FTCGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.0443 | 0.000975 | 2.25% | 0.043509 | 0.044689 | 0.043099 | 0.00 |
27 Mar 2024 | 0.043325 | -0.000213 | -0.49% | 0.04345 | 0.044472 | 0.042719 | 0.00 |
26 Mar 2024 | 0.043538 | 0.000158 | 0.36% | 0.04338 | 0.04424 | 0.043205 | 0.00 |
25 Mar 2024 | 0.04338 | 0.001198 | 2.84% | 0.005131 | 0.044189 | 0.0043 | 0.00 |
24 Mar 2024 | 0.042182 | 0.001833 | 4.54% | 0.040327 | 0.042331 | 0.040099 | 0.00 |
23 Mar 2024 | 0.040349 | 0.000514 | 1.29% | 0.039965 | 0.041347 | 0.039539 | 0.00 |
22 Mar 2024 | 0.039834 | -0.000981 | -2.40% | 0.040891 | 0.041618 | 0.039147 | 0.00 |
21 Mar 2024 | 0.040815 | -0.001115 | -2.66% | 0.04189 | 0.042126 | 0.040625 | 0.00 |
20 Mar 2024 | 0.04193 | 0.003461 | 9.00% | 0.03856 | 0.042025 | 0.037768 | 0.00 |
19 Mar 2024 | 0.038469 | -0.003521 | -8.39% | 0.041975 | 0.042173 | 0.038395 | 0.00 |
18 Mar 2024 | 0.04199 | -0.000265 | -0.63% | 0.005131 | 0.044372 | 0.0043 | 0.00 |
17 Mar 2024 | 0.042255 | 0.001796 | 4.44% | 0.040848 | 0.04262 | 0.040191 | 0.00 |
16 Mar 2024 | 0.040459 | -0.002766 | -6.40% | 0.043046 | 0.043381 | 0.040261 | 0.00 |
15 Mar 2024 | 0.043224 | -0.001172 | -2.64% | 0.005131 | 0.043648 | 0.0043 | 0.00 |
14 Mar 2024 | 0.044396 | -0.000603 | -1.34% | 0.045014 | 0.045425 | 0.042717 | 0.00 |
13 Mar 2024 | 0.045 | 0.001103 | 2.51% | 0.043896 | 0.045226 | 0.043802 | 0.00 |
12 Mar 2024 | 0.043897 | 0.000011 | 0.03% | 0.044009 | 0.045086 | 0.04272 | 0.00 |
11 Mar 2024 | 0.043886 | 0.001791 | 4.25% | 0.005131 | 0.044841 | 0.0043 | 0.00 |
10 Mar 2024 | 0.042095 | 0.00004 | 0.10% | 0.042055 | 0.042789 | 0.041875 | 0.00 |
09 Mar 2024 | 0.042055 | 0.000073 | 0.17% | 0.041926 | 0.042194 | 0.041803 | 0.00 |
08 Mar 2024 | 0.041982 | 0.000644 | 1.56% | 0.041283 | 0.04266 | 0.040806 | 0.00 |
07 Mar 2024 | 0.041337 | 0.000406 | 0.99% | 0.041031 | 0.041995 | 0.040733 | 0.00 |
06 Mar 2024 | 0.040931 | 0.000907 | 2.27% | 0.039626 | 0.041929 | 0.039116 | 0.00 |
05 Mar 2024 | 0.040024 | -0.002142 | -5.08% | 0.042524 | 0.042734 | 0.034879 | 0.00 |
04 Mar 2024 | 0.042166 | 0.002888 | 7.35% | 0.005131 | 0.042579 | 0.0043 | 0.00 |
03 Mar 2024 | 0.039277 | 0.000578 | 1.49% | 0.038639 | 0.039406 | 0.038403 | 0.00 |
02 Mar 2024 | 0.038699 | -0.000301 | -0.77% | 0.038959 | 0.038959 | 0.038429 | 0.00 |
01 Mar 2024 | 0.039 | 0.000562 | 1.46% | 0.038274 | 0.039405 | 0.038021 | 0.00 |
29 Feb 2024 | 0.038437 | 0.000203 | 0.53% | 0.038065 | 0.039363 | 0.036759 | 0.00 |
28 Feb 2024 | 0.038234 | 0.002876 | 8.13% | 0.035418 | 0.039816 | 0.035249 | 0.00 |
27 Feb 2024 | 0.035358 | 0.001572 | 4.65% | 0.033854 | 0.03565 | 0.033239 | 0.00 |
26 Feb 2024 | 0.033786 | 0.001518 | 4.71% | 0.005131 | 0.034071 | 0.0043 | 0.00 |
25 Feb 2024 | 0.032268 | 0.000072 | 0.22% | 0.032168 | 0.032394 | 0.031995 | 0.00 |
24 Feb 2024 | 0.032196 | 0.000483 | 1.52% | 0.031616 | 0.032238 | 0.03155 | 0.00 |
23 Feb 2024 | 0.031713 | -0.000284 | -0.89% | 0.032081 | 0.03214 | 0.031509 | 0.00 |
22 Feb 2024 | 0.031997 | -0.000444 | -1.37% | 0.032387 | 0.032484 | 0.031869 | 0.00 |
21 Feb 2024 | 0.032441 | -0.00023 | -0.70% | 0.032734 | 0.032764 | 0.031733 | 0.00 |
20 Feb 2024 | 0.032672 | 0.000187 | 0.58% | 0.032505 | 0.033004 | 0.03191 | 0.00 |
19 Feb 2024 | 0.032485 | -0.000167 | -0.51% | 0.005131 | 0.032844 | 0.0043 | 0.00 |
18 Feb 2024 | 0.032652 | 0.000199 | 0.61% | 0.032402 | 0.032808 | 0.032176 | 0.00 |
17 Feb 2024 | 0.032453 | -0.000193 | -0.59% | 0.032614 | 0.032648 | 0.031768 | 0.00 |
16 Feb 2024 | 0.032645 | 0.000198 | 0.61% | 0.03254 | 0.032876 | 0.032367 | 0.00 |
15 Feb 2024 | 0.032447 | 0.00000200 | 0.01% | 0.03246 | 0.033081 | 0.03216 | 0.00 |
14 Feb 2024 | 0.032445 | 0.001291 | 4.15% | 0.031147 | 0.032736 | 0.03089 | 0.00 |
13 Feb 2024 | 0.031153 | 0.000027 | 0.09% | 0.031133 | 0.031369 | 0.030383 | 0.00 |
12 Feb 2024 | 0.031126 | 0.001272 | 4.26% | 0.005131 | 0.031363 | 0.0043 | 0.00 |
11 Feb 2024 | 0.029855 | 0.000238 | 0.81% | 0.029642 | 0.030169 | 0.029511 | 0.00 |
10 Feb 2024 | 0.029616 | 0.000569 | 1.96% | 0.029111 | 0.02987 | 0.028915 | 0.00 |
09 Feb 2024 | 0.029048 | 0.000686 | 2.42% | 0.028385 | 0.029996 | 0.028342 | 0.00 |
08 Feb 2024 | 0.028362 | 0.000688 | 2.49% | 0.027735 | 0.028504 | 0.027735 | 0.00 |
07 Feb 2024 | 0.027674 | 0.000647 | 2.39% | 0.027016 | 0.027696 | 0.026809 | 0.00 |
06 Feb 2024 | 0.027027 | 0.000144 | 0.53% | 0.026877 | 0.027205 | 0.026794 | 0.00 |
05 Feb 2024 | 0.026883 | 0.000241 | 0.91% | 0.005131 | 0.027381 | 0.0043 | 0.00 |
04 Feb 2024 | 0.026642 | -0.000216 | -0.80% | 0.026869 | 0.026946 | 0.026457 | 0.00 |
03 Feb 2024 | 0.026858 | -0.000119 | -0.44% | 0.027061 | 0.027061 | 0.026793 | 0.00 |
02 Feb 2024 | 0.026977 | 0.000295 | 1.11% | 0.026732 | 0.027069 | 0.026525 | 0.00 |
01 Feb 2024 | 0.026682 | 0.000148 | 0.56% | 0.026519 | 0.026758 | 0.026102 | 0.00 |
31 Ene 2024 | 0.026534 | -0.000117 | -0.44% | 0.026731 | 0.027118 | 0.026365 | 0.00 |
30 Ene 2024 | 0.026651 | -0.000257 | -0.96% | 0.026827 | 0.027266 | 0.026651 | 0.00 |
29 Ene 2024 | 0.026908 | 0.000744 | 2.84% | 0.005131 | 0.026967 | 0.0043 | 0.00 |
28 Ene 2024 | 0.026164 | -0.000074 | -0.28% | 0.02623 | 0.026613 | 0.02597 | 0.00 |
27 Ene 2024 | 0.026239 | 0.000195 | 0.75% | 0.026048 | 0.026275 | 0.02577 | 0.00 |
26 Ene 2024 | 0.026044 | 0.001233 | 4.97% | 0.024829 | 0.026254 | 0.024783 | 0.00 |
25 Ene 2024 | 0.024811 | -0.000131 | -0.53% | 0.024901 | 0.02501 | 0.024586 | 0.00 |
24 Ene 2024 | 0.024942 | 0.000205 | 0.83% | 0.024804 | 0.025067 | 0.024526 | 0.00 |
23 Ene 2024 | 0.024737 | 0.000148 | 0.60% | 0.024609 | 0.024917 | 0.024008 | 0.00 |
22 Ene 2024 | 0.024589 | -0.001282 | -4.96% | 0.005131 | 0.026104 | 0.0043 | 0.00 |
21 Ene 2024 | 0.025871 | -0.000089 | -0.34% | 0.025952 | 0.026055 | 0.025861 | 0.00 |
20 Ene 2024 | 0.02596 | 0.000065 | 0.25% | 0.025879 | 0.026059 | 0.025785 | 0.00 |
19 Ene 2024 | 0.025895 | 0.000235 | 0.91% | 0.025697 | 0.026235 | 0.025157 | 0.00 |
18 Ene 2024 | 0.02566 | -0.000941 | -3.54% | 0.026621 | 0.026693 | 0.025307 | 0.00 |
17 Ene 2024 | 0.026601 | -0.0004 | -1.48% | 0.026946 | 0.026977 | 0.026336 | 0.00 |
16 Ene 2024 | 0.027001 | 0.000568 | 2.15% | 0.005131 | 0.027212 | 0.0043 | 0.00 |
15 Ene 2024 | 0.026433 | 0.000457 | 1.76% | 0.026007 | 0.026845 | 0.026007 | 0.00 |
14 Ene 2024 | 0.025976 | -0.000629 | -2.36% | 0.026602 | 0.026718 | 0.02593 | 0.00 |
13 Ene 2024 | 0.026606 | 0.000064 | 0.24% | 0.026622 | 0.026848 | 0.026366 | 0.00 |
12 Ene 2024 | 0.026542 | -0.002185 | -7.61% | 0.028621 | 0.028761 | 0.025951 | 0.00 |
11 Ene 2024 | 0.028727 | -0.000192 | -0.66% | 0.028821 | 0.030299 | 0.028337 | 0.00 |
10 Ene 2024 | 0.028919 | 0.000288 | 1.01% | 0.028652 | 0.029549 | 0.02765 | 0.00 |
09 Ene 2024 | 0.02863 | 0.025312 | 762.88% | 0.029212 | 0.029688 | 0.028226 | 0.00 |
08 Ene 2024 | 0.003318 | -0.02395 | -87.83% | 0.005131 | 0.005147 | 0.003107 | 0.00 |
07 Ene 2024 | 0.027268 | -0.000064 | -0.23% | 0.027389 | 0.027701 | 0.027225 | 0.00 |
06 Ene 2024 | 0.027332 | -0.000066 | -0.24% | 0.027476 | 0.027483 | 0.027096 | 0.00 |
05 Ene 2024 | 0.027397 | -0.000171 | -0.62% | 0.027567 | 0.027611 | 0.026872 | 0.00 |
04 Ene 2024 | 0.027568 | 0.000861 | 3.22% | 0.026779 | 0.027897 | 0.026598 | 0.00 |
03 Ene 2024 | 0.026707 | 0.025995 | 3,653.31% | 0.028152 | 0.028469 | 0.026398 | 0.00 |
02 Ene 2024 | 0.000712 | -0.026562 | -97.39% | 0.005131 | 0.005147 | 0.000709 | 0.00 |
01 Ene 2024 | 0.027273 | 0.001 | 3.81% | 0.026407 | 0.027273 | 0.026304 | 0.00 |
31 Dic 2023 | 0.026273 | 0.00006 | 0.23% | 0.026303 | 0.02653 | 0.026127 | 0.00 |
30 Dic 2023 | 0.026213 | 0.000145 | 0.56% | 0.026106 | 0.02646 | 0.025838 | 0.00 |