Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PHAGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.140156 | 0.000769 | 0.55% | 0.14103 | 0.142492 | 0.135071 | 655,307.00 |
| 15 May 2024 | 0.139387 | 0.007435 | 5.63% | 0.132096 | 0.141706 | 0.128738 | 740,599.00 |
| 14 May 2024 | 0.131952 | -0.010231 | -7.20% | 0.141735 | 0.142102 | 0.130473 | 419,728.00 |
| 13 May 2024 | 0.142183 | -0.004106 | -2.81% | 0.154542 | 0.263846 | 0.140796 | 319,869.00 |
| 12 May 2024 | 0.146289 | -0.003834 | -2.55% | 0.150256 | 0.152769 | 0.14559 | 271,637.00 |
| 11 May 2024 | 0.150122 | 0.001109 | 0.74% | 0.148107 | 0.152798 | 0.14537 | 118,237.00 |
| 10 May 2024 | 0.149014 | -0.006068 | -3.91% | 0.154765 | 0.160195 | 0.147064 | 209,317.00 |
| 09 May 2024 | 0.155081 | 0.004912 | 3.27% | 0.150509 | 0.15661 | 0.146488 | 159,719.00 |
| 08 May 2024 | 0.150169 | -0.004348 | -2.81% | 0.153179 | 0.156417 | 0.149279 | 217,741.00 |
| 07 May 2024 | 0.154517 | -0.002914 | -1.85% | 0.157626 | 0.163446 | 0.153858 | 299,899.00 |
| 06 May 2024 | 0.15743 | -0.001401 | -0.88% | 0.154542 | 0.279356 | 0.152246 | 357,508.00 |
| 05 May 2024 | 0.158832 | 0.007692 | 5.09% | 0.150986 | 0.161196 | 0.145638 | 261,593.00 |
| 04 May 2024 | 0.151139 | -0.003511 | -2.27% | 0.154394 | 0.161008 | 0.150282 | 233,594.00 |
| 03 May 2024 | 0.15465 | 0.011695 | 8.18% | 0.142402 | 0.159583 | 0.142095 | 264,256.00 |
| 02 May 2024 | 0.142956 | 0.001736 | 1.23% | 0.141152 | 0.144631 | 0.134659 | 222,845.00 |
| 01 May 2024 | 0.141219 | -0.002902 | -2.01% | 0.142723 | 0.143508 | 0.132598 | 207,305.00 |
| 30 Abr 2024 | 0.144121 | -0.00987 | -6.41% | 0.154542 | 0.155314 | 0.136913 | 230,394.00 |
| 29 Abr 2024 | 0.153991 | -0.002083 | -1.33% | 0.166712 | 0.279356 | 0.146964 | 639,627.00 |
| 28 Abr 2024 | 0.156073 | 0.000872 | 0.56% | 0.153914 | 0.162172 | 0.153914 | 185,706.00 |
| 27 Abr 2024 | 0.155202 | 0.004601 | 3.05% | 0.150083 | 0.157634 | 0.147659 | 88,932.00 |
| 26 Abr 2024 | 0.150601 | -0.012796 | -7.83% | 0.163433 | 0.163968 | 0.145395 | 864,183.00 |
| 25 Abr 2024 | 0.163397 | -0.006309 | -3.72% | 0.169789 | 0.171856 | 0.158229 | 262,799.00 |
| 24 Abr 2024 | 0.169706 | -0.010527 | -5.84% | 0.180278 | 0.184479 | 0.16829 | 324,964.00 |
| 23 Abr 2024 | 0.180232 | 0.005798 | 3.32% | 0.174155 | 0.19227 | 0.174155 | 641,887.00 |
| 22 Abr 2024 | 0.174434 | -0.002527 | -1.43% | 0.166712 | 0.185855 | 0.166712 | 1,092,295.00 |
| 21 Abr 2024 | 0.176961 | 0.00784 | 4.64% | 0.168599 | 0.18878 | 0.166192 | 880,247.00 |
| 20 Abr 2024 | 0.169121 | 0.011104 | 7.03% | 0.156063 | 0.169347 | 0.15407 | 128,628.00 |
| 19 Abr 2024 | 0.158017 | -0.002407 | -1.50% | 0.159967 | 0.164543 | 0.146209 | 487,544.00 |
| 18 Abr 2024 | 0.160425 | 0.007659 | 5.01% | 0.15251 | 0.160425 | 0.1494 | 300,256.00 |
| 17 Abr 2024 | 0.152766 | -0.01849 | -10.80% | 0.170278 | 0.171522 | 0.151483 | 375,249.00 |
| 16 Abr 2024 | 0.171255 | 0.001088 | 0.64% | 0.16961 | 0.17628 | 0.159616 | 341,544.00 |
| 15 Abr 2024 | 0.170167 | -0.007585 | -4.27% | 0.166712 | 0.196157 | 0.165546 | 1,645,680.00 |
| 14 Abr 2024 | 0.177752 | 0.008988 | 5.33% | 0.166712 | 0.193282 | 0.166712 | 1,157,943.00 |
| 13 Abr 2024 | 0.168764 | 0.004586 | 2.79% | 0.162007 | 0.199525 | 0.14736 | 3,200,018.00 |
| 12 Abr 2024 | 0.164178 | -0.023921 | -12.72% | 0.188483 | 0.193353 | 0.15845 | 1,090,271.00 |
| 11 Abr 2024 | 0.188099 | -0.009255 | -4.69% | 0.196662 | 0.199263 | 0.187152 | 224,311.00 |
| 10 Abr 2024 | 0.197354 | -0.003913 | -1.94% | 0.200728 | 0.2047 | 0.189341 | 230,693.00 |
| 09 Abr 2024 | 0.201267 | -0.008888 | -4.23% | 0.20938 | 0.215289 | 0.200593 | 252,773.00 |
| 08 Abr 2024 | 0.210155 | 0.003907 | 1.89% | 0.189592 | 0.221217 | 0.184679 | 382,110.00 |
| 07 Abr 2024 | 0.206249 | 0.004758 | 2.36% | 0.199626 | 0.214799 | 0.192756 | 713,544.00 |
| 06 Abr 2024 | 0.201491 | 0.016515 | 8.93% | 0.18392 | 0.203385 | 0.183631 | 372,166.00 |
| 05 Abr 2024 | 0.184975 | -0.008757 | -4.52% | 0.193742 | 0.195574 | 0.17299 | 752,593.00 |
| 04 Abr 2024 | 0.193732 | 0.004481 | 2.37% | 0.189592 | 0.203018 | 0.184679 | 1,305,575.00 |
| 03 Abr 2024 | 0.189251 | -0.012859 | -6.36% | 0.202083 | 0.208477 | 0.185535 | 1,052,198.00 |
| 02 Abr 2024 | 0.20211 | -0.013126 | -6.10% | 0.214157 | 0.214743 | 0.196501 | 1,072,359.00 |
| 01 Abr 2024 | 0.215235 | -0.017718 | -7.61% | 0.252044 | 0.26096 | 0.207256 | 949,710.00 |
| 31 Mar 2024 | 0.232953 | 0.018318 | 8.53% | 0.218685 | 0.238071 | 0.215948 | 1,385,470.00 |
| 30 Mar 2024 | 0.214635 | 0.002175 | 1.02% | 0.211872 | 0.226506 | 0.198744 | 1,857,077.00 |
| 29 Mar 2024 | 0.21246 | -0.01016 | -4.56% | 0.215614 | 0.220675 | 0.207662 | 665,057.00 |
| 28 Mar 2024 | 0.222621 | -0.003876 | -1.71% | 0.227457 | 0.233768 | 0.222621 | 418,312.00 |
| 27 Mar 2024 | 0.226497 | -0.017097 | -7.02% | 0.24035 | 0.243053 | 0.225932 | 594,586.00 |
| 26 Mar 2024 | 0.243594 | -0.008449 | -3.35% | 0.252044 | 0.267126 | 0.238398 | 833,747.00 |
| 25 Mar 2024 | 0.252043 | 0.004826 | 1.95% | 0.270426 | 0.273607 | 0.248966 | 2,324,378.00 |
| 24 Mar 2024 | 0.247217 | 0.001039 | 0.42% | 0.246048 | 0.251349 | 0.237044 | 566,730.00 |
| 23 Mar 2024 | 0.246178 | 0.01776 | 7.78% | 0.23119 | 0.280682 | 0.230604 | 1,675,308.00 |
| 22 Mar 2024 | 0.228418 | -0.021639 | -8.65% | 0.248968 | 0.25586 | 0.224969 | 1,098,833.00 |
| 21 Mar 2024 | 0.250056 | -0.023813 | -8.70% | 0.270426 | 0.281015 | 0.247695 | 1,466,283.00 |
| 20 Mar 2024 | 0.273869 | 0.06643 | 32.02% | 0.208906 | 0.292737 | 0.208906 | 3,171,117.00 |
| 19 Mar 2024 | 0.207439 | -0.026427 | -11.30% | 0.233783 | 0.243207 | 0.196552 | 1,720,965.00 |
| 18 Mar 2024 | 0.233866 | 0.005476 | 2.40% | 0.154867 | 0.288136 | 0.149392 | 3,551,076.00 |
| 17 Mar 2024 | 0.22839 | 0.027634 | 13.76% | 0.20579 | 0.270559 | 0.196863 | 8,243,906.00 |
| 16 Mar 2024 | 0.200756 | 0.028953 | 16.85% | 0.170004 | 0.219111 | 0.154686 | 4,720,125.00 |
| 15 Mar 2024 | 0.171803 | 0.006019 | 3.63% | 0.154867 | 0.181843 | 0.149392 | 4,320,986.00 |
| 14 Mar 2024 | 0.165784 | -0.005102 | -2.99% | 0.168089 | 0.168089 | 0.157278 | 1,098,823.00 |
| 13 Mar 2024 | 0.170885 | 0.018634 | 12.24% | 0.152247 | 0.17305 | 0.151386 | 1,944,854.00 |
| 12 Mar 2024 | 0.152251 | -0.002184 | -1.41% | 0.154867 | 0.156881 | 0.144171 | 894,649.00 |
| 11 Mar 2024 | 0.154434 | 0.002039 | 1.34% | 0.119705 | 0.162493 | 0.106465 | 3,106,349.00 |
| 10 Mar 2024 | 0.152395 | 0.007067 | 4.86% | 0.147458 | 0.169104 | 0.147458 | 3,620,205.00 |
| 09 Mar 2024 | 0.145329 | -0.00081 | -0.55% | 0.145944 | 0.151656 | 0.143243 | 1,101,216.00 |
| 08 Mar 2024 | 0.146139 | 0.001196 | 0.83% | 0.149979 | 0.150875 | 0.138022 | 2,129,127.00 |
| 07 Mar 2024 | 0.144943 | 0.015931 | 12.35% | 0.128805 | 0.14904 | 0.124918 | 2,397,645.00 |
| 06 Mar 2024 | 0.129012 | 0.011979 | 10.24% | 0.116873 | 0.13049 | 0.113404 | 673,313.00 |
| 05 Mar 2024 | 0.117032 | -0.009465 | -7.48% | 0.126494 | 0.12976 | 0.100965 | 1,628,023.00 |
| 04 Mar 2024 | 0.126497 | -0.008736 | -6.46% | 0.119705 | 0.136373 | 0.106465 | 2,353,027.00 |
| 03 Mar 2024 | 0.135233 | 0.001501 | 1.12% | 0.134503 | 0.13773 | 0.12765 | 1,004,285.00 |
| 02 Mar 2024 | 0.133732 | -0.009431 | -6.59% | 0.143507 | 0.143843 | 0.131585 | 1,896,496.00 |
| 01 Mar 2024 | 0.143163 | 0.011309 | 8.58% | 0.130809 | 0.144149 | 0.129858 | 1,336,672.00 |
| 29 Feb 2024 | 0.131854 | 0.009893 | 8.11% | 0.122867 | 0.152015 | 0.118885 | 7,320,994.00 |
| 28 Feb 2024 | 0.121961 | 0.002462 | 2.06% | 0.119705 | 0.121961 | 0.106465 | 9,753,036.00 |
| 27 Feb 2024 | 0.119499 | 0.012582 | 11.77% | 0.106705 | 0.12949 | 0.102175 | 6,574,937.00 |
| 26 Feb 2024 | 0.106917 | 0.003171 | 3.06% | 0.081921 | 0.107389 | 0.081499 | 785,662.00 |
| 25 Feb 2024 | 0.103746 | 0.002675 | 2.65% | 0.100984 | 0.105013 | 0.10088 | 255,470.00 |
| 24 Feb 2024 | 0.101071 | 0.001916 | 1.93% | 0.098851 | 0.101921 | 0.097045 | 506,784.00 |
| 23 Feb 2024 | 0.099154 | -0.006154 | -5.84% | 0.105175 | 0.105175 | 0.098018 | 971,097.00 |
| 22 Feb 2024 | 0.105308 | 0.003056 | 2.99% | 0.1029 | 0.109521 | 0.101737 | 1,000,694.00 |
| 21 Feb 2024 | 0.102252 | -0.001553 | -1.50% | 0.104002 | 0.108217 | 0.097823 | 1,026,889.00 |
| 20 Feb 2024 | 0.103806 | 0.00224 | 2.21% | 0.100807 | 0.107503 | 0.098283 | 1,435,671.00 |
| 19 Feb 2024 | 0.101566 | 0.001544 | 1.54% | 0.081921 | 0.10422 | 0.081499 | 1,865,505.00 |
| 18 Feb 2024 | 0.100022 | -0.001444 | -1.42% | 0.101308 | 0.105243 | 0.099319 | 724,487.00 |
| 17 Feb 2024 | 0.101466 | 0.004356 | 4.49% | 0.097015 | 0.101569 | 0.093708 | 767,580.00 |
