PHTTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.005158 | -0.000174 | -3.26% | 0.005349 | 0.005384 | 0.005109 | 0.00 |
23 Abr 2024 | 0.005332 | -0.000085 | -1.57% | 0.005409 | 0.005438 | 0.005307 | 0.00 |
22 Abr 2024 | 0.005417 | 0.000166 | 3.16% | 0.005252 | 0.005486 | 0.005216 | 0.00 |
21 Abr 2024 | 0.005251 | -0.00000100 | -0.02% | 0.005252 | 0.005318 | 0.005206 | 0.00 |
20 Abr 2024 | 0.005252 | 0.000071 | 1.37% | 0.005168 | 0.005295 | 0.005119 | 0.00 |
19 Abr 2024 | 0.005181 | 0.000072 | 1.41% | 0.005095 | 0.00526 | 0.004835 | 0.00 |
18 Abr 2024 | 0.005109 | 0.000181 | 3.68% | 0.004936 | 0.005148 | 0.004878 | 0.00 |
17 Abr 2024 | 0.004928 | -0.000199 | -3.88% | 0.005129 | 0.005187 | 0.00481 | 0.00 |
16 Abr 2024 | 0.005127 | 0.000033 | 0.65% | 0.005093 | 0.00517 | 0.004972 | 0.00 |
15 Abr 2024 | 0.005095 | -0.000195 | -3.69% | 0.005243 | 0.005357 | 0.005032 | 0.00 |
14 Abr 2024 | 0.00529 | 0.000016 | 0.30% | 0.005243 | 0.005311 | 0.005067 | 0.00 |
13 Abr 2024 | 0.005274 | -0.000145 | -2.68% | 0.005418 | 0.005483 | 0.005017 | 0.00 |
12 Abr 2024 | 0.005418 | -0.000163 | -2.92% | 0.005593 | 0.005687 | 0.005314 | 0.00 |
11 Abr 2024 | 0.005582 | -0.000041 | -0.73% | 0.005619 | 0.005675 | 0.005552 | 0.00 |
10 Abr 2024 | 0.005623 | 0.000168 | 3.08% | 0.005455 | 0.005664 | 0.00537 | 0.00 |
09 Abr 2024 | 0.005454 | -0.000195 | -3.45% | 0.005644 | 0.005648 | 0.005394 | 0.00 |
08 Abr 2024 | 0.005649 | 0.000179 | 3.26% | 0.005223 | 0.005754 | 0.005148 | 0.00 |
07 Abr 2024 | 0.005471 | 0.00004 | 0.74% | 0.005425 | 0.005525 | 0.005423 | 0.00 |
06 Abr 2024 | 0.005431 | 0.000069 | 1.29% | 0.005347 | 0.005487 | 0.005328 | 0.00 |
05 Abr 2024 | 0.005362 | -0.00005 | -0.92% | 0.005412 | 0.005433 | 0.00525 | 0.00 |
04 Abr 2024 | 0.005412 | 0.000184 | 3.51% | 0.005223 | 0.005462 | 0.005148 | 0.00 |
03 Abr 2024 | 0.005228 | 0.000019 | 0.36% | 0.005208 | 0.005301 | 0.005145 | 0.00 |
02 Abr 2024 | 0.005209 | -0.000353 | -6.35% | 0.005548 | 0.005549 | 0.005146 | 0.00 |
01 Abr 2024 | 0.005562 | -0.000038 | -0.68% | 0.005491 | 0.0056 | 0.00544 | 0.00 |
31 Mar 2024 | 0.0056 | 0.000096 | 1.74% | 0.005508 | 0.005601 | 0.005508 | 0.00 |
30 Mar 2024 | 0.005503 | -0.000029 | -0.52% | 0.005532 | 0.005561 | 0.005495 | 0.00 |
29 Mar 2024 | 0.005533 | -0.000075 | -1.34% | 0.0056 | 0.005608 | 0.005475 | 0.00 |
28 Mar 2024 | 0.005608 | 0.000123 | 2.25% | 0.005507 | 0.005657 | 0.005456 | 0.00 |
27 Mar 2024 | 0.005484 | -0.000027 | -0.49% | 0.0055 | 0.005629 | 0.005407 | 0.00 |
26 Mar 2024 | 0.005511 | 0.00002 | 0.36% | 0.005491 | 0.0056 | 0.005469 | 0.00 |
25 Mar 2024 | 0.005491 | 0.000152 | 2.84% | 0.005302 | 0.005594 | 0.005275 | 0.00 |
24 Mar 2024 | 0.005339 | 0.000232 | 4.54% | 0.005105 | 0.005358 | 0.005076 | 0.00 |
23 Mar 2024 | 0.005107 | 0.000065 | 1.29% | 0.005059 | 0.005234 | 0.005005 | 0.00 |
22 Mar 2024 | 0.005042 | -0.000124 | -2.40% | 0.005176 | 0.005268 | 0.004955 | 0.00 |
21 Mar 2024 | 0.005166 | -0.000141 | -2.66% | 0.005302 | 0.005332 | 0.005142 | 0.00 |
20 Mar 2024 | 0.005308 | 0.000438 | 9.00% | 0.004881 | 0.00532 | 0.004781 | 0.00 |
19 Mar 2024 | 0.004869 | -0.000446 | -8.39% | 0.005313 | 0.005338 | 0.00486 | 0.00 |
18 Mar 2024 | 0.005315 | -0.000034 | -0.64% | 0.005449 | 0.005617 | 0.005096 | 0.00 |
17 Mar 2024 | 0.005349 | 0.000227 | 4.44% | 0.005171 | 0.005395 | 0.005087 | 0.00 |
16 Mar 2024 | 0.005121 | -0.00035 | -6.40% | 0.005449 | 0.005491 | 0.005096 | 0.00 |
15 Mar 2024 | 0.005471 | -0.000148 | -2.63% | 0.005571 | 0.005707 | 0.005172 | 0.00 |
14 Mar 2024 | 0.00562 | -0.000076 | -1.33% | 0.005698 | 0.00575 | 0.005407 | 0.00 |
13 Mar 2024 | 0.005696 | 0.00014 | 2.51% | 0.005556 | 0.005725 | 0.005545 | 0.00 |
12 Mar 2024 | 0.005557 | 0.00000100 | 0.02% | 0.005571 | 0.005707 | 0.005408 | 0.00 |
11 Mar 2024 | 0.005555 | 0.000227 | 4.25% | 0.004845 | 0.005676 | 0.004845 | 0.00 |
10 Mar 2024 | 0.005329 | 0.00000500 | 0.09% | 0.005323 | 0.005416 | 0.005301 | 0.00 |
09 Mar 2024 | 0.005323 | 0.00000900 | 0.17% | 0.005307 | 0.005341 | 0.005292 | 0.00 |
08 Mar 2024 | 0.005314 | 0.000082 | 1.57% | 0.005226 | 0.0054 | 0.005165 | 0.00 |
07 Mar 2024 | 0.005233 | 0.000051 | 0.98% | 0.005194 | 0.005316 | 0.005156 | 0.00 |
06 Mar 2024 | 0.005181 | 0.000115 | 2.27% | 0.005016 | 0.005308 | 0.004951 | 0.00 |
05 Mar 2024 | 0.005066 | -0.000271 | -5.08% | 0.005383 | 0.005409 | 0.004415 | 0.00 |
04 Mar 2024 | 0.005337 | 0.000366 | 7.35% | 0.004845 | 0.00539 | 0.004845 | 0.00 |
03 Mar 2024 | 0.004972 | 0.000073 | 1.49% | 0.004891 | 0.004988 | 0.004861 | 0.00 |
02 Mar 2024 | 0.004899 | -0.000038 | -0.77% | 0.004932 | 0.004932 | 0.004864 | 0.00 |
01 Mar 2024 | 0.004937 | 0.000071 | 1.46% | 0.004845 | 0.004988 | 0.004813 | 0.00 |
29 Feb 2024 | 0.004865 | 0.000026 | 0.54% | 0.004818 | 0.004983 | 0.004653 | 0.00 |
28 Feb 2024 | 0.00484 | 0.000364 | 8.13% | 0.004483 | 0.00504 | 0.004462 | 0.00 |
27 Feb 2024 | 0.004476 | 0.000199 | 4.65% | 0.004285 | 0.004513 | 0.004207 | 0.00 |
26 Feb 2024 | 0.004277 | 0.000192 | 4.71% | 0.004061 | 0.004313 | 0.004018 | 0.00 |
25 Feb 2024 | 0.004084 | 0.00000900 | 0.22% | 0.004072 | 0.004101 | 0.00405 | 0.00 |
24 Feb 2024 | 0.004075 | 0.000061 | 1.52% | 0.004002 | 0.004081 | 0.003994 | 0.00 |
23 Feb 2024 | 0.004014 | -0.000036 | -0.89% | 0.004061 | 0.004068 | 0.003988 | 0.00 |
22 Feb 2024 | 0.00405 | -0.000056 | -1.36% | 0.0041 | 0.004112 | 0.004034 | 0.00 |
21 Feb 2024 | 0.004107 | -0.000029 | -0.70% | 0.004143 | 0.004147 | 0.004017 | 0.00 |
20 Feb 2024 | 0.004136 | 0.000024 | 0.58% | 0.004115 | 0.004178 | 0.004039 | 0.00 |
19 Feb 2024 | 0.004112 | -0.000021 | -0.51% | 0.003593 | 0.004157 | 0.003588 | 0.00 |
18 Feb 2024 | 0.004133 | 0.000025 | 0.61% | 0.004102 | 0.004153 | 0.004073 | 0.00 |
17 Feb 2024 | 0.004108 | -0.000024 | -0.58% | 0.004128 | 0.004133 | 0.004021 | 0.00 |
16 Feb 2024 | 0.004132 | 0.000025 | 0.61% | 0.004119 | 0.004162 | 0.004097 | 0.00 |
15 Feb 2024 | 0.004107 | 0.00000028 | 0.01% | 0.004109 | 0.004187 | 0.004071 | 0.00 |
14 Feb 2024 | 0.004107 | 0.000163 | 4.15% | 0.003943 | 0.004144 | 0.00391 | 0.00 |
13 Feb 2024 | 0.003943 | 0.00000300 | 0.08% | 0.003941 | 0.003971 | 0.003846 | 0.00 |
12 Feb 2024 | 0.00394 | 0.000161 | 4.26% | 0.003593 | 0.00397 | 0.003588 | 0.00 |
11 Feb 2024 | 0.003779 | 0.00003 | 0.80% | 0.003752 | 0.003819 | 0.003736 | 0.00 |
10 Feb 2024 | 0.003749 | 0.000072 | 1.96% | 0.003685 | 0.003781 | 0.00366 | 0.00 |
09 Feb 2024 | 0.003677 | 0.000087 | 2.42% | 0.003593 | 0.003797 | 0.003588 | 0.00 |
08 Feb 2024 | 0.00359 | 0.000087 | 2.48% | 0.003511 | 0.003608 | 0.003511 | 0.00 |
07 Feb 2024 | 0.003503 | 0.000082 | 2.40% | 0.00342 | 0.003506 | 0.003394 | 0.00 |
06 Feb 2024 | 0.003421 | 0.000018 | 0.53% | 0.003402 | 0.003444 | 0.003392 | 0.00 |
05 Feb 2024 | 0.003403 | 0.000031 | 0.92% | 0.00337 | 0.003466 | 0.003337 | 0.00 |
04 Feb 2024 | 0.003372 | -0.000027 | -0.79% | 0.003401 | 0.003411 | 0.003349 | 0.00 |
03 Feb 2024 | 0.0034 | -0.000015 | -0.44% | 0.003425 | 0.003425 | 0.003391 | 0.00 |
02 Feb 2024 | 0.003415 | 0.000037 | 1.10% | 0.003384 | 0.003426 | 0.003358 | 0.00 |
01 Feb 2024 | 0.003377 | 0.000019 | 0.57% | 0.003357 | 0.003387 | 0.003304 | 0.00 |
31 Ene 2024 | 0.003359 | -0.000015 | -0.44% | 0.003384 | 0.003433 | 0.003337 | 0.00 |
30 Ene 2024 | 0.003374 | -0.000033 | -0.97% | 0.003396 | 0.003451 | 0.003374 | 0.00 |
29 Ene 2024 | 0.003406 | 0.000094 | 2.84% | 0.00337 | 0.003414 | 0.003301 | 0.00 |
28 Ene 2024 | 0.003312 | -0.00000900 | -0.27% | 0.00332 | 0.003369 | 0.003287 | 0.00 |
27 Ene 2024 | 0.003321 | 0.000025 | 0.76% | 0.003297 | 0.003326 | 0.003262 | 0.00 |
26 Ene 2024 | 0.003297 | 0.000156 | 4.97% | 0.003143 | 0.003323 | 0.003137 | 0.00 |