Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LBTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 43.18 | -0.100 | -0.23% | 43.16 | 43.59 | 42.96 | 0.00 |
| 10 May 2024 | 43.29 | -1.47 | -3.28% | 44.66 | 44.95 | 42.77 | 0.00 |
| 09 May 2024 | 44.76 | 1.28 | 2.94% | 43.58 | 44.94 | 43.26 | 0.00 |
| 08 May 2024 | 43.48 | -0.970 | -2.18% | 44.35 | 44.80 | 43.31 | 0.00 |
| 07 May 2024 | 44.45 | -0.260 | -0.58% | 44.76 | 45.64 | 44.31 | 0.00 |
| 06 May 2024 | 44.71 | -0.690 | -1.52% | 20.66 | 48.40 | 20.65 | 0.00 |
| 05 May 2024 | 45.40 | 0.160 | 0.36% | 45.34 | 45.74 | 44.63 | 0.00 |
| 04 May 2024 | 45.23 | 0.600 | 1.35% | 44.56 | 45.60 | 44.39 | 0.00 |
| 03 May 2024 | 44.63 | 2.69 | 6.42% | 41.91 | 44.91 | 41.71 | 0.00 |
| 02 May 2024 | 41.94 | 0.510 | 1.23% | 41.41 | 42.32 | 40.47 | 0.00 |
| 01 May 2024 | 41.43 | -1.71 | -3.95% | 43.15 | 43.24 | 40.28 | 0.00 |
| 30 Abr 2024 | 43.13 | -2.04 | -4.52% | 45.19 | 45.79 | 42.17 | 0.00 |
| 29 Abr 2024 | 45.17 | 0.420 | 0.94% | 20.66 | 48.40 | 20.65 | 0.00 |
| 28 Abr 2024 | 44.75 | -0.040 | -0.09% | 44.71 | 45.40 | 44.59 | 0.00 |
| 27 Abr 2024 | 44.79 | -0.590 | -1.29% | 45.38 | 45.46 | 44.49 | 0.00 |
| 26 Abr 2024 | 45.38 | -0.440 | -0.96% | 45.83 | 46.04 | 45.10 | 0.00 |
| 25 Abr 2024 | 45.82 | -0.030 | -0.07% | 45.87 | 46.35 | 44.79 | 0.00 |
| 24 Abr 2024 | 45.85 | -1.55 | -3.26% | 47.55 | 47.85 | 45.42 | 0.00 |
| 23 Abr 2024 | 47.40 | -0.750 | -1.57% | 48.08 | 48.33 | 47.17 | 0.00 |
| 22 Abr 2024 | 48.15 | 1.48 | 3.16% | 20.66 | 48.77 | 20.65 | 0.00 |
| 21 Abr 2024 | 46.68 | -0.010 | -0.02% | 46.69 | 47.27 | 46.27 | 0.00 |
| 20 Abr 2024 | 46.69 | 0.630 | 1.38% | 45.93 | 47.07 | 45.50 | 0.00 |
| 19 Abr 2024 | 46.05 | 0.640 | 1.41% | 45.28 | 46.76 | 42.98 | 0.00 |
| 18 Abr 2024 | 45.41 | 1.61 | 3.68% | 43.87 | 45.76 | 43.36 | 0.00 |
| 17 Abr 2024 | 43.80 | -1.77 | -3.89% | 45.59 | 46.10 | 42.76 | 0.00 |
| 16 Abr 2024 | 45.58 | 0.290 | 0.64% | 45.27 | 45.95 | 44.19 | 0.00 |
| 15 Abr 2024 | 45.29 | -1.74 | -3.69% | 20.66 | 47.62 | 20.65 | 0.00 |
| 14 Abr 2024 | 47.02 | 0.150 | 0.31% | 46.60 | 47.20 | 45.04 | 0.00 |
| 13 Abr 2024 | 46.88 | -1.28 | -2.67% | 48.16 | 48.74 | 44.59 | 0.00 |
| 12 Abr 2024 | 48.16 | -1.45 | -2.92% | 49.71 | 50.55 | 47.24 | 0.00 |
| 11 Abr 2024 | 49.61 | -0.360 | -0.73% | 49.95 | 50.44 | 49.35 | 0.00 |
| 10 Abr 2024 | 49.98 | 1.50 | 3.08% | 48.48 | 50.35 | 47.73 | 0.00 |
| 09 Abr 2024 | 48.48 | -1.73 | -3.45% | 50.17 | 50.20 | 47.94 | 0.00 |
| 08 Abr 2024 | 50.22 | 1.59 | 3.26% | 20.66 | 51.15 | 20.65 | 0.00 |
| 07 Abr 2024 | 48.63 | 0.350 | 0.73% | 48.22 | 49.11 | 48.21 | 0.00 |
| 06 Abr 2024 | 48.28 | 0.620 | 1.29% | 47.52 | 48.77 | 47.36 | 0.00 |
| 05 Abr 2024 | 47.66 | -0.440 | -0.92% | 48.10 | 48.29 | 46.67 | 0.00 |
| 04 Abr 2024 | 48.10 | 1.63 | 3.51% | 46.43 | 48.55 | 45.76 | 0.00 |
| 03 Abr 2024 | 46.47 | 0.170 | 0.36% | 46.30 | 47.12 | 45.73 | 0.00 |
| 02 Abr 2024 | 46.30 | -3.13 | -6.34% | 49.32 | 49.32 | 45.74 | 0.00 |
| 01 Abr 2024 | 49.44 | -0.340 | -0.68% | 20.66 | 49.48 | 20.65 | 0.00 |
| 31 Mar 2024 | 49.78 | 0.860 | 1.75% | 48.96 | 49.79 | 48.96 | 0.00 |
| 30 Mar 2024 | 48.92 | -0.260 | -0.53% | 49.17 | 49.43 | 48.84 | 0.00 |
| 29 Mar 2024 | 49.18 | -0.660 | -1.33% | 49.78 | 49.85 | 48.67 | 0.00 |
| 28 Mar 2024 | 49.84 | 1.10 | 2.25% | 48.95 | 50.28 | 48.49 | 0.00 |
| 27 Mar 2024 | 48.75 | -0.240 | -0.49% | 48.89 | 50.04 | 48.07 | 0.00 |
| 26 Mar 2024 | 48.99 | 0.180 | 0.36% | 48.81 | 49.78 | 48.61 | 0.00 |
| 25 Mar 2024 | 48.81 | 1.35 | 2.84% | 20.66 | 49.72 | 20.65 | 0.00 |
| 24 Mar 2024 | 47.46 | 2.06 | 4.54% | 45.37 | 47.63 | 45.12 | 0.00 |
| 23 Mar 2024 | 45.40 | 0.580 | 1.29% | 44.97 | 46.52 | 44.49 | 0.00 |
| 22 Mar 2024 | 44.82 | -1.10 | -2.40% | 46.01 | 46.83 | 44.05 | 0.00 |
| 21 Mar 2024 | 45.92 | -1.25 | -2.66% | 47.13 | 47.40 | 45.71 | 0.00 |
| 20 Mar 2024 | 47.18 | 3.89 | 9.00% | 43.39 | 47.29 | 42.50 | 0.00 |
| 19 Mar 2024 | 43.28 | -3.96 | -8.38% | 47.23 | 47.45 | 43.20 | 0.00 |
| 18 Mar 2024 | 47.25 | -0.300 | -0.63% | 20.66 | 49.93 | 20.65 | 0.00 |
| 17 Mar 2024 | 47.54 | 2.02 | 4.44% | 45.96 | 47.95 | 45.22 | 0.00 |
| 16 Mar 2024 | 45.52 | -3.11 | -6.40% | 48.43 | 48.81 | 45.30 | 0.00 |
| 15 Mar 2024 | 48.63 | -1.32 | -2.64% | 20.66 | 49.11 | 20.65 | 0.00 |
| 14 Mar 2024 | 49.95 | -0.680 | -1.34% | 50.65 | 51.11 | 48.06 | 0.00 |
| 13 Mar 2024 | 50.63 | 1.24 | 2.51% | 49.39 | 50.89 | 49.28 | 0.00 |
| 12 Mar 2024 | 49.39 | 0.010 | 0.03% | 49.52 | 50.73 | 48.07 | 0.00 |
| 11 Mar 2024 | 49.38 | 2.02 | 4.25% | 20.66 | 50.45 | 20.65 | 0.00 |
| 10 Mar 2024 | 47.36 | 0.050 | 0.10% | 47.32 | 48.14 | 47.12 | 0.00 |
| 09 Mar 2024 | 47.32 | 0.080 | 0.17% | 47.17 | 47.48 | 47.04 | 0.00 |
| 08 Mar 2024 | 47.24 | 0.720 | 1.56% | 46.45 | 48.00 | 45.91 | 0.00 |
| 07 Mar 2024 | 46.51 | 0.460 | 0.99% | 46.17 | 47.25 | 45.83 | 0.00 |
| 06 Mar 2024 | 46.05 | 1.02 | 2.27% | 44.59 | 47.18 | 44.01 | 0.00 |
| 05 Mar 2024 | 45.03 | -2.41 | -5.08% | 47.85 | 48.08 | 39.24 | 0.00 |
| 04 Mar 2024 | 47.44 | 3.25 | 7.35% | 20.66 | 47.91 | 20.65 | 0.00 |
| 03 Mar 2024 | 44.19 | 0.650 | 1.49% | 43.48 | 44.34 | 43.21 | 0.00 |
| 02 Mar 2024 | 43.54 | -0.340 | -0.77% | 43.84 | 43.84 | 43.24 | 0.00 |
| 01 Mar 2024 | 43.88 | 0.630 | 1.46% | 43.06 | 44.34 | 42.78 | 0.00 |
| 29 Feb 2024 | 43.25 | 0.230 | 0.53% | 42.83 | 44.29 | 41.36 | 0.00 |
| 28 Feb 2024 | 43.02 | 3.24 | 8.13% | 39.85 | 44.80 | 39.66 | 0.00 |
| 27 Feb 2024 | 39.78 | 1.77 | 4.65% | 38.09 | 40.11 | 37.40 | 0.00 |
| 26 Feb 2024 | 38.01 | 1.71 | 4.71% | 20.66 | 38.34 | 20.65 | 0.00 |
| 25 Feb 2024 | 36.31 | 0.080 | 0.22% | 36.19 | 36.45 | 36.00 | 0.00 |
| 24 Feb 2024 | 36.23 | 0.540 | 1.52% | 35.57 | 36.27 | 35.50 | 0.00 |
| 23 Feb 2024 | 35.68 | -0.320 | -0.89% | 36.10 | 36.16 | 35.45 | 0.00 |
| 22 Feb 2024 | 36.00 | -0.500 | -1.37% | 36.44 | 36.55 | 35.86 | 0.00 |
| 21 Feb 2024 | 36.50 | -0.260 | -0.71% | 36.83 | 36.86 | 35.70 | 0.00 |
| 20 Feb 2024 | 36.76 | 0.210 | 0.58% | 36.57 | 37.13 | 35.90 | 0.00 |
| 19 Feb 2024 | 36.55 | -0.190 | -0.51% | 20.66 | 36.95 | 20.65 | 0.00 |
| 18 Feb 2024 | 36.74 | 0.220 | 0.61% | 36.46 | 36.91 | 36.20 | 0.00 |
| 17 Feb 2024 | 36.51 | -0.220 | -0.59% | 36.70 | 36.73 | 35.74 | 0.00 |
| 16 Feb 2024 | 36.73 | 0.220 | 0.61% | 36.61 | 36.99 | 36.42 | 0.00 |
| 15 Feb 2024 | 36.51 | 0.00 | 0.01% | 36.52 | 37.22 | 36.19 | 0.00 |
| 14 Feb 2024 | 36.51 | 1.45 | 4.15% | 35.05 | 36.83 | 34.76 | 0.00 |
| 13 Feb 2024 | 35.05 | 0.030 | 0.09% | 35.03 | 35.30 | 34.19 | 0.00 |
| 12 Feb 2024 | 35.02 | 1.43 | 4.26% | 20.66 | 35.29 | 20.65 | 0.00 |
| 11 Feb 2024 | 33.59 | 0.270 | 0.81% | 33.35 | 33.95 | 33.20 | 0.00 |
| 10 Feb 2024 | 33.32 | 0.640 | 1.96% | 32.75 | 33.61 | 32.53 | 0.00 |
