RINGGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.024603 | 0.001485 | 6.42% | 0.023105 | 0.024756 | 0.022991 | 0.00 |
02 May 2024 | 0.023118 | 0.000281 | 1.23% | 0.022827 | 0.023332 | 0.02231 | 0.00 |
01 May 2024 | 0.022837 | -0.00094 | -3.95% | 0.023787 | 0.023837 | 0.022207 | 0.00 |
30 Abr 2024 | 0.023778 | -0.001125 | -4.52% | 0.02491 | 0.025244 | 0.023249 | 0.00 |
29 Abr 2024 | 0.024903 | 0.000233 | 0.94% | 0.025688 | 0.026683 | 0.024227 | 0.00 |
28 Abr 2024 | 0.02467 | -0.000022 | -0.09% | 0.024646 | 0.025028 | 0.024579 | 0.00 |
27 Abr 2024 | 0.024691 | -0.000324 | -1.30% | 0.025014 | 0.025062 | 0.024526 | 0.00 |
26 Abr 2024 | 0.025015 | -0.000242 | -0.96% | 0.025262 | 0.025381 | 0.024863 | 0.00 |
25 Abr 2024 | 0.025257 | -0.000018 | -0.07% | 0.025288 | 0.025549 | 0.024692 | 0.00 |
24 Abr 2024 | 0.025275 | -0.000853 | -3.26% | 0.026213 | 0.02638 | 0.025036 | 0.00 |
23 Abr 2024 | 0.026128 | -0.000416 | -1.57% | 0.026502 | 0.026644 | 0.026003 | 0.00 |
22 Abr 2024 | 0.026544 | 0.000814 | 3.16% | 0.025688 | 0.026882 | 0.024831 | 0.00 |
21 Abr 2024 | 0.02573 | -0.00000600 | -0.02% | 0.025736 | 0.026056 | 0.025508 | 0.00 |
20 Abr 2024 | 0.025736 | 0.000349 | 1.38% | 0.025322 | 0.025946 | 0.025081 | 0.00 |
19 Abr 2024 | 0.025386 | 0.000352 | 1.41% | 0.024963 | 0.025776 | 0.023692 | 0.00 |
18 Abr 2024 | 0.025034 | 0.000888 | 3.68% | 0.024184 | 0.025224 | 0.023901 | 0.00 |
17 Abr 2024 | 0.024147 | -0.000977 | -3.89% | 0.025131 | 0.025415 | 0.023571 | 0.00 |
16 Abr 2024 | 0.025124 | 0.00016 | 0.64% | 0.024958 | 0.025331 | 0.024362 | 0.00 |
15 Abr 2024 | 0.024965 | -0.000958 | -3.70% | 0.025688 | 0.026249 | 0.024656 | 0.00 |
14 Abr 2024 | 0.025922 | 0.00008 | 0.31% | 0.025688 | 0.026022 | 0.024831 | 0.00 |
13 Abr 2024 | 0.025842 | -0.000708 | -2.67% | 0.02655 | 0.026869 | 0.024583 | 0.00 |
12 Abr 2024 | 0.02655 | -0.000799 | -2.92% | 0.027406 | 0.027867 | 0.026039 | 0.00 |
11 Abr 2024 | 0.02735 | -0.000201 | -0.73% | 0.027533 | 0.027808 | 0.027206 | 0.00 |
10 Abr 2024 | 0.027551 | 0.000824 | 3.08% | 0.026727 | 0.027754 | 0.026312 | 0.00 |
09 Abr 2024 | 0.026727 | -0.000955 | -3.45% | 0.027654 | 0.027673 | 0.026429 | 0.00 |
08 Abr 2024 | 0.027682 | 0.000875 | 3.26% | 0.025521 | 0.028194 | 0.025521 | 0.00 |
07 Abr 2024 | 0.026807 | 0.000195 | 0.73% | 0.026581 | 0.02707 | 0.026575 | 0.00 |
06 Abr 2024 | 0.026612 | 0.00034 | 1.29% | 0.026198 | 0.026887 | 0.026109 | 0.00 |
05 Abr 2024 | 0.026272 | -0.000245 | -0.92% | 0.026518 | 0.026621 | 0.025726 | 0.00 |
04 Abr 2024 | 0.026516 | 0.0009 | 3.51% | 0.025592 | 0.026762 | 0.025223 | 0.00 |
03 Abr 2024 | 0.025617 | 0.000093 | 0.36% | 0.025521 | 0.025977 | 0.025211 | 0.00 |
02 Abr 2024 | 0.025524 | -0.001728 | -6.34% | 0.027186 | 0.02719 | 0.025215 | 0.00 |
01 Abr 2024 | 0.027252 | -0.000187 | -0.68% | 0.026907 | 0.02744 | 0.026654 | 0.00 |
31 Mar 2024 | 0.027439 | 0.000472 | 1.75% | 0.026991 | 0.027445 | 0.026991 | 0.00 |
30 Mar 2024 | 0.026967 | -0.000144 | -0.53% | 0.027106 | 0.027247 | 0.026925 | 0.00 |
29 Mar 2024 | 0.027111 | -0.000366 | -1.33% | 0.027442 | 0.027479 | 0.026829 | 0.00 |
28 Mar 2024 | 0.027477 | 0.000605 | 2.25% | 0.026986 | 0.027718 | 0.026732 | 0.00 |
27 Mar 2024 | 0.026872 | -0.000132 | -0.49% | 0.02695 | 0.027584 | 0.026496 | 0.00 |
26 Mar 2024 | 0.027005 | 0.000098 | 0.36% | 0.026907 | 0.02744 | 0.026798 | 0.00 |
25 Mar 2024 | 0.026907 | 0.000743 | 2.84% | 0.026035 | 0.027408 | 0.024038 | 0.00 |
24 Mar 2024 | 0.026163 | 0.001137 | 4.54% | 0.025013 | 0.026256 | 0.024872 | 0.00 |
23 Mar 2024 | 0.025026 | 0.000319 | 1.29% | 0.024788 | 0.025646 | 0.024524 | 0.00 |
22 Mar 2024 | 0.024707 | -0.000608 | -2.40% | 0.025363 | 0.025814 | 0.024281 | 0.00 |
21 Mar 2024 | 0.025316 | -0.000691 | -2.66% | 0.025982 | 0.026129 | 0.025198 | 0.00 |
20 Mar 2024 | 0.026007 | 0.002147 | 9.00% | 0.023917 | 0.026066 | 0.023426 | 0.00 |
19 Mar 2024 | 0.02386 | -0.002184 | -8.39% | 0.026035 | 0.026158 | 0.023814 | 0.00 |
18 Mar 2024 | 0.026044 | -0.000165 | -0.63% | 0.017203 | 0.027522 | 0.017203 | 0.00 |
17 Mar 2024 | 0.026209 | 0.001114 | 4.44% | 0.025336 | 0.026435 | 0.024929 | 0.00 |
16 Mar 2024 | 0.025095 | -0.001715 | -6.40% | 0.026699 | 0.026907 | 0.024972 | 0.00 |
15 Mar 2024 | 0.02681 | -0.000727 | -2.64% | 0.017203 | 0.027073 | 0.017203 | 0.00 |
14 Mar 2024 | 0.027537 | -0.000374 | -1.34% | 0.02792 | 0.028175 | 0.026495 | 0.00 |
13 Mar 2024 | 0.027911 | 0.000684 | 2.51% | 0.027227 | 0.028051 | 0.027168 | 0.00 |
12 Mar 2024 | 0.027227 | 0.00000700 | 0.03% | 0.027297 | 0.027965 | 0.026497 | 0.00 |
11 Mar 2024 | 0.02722 | 0.001111 | 4.25% | 0.017203 | 0.027813 | 0.017203 | 0.00 |
10 Mar 2024 | 0.02611 | 0.000025 | 0.10% | 0.026085 | 0.02654 | 0.025973 | 0.00 |
09 Mar 2024 | 0.026085 | 0.000045 | 0.17% | 0.026005 | 0.026171 | 0.025929 | 0.00 |
08 Mar 2024 | 0.026039 | 0.0004 | 1.56% | 0.025606 | 0.02646 | 0.02531 | 0.00 |
07 Mar 2024 | 0.02564 | 0.000252 | 0.99% | 0.025449 | 0.026047 | 0.025265 | 0.00 |
06 Mar 2024 | 0.025388 | 0.000563 | 2.27% | 0.024578 | 0.026007 | 0.024262 | 0.00 |
05 Mar 2024 | 0.024825 | -0.001328 | -5.08% | 0.026375 | 0.026506 | 0.021634 | 0.00 |
04 Mar 2024 | 0.026153 | 0.001792 | 7.35% | 0.017203 | 0.02641 | 0.017203 | 0.00 |
03 Mar 2024 | 0.024362 | 0.000359 | 1.49% | 0.023966 | 0.024442 | 0.02382 | 0.00 |
02 Mar 2024 | 0.024003 | -0.000186 | -0.77% | 0.024164 | 0.024164 | 0.023836 | 0.00 |
01 Mar 2024 | 0.02419 | 0.000349 | 1.46% | 0.023739 | 0.024441 | 0.023583 | 0.00 |
29 Feb 2024 | 0.023841 | 0.000126 | 0.53% | 0.02361 | 0.024415 | 0.0228 | 0.00 |
28 Feb 2024 | 0.023715 | 0.001784 | 8.13% | 0.021968 | 0.024696 | 0.021863 | 0.00 |
27 Feb 2024 | 0.021931 | 0.000975 | 4.65% | 0.020998 | 0.022112 | 0.020616 | 0.00 |
26 Feb 2024 | 0.020956 | 0.000942 | 4.71% | 0.017203 | 0.021133 | 0.017203 | 0.00 |
25 Feb 2024 | 0.020014 | 0.000044 | 0.22% | 0.019953 | 0.020092 | 0.019845 | 0.00 |
24 Feb 2024 | 0.01997 | 0.000299 | 1.52% | 0.01961 | 0.019996 | 0.019569 | 0.00 |
23 Feb 2024 | 0.01967 | -0.000176 | -0.89% | 0.019898 | 0.019935 | 0.019543 | 0.00 |
22 Feb 2024 | 0.019846 | -0.000275 | -1.37% | 0.020088 | 0.020148 | 0.019767 | 0.00 |
21 Feb 2024 | 0.020122 | -0.000143 | -0.71% | 0.020303 | 0.020322 | 0.019683 | 0.00 |
20 Feb 2024 | 0.020265 | 0.000116 | 0.58% | 0.020161 | 0.020471 | 0.019792 | 0.00 |
19 Feb 2024 | 0.020149 | -0.000104 | -0.51% | 0.017203 | 0.020372 | 0.017203 | 0.00 |
18 Feb 2024 | 0.020252 | 0.000124 | 0.61% | 0.020097 | 0.02035 | 0.019957 | 0.00 |
17 Feb 2024 | 0.020129 | -0.00012 | -0.59% | 0.020229 | 0.02025 | 0.019704 | 0.00 |
16 Feb 2024 | 0.020248 | 0.000123 | 0.61% | 0.020183 | 0.020392 | 0.020076 | 0.00 |
15 Feb 2024 | 0.020125 | 0.00000100 | 0.00% | 0.020134 | 0.020518 | 0.019947 | 0.00 |
14 Feb 2024 | 0.020124 | 0.000801 | 4.15% | 0.019319 | 0.020305 | 0.01916 | 0.00 |
13 Feb 2024 | 0.019323 | 0.000017 | 0.09% | 0.019311 | 0.019457 | 0.018845 | 0.00 |
12 Feb 2024 | 0.019306 | 0.000789 | 4.26% | 0.017203 | 0.019453 | 0.017203 | 0.00 |
11 Feb 2024 | 0.018517 | 0.000148 | 0.81% | 0.018385 | 0.018713 | 0.018304 | 0.00 |
10 Feb 2024 | 0.01837 | 0.000353 | 1.96% | 0.018056 | 0.018527 | 0.017934 | 0.00 |
09 Feb 2024 | 0.018017 | 0.000425 | 2.42% | 0.017606 | 0.018605 | 0.017579 | 0.00 |
08 Feb 2024 | 0.017592 | 0.000427 | 2.49% | 0.017203 | 0.01768 | 0.017203 | 0.00 |
07 Feb 2024 | 0.017165 | 0.000401 | 2.39% | 0.016757 | 0.017178 | 0.016628 | 0.00 |
06 Feb 2024 | 0.016763 | 0.000089 | 0.53% | 0.01667 | 0.016874 | 0.016619 | 0.00 |
05 Feb 2024 | 0.016674 | 0.00015 | 0.91% | 0.01695 | 0.017367 | 0.016543 | 0.00 |
04 Feb 2024 | 0.016525 | -0.000134 | -0.80% | 0.016665 | 0.016713 | 0.01641 | 0.00 |
03 Feb 2024 | 0.016659 | -0.000074 | -0.44% | 0.016785 | 0.016785 | 0.016618 | 0.00 |