038268 | 0.036744 | 1,073,769.00 |
