EBTCGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.049558 | 0.001757 | 3.68% | 0.047875 | 0.049933 | 0.047315 | 0.00 |
17 Abr 2024 | 0.047801 | -0.001935 | -3.89% | 0.04975 | 0.050311 | 0.046662 | 0.00 |
16 Abr 2024 | 0.049736 | 0.000316 | 0.64% | 0.049406 | 0.050144 | 0.048227 | 0.00 |
15 Abr 2024 | 0.04942 | -0.001896 | -3.69% | 0.050852 | 0.051963 | 0.048808 | 0.00 |
14 Abr 2024 | 0.051315 | 0.000159 | 0.31% | 0.050852 | 0.051512 | 0.049155 | 0.00 |
13 Abr 2024 | 0.051157 | -0.001402 | -2.67% | 0.052558 | 0.053189 | 0.048664 | 0.00 |
12 Abr 2024 | 0.052559 | -0.001583 | -2.92% | 0.054252 | 0.055165 | 0.051547 | 0.00 |
11 Abr 2024 | 0.054141 | -0.000398 | -0.73% | 0.054503 | 0.055048 | 0.053857 | 0.00 |
10 Abr 2024 | 0.05454 | 0.001632 | 3.08% | 0.052909 | 0.054941 | 0.052087 | 0.00 |
09 Abr 2024 | 0.052908 | -0.001891 | -3.45% | 0.054743 | 0.054781 | 0.052319 | 0.00 |
08 Abr 2024 | 0.054799 | 0.001732 | 3.26% | 0.050662 | 0.055813 | 0.049931 | 0.00 |
07 Abr 2024 | 0.053067 | 0.000386 | 0.73% | 0.052619 | 0.053588 | 0.052608 | 0.00 |
06 Abr 2024 | 0.052681 | 0.000673 | 1.29% | 0.051861 | 0.053226 | 0.051685 | 0.00 |
05 Abr 2024 | 0.052008 | -0.000484 | -0.92% | 0.052494 | 0.052699 | 0.050927 | 0.00 |
04 Abr 2024 | 0.052492 | 0.001781 | 3.51% | 0.050662 | 0.052978 | 0.049931 | 0.00 |
03 Abr 2024 | 0.050711 | 0.000183 | 0.36% | 0.050521 | 0.051423 | 0.049908 | 0.00 |
02 Abr 2024 | 0.050527 | -0.00342 | -6.34% | 0.053817 | 0.053824 | 0.049916 | 0.00 |
01 Abr 2024 | 0.053948 | -0.000371 | -0.68% | 0.053264 | 0.05432 | 0.052764 | 0.00 |
31 Mar 2024 | 0.054318 | 0.000935 | 1.75% | 0.053432 | 0.054329 | 0.053432 | 0.00 |
30 Mar 2024 | 0.053384 | -0.000285 | -0.53% | 0.05366 | 0.053937 | 0.0533 | 0.00 |
29 Mar 2024 | 0.053668 | -0.000725 | -1.33% | 0.054323 | 0.054398 | 0.05311 | 0.00 |
28 Mar 2024 | 0.054393 | 0.001197 | 2.25% | 0.053422 | 0.054871 | 0.052919 | 0.00 |
27 Mar 2024 | 0.053197 | -0.000262 | -0.49% | 0.05335 | 0.054605 | 0.052452 | 0.00 |
26 Mar 2024 | 0.053458 | 0.000194 | 0.36% | 0.053264 | 0.05432 | 0.053049 | 0.00 |
25 Mar 2024 | 0.053264 | 0.001471 | 2.84% | 0.051539 | 0.054258 | 0.047585 | 0.00 |
24 Mar 2024 | 0.051793 | 0.002251 | 4.54% | 0.049516 | 0.051976 | 0.049236 | 0.00 |
23 Mar 2024 | 0.049542 | 0.000631 | 1.29% | 0.049071 | 0.050768 | 0.048548 | 0.00 |
22 Mar 2024 | 0.048911 | -0.001204 | -2.40% | 0.050208 | 0.0511 | 0.048066 | 0.00 |
21 Mar 2024 | 0.050115 | -0.001369 | -2.66% | 0.051434 | 0.051724 | 0.049882 | 0.00 |
20 Mar 2024 | 0.051483 | 0.004249 | 9.00% | 0.047345 | 0.0516 | 0.046374 | 0.00 |
19 Mar 2024 | 0.047234 | -0.004323 | -8.38% | 0.051539 | 0.051782 | 0.047143 | 0.00 |
18 Mar 2024 | 0.051557 | -0.000326 | -0.63% | 0.034054 | 0.054482 | 0.034054 | 0.00 |
17 Mar 2024 | 0.051883 | 0.002206 | 4.44% | 0.050155 | 0.052331 | 0.049349 | 0.00 |
16 Mar 2024 | 0.049677 | -0.003396 | -6.40% | 0.052854 | 0.053265 | 0.049434 | 0.00 |
15 Mar 2024 | 0.053073 | -0.001439 | -2.64% | 0.034054 | 0.053593 | 0.034054 | 0.00 |
14 Mar 2024 | 0.054512 | -0.000741 | -1.34% | 0.05527 | 0.055775 | 0.05245 | 0.00 |
13 Mar 2024 | 0.055253 | 0.001354 | 2.51% | 0.053898 | 0.05553 | 0.053782 | 0.00 |
12 Mar 2024 | 0.053899 | 0.000014 | 0.03% | 0.054036 | 0.055359 | 0.052454 | 0.00 |
11 Mar 2024 | 0.053885 | 0.002199 | 4.25% | 0.034054 | 0.055058 | 0.034054 | 0.00 |
10 Mar 2024 | 0.051686 | 0.00005 | 0.10% | 0.051637 | 0.052538 | 0.051416 | 0.00 |
09 Mar 2024 | 0.051637 | 0.00009 | 0.17% | 0.051478 | 0.051808 | 0.051328 | 0.00 |
08 Mar 2024 | 0.051547 | 0.000791 | 1.56% | 0.05069 | 0.05238 | 0.050104 | 0.00 |
07 Mar 2024 | 0.050756 | 0.000499 | 0.99% | 0.050379 | 0.051563 | 0.050014 | 0.00 |
06 Mar 2024 | 0.050258 | 0.001114 | 2.27% | 0.048655 | 0.051483 | 0.048028 | 0.00 |
05 Mar 2024 | 0.049143 | -0.00263 | -5.08% | 0.052212 | 0.052471 | 0.042826 | 0.00 |
04 Mar 2024 | 0.051773 | 0.003547 | 7.35% | 0.034054 | 0.052281 | 0.034054 | 0.00 |
03 Mar 2024 | 0.048227 | 0.00071 | 1.49% | 0.047443 | 0.048385 | 0.047153 | 0.00 |
02 Mar 2024 | 0.047517 | -0.000369 | -0.77% | 0.047836 | 0.047836 | 0.047185 | 0.00 |
01 Mar 2024 | 0.047886 | 0.000691 | 1.46% | 0.046994 | 0.048383 | 0.046685 | 0.00 |
29 Feb 2024 | 0.047195 | 0.00025 | 0.53% | 0.046738 | 0.048331 | 0.045134 | 0.00 |
28 Feb 2024 | 0.046945 | 0.003532 | 8.13% | 0.043488 | 0.048888 | 0.04328 | 0.00 |
27 Feb 2024 | 0.043414 | 0.00193 | 4.65% | 0.041568 | 0.043773 | 0.040812 | 0.00 |
26 Feb 2024 | 0.041484 | 0.001864 | 4.71% | 0.034054 | 0.041835 | 0.034054 | 0.00 |
25 Feb 2024 | 0.03962 | 0.000088 | 0.22% | 0.039498 | 0.039775 | 0.039285 | 0.00 |
24 Feb 2024 | 0.039532 | 0.000592 | 1.52% | 0.03882 | 0.039583 | 0.038738 | 0.00 |
23 Feb 2024 | 0.038939 | -0.000349 | -0.89% | 0.03939 | 0.039463 | 0.038688 | 0.00 |
22 Feb 2024 | 0.039288 | -0.000545 | -1.37% | 0.039766 | 0.039886 | 0.03913 | 0.00 |
21 Feb 2024 | 0.039833 | -0.000283 | -0.71% | 0.040192 | 0.040229 | 0.038963 | 0.00 |
20 Feb 2024 | 0.040116 | 0.00023 | 0.58% | 0.039911 | 0.040524 | 0.039181 | 0.00 |
19 Feb 2024 | 0.039886 | -0.000205 | -0.51% | 0.034054 | 0.040327 | 0.034054 | 0.00 |
18 Feb 2024 | 0.040091 | 0.000245 | 0.61% | 0.039785 | 0.040284 | 0.039507 | 0.00 |
17 Feb 2024 | 0.039847 | -0.000237 | -0.59% | 0.040044 | 0.040087 | 0.039006 | 0.00 |
16 Feb 2024 | 0.040084 | 0.000244 | 0.61% | 0.039954 | 0.040367 | 0.039742 | 0.00 |
15 Feb 2024 | 0.03984 | 0.00000300 | 0.01% | 0.039856 | 0.040618 | 0.039488 | 0.00 |
14 Feb 2024 | 0.039837 | 0.001586 | 4.15% | 0.038244 | 0.040195 | 0.037929 | 0.00 |
13 Feb 2024 | 0.038252 | 0.000033 | 0.09% | 0.038227 | 0.038516 | 0.037306 | 0.00 |
12 Feb 2024 | 0.038218 | 0.001561 | 4.26% | 0.034054 | 0.038509 | 0.034054 | 0.00 |
11 Feb 2024 | 0.036657 | 0.000293 | 0.81% | 0.036396 | 0.037043 | 0.036235 | 0.00 |
10 Feb 2024 | 0.036364 | 0.000698 | 1.96% | 0.035743 | 0.036676 | 0.035503 | 0.00 |
09 Feb 2024 | 0.035666 | 0.000842 | 2.42% | 0.034852 | 0.036831 | 0.0348 | 0.00 |
08 Feb 2024 | 0.034824 | 0.000845 | 2.49% | 0.034054 | 0.034998 | 0.034054 | 0.00 |
07 Feb 2024 | 0.033979 | 0.000794 | 2.39% | 0.033172 | 0.034006 | 0.032917 | 0.00 |
06 Feb 2024 | 0.033185 | 0.000176 | 0.53% | 0.033001 | 0.033404 | 0.0329 | 0.00 |
05 Feb 2024 | 0.033008 | 0.000296 | 0.91% | 0.033555 | 0.034379 | 0.032748 | 0.00 |
04 Feb 2024 | 0.032712 | -0.000265 | -0.80% | 0.032991 | 0.033085 | 0.032485 | 0.00 |
03 Feb 2024 | 0.032978 | -0.000146 | -0.44% | 0.033227 | 0.033227 | 0.032897 | 0.00 |
02 Feb 2024 | 0.033124 | 0.000363 | 1.11% | 0.032823 | 0.033236 | 0.032568 | 0.00 |
01 Feb 2024 | 0.032761 | 0.000182 | 0.56% | 0.032561 | 0.032854 | 0.032049 | 0.00 |
31 Ene 2024 | 0.032579 | -0.000144 | -0.44% | 0.032822 | 0.033297 | 0.032372 | 0.00 |
30 Ene 2024 | 0.032723 | -0.000316 | -0.96% | 0.032939 | 0.033479 | 0.032723 | 0.00 |
29 Ene 2024 | 0.033039 | 0.000913 | 2.84% | 0.033555 | 0.034379 | 0.032017 | 0.00 |
28 Ene 2024 | 0.032126 | -0.000091 | -0.28% | 0.032207 | 0.032676 | 0.031887 | 0.00 |
27 Ene 2024 | 0.032217 | 0.000239 | 0.75% | 0.031983 | 0.032262 | 0.031641 | 0.00 |
26 Ene 2024 | 0.031978 | 0.001514 | 4.97% | 0.030487 | 0.032236 | 0.030429 | 0.00 |
25 Ene 2024 | 0.030464 | -0.000161 | -0.53% | 0.030575 | 0.030709 | 0.030188 | 0.00 |
24 Ene 2024 | 0.030625 | 0.000252 | 0.83% | 0.030456 | 0.030779 | 0.030114 | 0.00 |
23 Ene 2024 | 0.030373 | 0.000182 | 0.60% | 0.030216 | 0.030595 | 0.029479 | 0.00 |
22 Ene 2024 | 0.030191 | -0.001575 | -4.96% | 0.033555 | 0.034379 | 0.030176 | 0.00 |
21 Ene 2024 | 0.031766 | -0.000109 | -0.34% | 0.031865 | 0.031991 | 0.031753 | 0.00 |
20 Ene 2024 | 0.031875 | 0.000089 | 0.28% | 0.031776 | 0.031997 | 0.03166 | 0.00 |