EMC2GBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.063366 | 0.001394 | 2.25% | 0.062234 | 0.063922 | 0.061648 | 0.00 |
27 Mar 2024 | 0.061971 | -0.000305 | -0.49% | 0.06215 | 0.063612 | 0.061104 | 0.00 |
26 Mar 2024 | 0.062276 | 0.000226 | 0.36% | 0.06205 | 0.06328 | 0.061799 | 0.00 |
25 Mar 2024 | 0.06205 | 0.001714 | 2.84% | 0.059918 | 0.063207 | 0.059604 | 0.00 |
24 Mar 2024 | 0.060336 | 0.002622 | 4.54% | 0.057683 | 0.06055 | 0.057357 | 0.00 |
23 Mar 2024 | 0.057714 | 0.000736 | 1.29% | 0.057165 | 0.059142 | 0.056556 | 0.00 |
22 Mar 2024 | 0.056978 | -0.001403 | -2.40% | 0.058489 | 0.059529 | 0.055995 | 0.00 |
21 Mar 2024 | 0.058381 | -0.001594 | -2.66% | 0.059918 | 0.060256 | 0.05811 | 0.00 |
20 Mar 2024 | 0.059975 | 0.00495 | 9.00% | 0.055155 | 0.060112 | 0.054023 | 0.00 |
19 Mar 2024 | 0.055025 | -0.005036 | -8.38% | 0.06004 | 0.060323 | 0.054919 | 0.00 |
18 Mar 2024 | 0.060061 | -0.000379 | -0.63% | 0.06295 | 0.064491 | 0.059073 | 0.00 |
17 Mar 2024 | 0.06044 | 0.002569 | 4.44% | 0.058428 | 0.060963 | 0.057489 | 0.00 |
16 Mar 2024 | 0.057871 | -0.003956 | -6.40% | 0.061572 | 0.062052 | 0.057588 | 0.00 |
15 Mar 2024 | 0.061827 | -0.001676 | -2.64% | 0.06295 | 0.064491 | 0.058448 | 0.00 |
14 Mar 2024 | 0.063504 | -0.000863 | -1.34% | 0.064386 | 0.064975 | 0.061101 | 0.00 |
13 Mar 2024 | 0.064367 | 0.001577 | 2.51% | 0.062788 | 0.06469 | 0.062653 | 0.00 |
12 Mar 2024 | 0.06279 | 0.000016 | 0.03% | 0.06295 | 0.064491 | 0.061106 | 0.00 |
11 Mar 2024 | 0.062774 | 0.002562 | 4.25% | 0.040601 | 0.06414 | 0.04054 | 0.00 |
10 Mar 2024 | 0.060212 | 0.000058 | 0.10% | 0.060154 | 0.061204 | 0.059897 | 0.00 |
09 Mar 2024 | 0.060154 | 0.000105 | 0.17% | 0.05997 | 0.060353 | 0.059795 | 0.00 |
08 Mar 2024 | 0.06005 | 0.000921 | 1.56% | 0.059051 | 0.06102 | 0.058369 | 0.00 |
07 Mar 2024 | 0.059128 | 0.000581 | 0.99% | 0.058689 | 0.060069 | 0.058264 | 0.00 |
06 Mar 2024 | 0.058547 | 0.001298 | 2.27% | 0.056681 | 0.059975 | 0.05595 | 0.00 |
05 Mar 2024 | 0.05725 | -0.003064 | -5.08% | 0.060825 | 0.061126 | 0.04989 | 0.00 |
04 Mar 2024 | 0.060313 | 0.004132 | 7.35% | 0.040601 | 0.060905 | 0.04054 | 0.00 |
03 Mar 2024 | 0.056182 | 0.000827 | 1.49% | 0.055268 | 0.056366 | 0.054931 | 0.00 |
02 Mar 2024 | 0.055354 | -0.00043 | -0.77% | 0.055726 | 0.055726 | 0.054968 | 0.00 |
01 Mar 2024 | 0.055784 | 0.000805 | 1.46% | 0.054746 | 0.056364 | 0.054385 | 0.00 |
29 Feb 2024 | 0.05498 | 0.000291 | 0.53% | 0.054447 | 0.056303 | 0.052579 | 0.00 |
28 Feb 2024 | 0.054689 | 0.004114 | 8.13% | 0.050662 | 0.056952 | 0.050419 | 0.00 |
27 Feb 2024 | 0.050575 | 0.002248 | 4.65% | 0.048424 | 0.050994 | 0.047544 | 0.00 |
26 Feb 2024 | 0.048327 | 0.002172 | 4.71% | 0.040601 | 0.048735 | 0.04054 | 0.00 |
25 Feb 2024 | 0.046155 | 0.000102 | 0.22% | 0.046013 | 0.046336 | 0.045765 | 0.00 |
24 Feb 2024 | 0.046052 | 0.00069 | 1.52% | 0.045223 | 0.046112 | 0.045128 | 0.00 |
23 Feb 2024 | 0.045362 | -0.000406 | -0.89% | 0.045887 | 0.045973 | 0.04507 | 0.00 |
22 Feb 2024 | 0.045768 | -0.000635 | -1.37% | 0.046326 | 0.046465 | 0.045584 | 0.00 |
21 Feb 2024 | 0.046404 | -0.00033 | -0.71% | 0.046821 | 0.046865 | 0.04539 | 0.00 |
20 Feb 2024 | 0.046733 | 0.000268 | 0.58% | 0.046495 | 0.047208 | 0.045644 | 0.00 |
19 Feb 2024 | 0.046465 | -0.000239 | -0.51% | 0.040601 | 0.046979 | 0.04054 | 0.00 |
18 Feb 2024 | 0.046704 | 0.000285 | 0.61% | 0.046347 | 0.046928 | 0.046024 | 0.00 |
17 Feb 2024 | 0.046419 | -0.000276 | -0.59% | 0.04665 | 0.046699 | 0.04544 | 0.00 |
16 Feb 2024 | 0.046695 | 0.000284 | 0.61% | 0.046545 | 0.047026 | 0.046298 | 0.00 |
15 Feb 2024 | 0.046411 | 0.00000300 | 0.01% | 0.04643 | 0.047318 | 0.046001 | 0.00 |
14 Feb 2024 | 0.046408 | 0.001847 | 4.15% | 0.044552 | 0.046825 | 0.044185 | 0.00 |
13 Feb 2024 | 0.044561 | 0.000039 | 0.09% | 0.044532 | 0.04487 | 0.04346 | 0.00 |
12 Feb 2024 | 0.044523 | 0.001819 | 4.26% | 0.040601 | 0.044861 | 0.04054 | 0.00 |
11 Feb 2024 | 0.042704 | 0.000341 | 0.81% | 0.042399 | 0.043153 | 0.042212 | 0.00 |
10 Feb 2024 | 0.042363 | 0.000813 | 1.96% | 0.041639 | 0.042725 | 0.041359 | 0.00 |
09 Feb 2024 | 0.041549 | 0.000981 | 2.42% | 0.040601 | 0.042906 | 0.04054 | 0.00 |
08 Feb 2024 | 0.040568 | 0.000984 | 2.49% | 0.039672 | 0.040771 | 0.039672 | 0.00 |
07 Feb 2024 | 0.039584 | 0.000925 | 2.39% | 0.038644 | 0.039616 | 0.038347 | 0.00 |
06 Feb 2024 | 0.038659 | 0.000205 | 0.53% | 0.038444 | 0.038914 | 0.038326 | 0.00 |
05 Feb 2024 | 0.038453 | 0.000345 | 0.91% | 0.000346 | 0.039166 | 0.000346 | 0.00 |
04 Feb 2024 | 0.038108 | -0.000309 | -0.80% | 0.038433 | 0.038543 | 0.037844 | 0.00 |
03 Feb 2024 | 0.038417 | -0.00017 | -0.44% | 0.038708 | 0.038708 | 0.038324 | 0.00 |
02 Feb 2024 | 0.038587 | 0.000422 | 1.11% | 0.038237 | 0.038719 | 0.03794 | 0.00 |
01 Feb 2024 | 0.038165 | 0.000212 | 0.56% | 0.037932 | 0.038274 | 0.037336 | 0.00 |
31 Ene 2024 | 0.037953 | -0.000168 | -0.44% | 0.038236 | 0.038789 | 0.037712 | 0.00 |
30 Ene 2024 | 0.038121 | -0.000368 | -0.96% | 0.038373 | 0.039001 | 0.038121 | 0.00 |
29 Ene 2024 | 0.038489 | 0.001064 | 2.84% | 0.000346 | 0.038573 | 0.000346 | 0.00 |
28 Ene 2024 | 0.037425 | -0.000106 | -0.28% | 0.037519 | 0.038066 | 0.037146 | 0.00 |
27 Ene 2024 | 0.037531 | 0.000279 | 0.75% | 0.037258 | 0.037583 | 0.03686 | 0.00 |
26 Ene 2024 | 0.037252 | 0.001763 | 4.97% | 0.035516 | 0.037553 | 0.035449 | 0.00 |
25 Ene 2024 | 0.035489 | -0.000187 | -0.52% | 0.035618 | 0.035774 | 0.035168 | 0.00 |
24 Ene 2024 | 0.035676 | 0.000293 | 0.83% | 0.03548 | 0.035856 | 0.035081 | 0.00 |
23 Ene 2024 | 0.035383 | 0.000212 | 0.60% | 0.0352 | 0.035641 | 0.034341 | 0.00 |
22 Ene 2024 | 0.035171 | -0.001834 | -4.96% | 0.000346 | 0.037339 | 0.000346 | 0.00 |
21 Ene 2024 | 0.037005 | -0.000127 | -0.34% | 0.037121 | 0.037268 | 0.036991 | 0.00 |
20 Ene 2024 | 0.037132 | 0.000093 | 0.25% | 0.037017 | 0.037275 | 0.036882 | 0.00 |
19 Ene 2024 | 0.03704 | 0.000336 | 0.91% | 0.036757 | 0.037527 | 0.035984 | 0.00 |
18 Ene 2024 | 0.036704 | -0.001346 | -3.54% | 0.038078 | 0.038181 | 0.036198 | 0.00 |
17 Ene 2024 | 0.038049 | -0.000572 | -1.48% | 0.038543 | 0.038587 | 0.03767 | 0.00 |
16 Ene 2024 | 0.038621 | 0.000812 | 2.15% | 0.000346 | 0.038923 | 0.000346 | 0.00 |
15 Ene 2024 | 0.037809 | 0.000653 | 1.76% | 0.0372 | 0.038398 | 0.0372 | 0.00 |
14 Ene 2024 | 0.037156 | -0.0009 | -2.36% | 0.038051 | 0.038217 | 0.03709 | 0.00 |
13 Ene 2024 | 0.038056 | 0.000091 | 0.24% | 0.03808 | 0.038403 | 0.037713 | 0.00 |
12 Ene 2024 | 0.037965 | -0.003126 | -7.61% | 0.040939 | 0.04114 | 0.03712 | 0.00 |
11 Ene 2024 | 0.041091 | -0.000274 | -0.66% | 0.041225 | 0.04334 | 0.040533 | 0.00 |
10 Ene 2024 | 0.041365 | 0.000413 | 1.01% | 0.040983 | 0.042267 | 0.03955 | 0.00 |
09 Ene 2024 | 0.040952 | 0.031367 | 327.24% | 0.041784 | 0.042466 | 0.040374 | 0.00 |
08 Ene 2024 | 0.009585 | 0.00924 | 2,677.07% | 0.000346 | 0.009631 | 0.000346 | 0.00 |
07 Ene 2024 | 0.000345 | -0.00000080 | -0.23% | 0.000347 | 0.000351 | 0.000345 | 0.00 |
06 Ene 2024 | 0.000346 | -0.00000084 | -0.24% | 0.000348 | 0.000348 | 0.000343 | 0.00 |
05 Ene 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.00035 | 0.00034 | 0.00 |
04 Ene 2024 | 0.000349 | 0.000011 | 3.25% | 0.000339 | 0.000353 | 0.000337 | 0.00 |
03 Ene 2024 | 0.000338 | -0.000018 | -5.06% | 0.000356 | 0.00036 | 0.000334 | 0.00 |
02 Ene 2024 | 0.000356 | 0.000011 | 3.19% | 0.000346 | 0.000363 | 0.000346 | 0.00 |
01 Ene 2024 | 0.000345 | 0.000013 | 3.91% | 0.000334 | 0.000345 | 0.000333 | 0.00 |
31 Dic 2023 | 0.000333 | 0.00000077 | 0.23% | 0.000333 | 0.000336 | 0.000331 | 0.00 |
30 Dic 2023 | 0.000332 | 0.00000200 | 0.61% | 0.00033 | 0.000335 | 0.000327 | 0.00 |