TOKOGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 101,557.00 |
30 Abr 2024 | 0.000485 | -0.000023 | -4.53% | 0.000508 | 0.000515 | 0.000474 | 127,533.00 |
29 Abr 2024 | 0.000508 | 0.00000500 | 0.99% | 0.000524 | 0.000545 | 0.000494 | 133,523.00 |
28 Abr 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 147,463.00 |
27 Abr 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 621,910.00 |
26 Abr 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 223,587.00 |
25 Abr 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 225,711.00 |
24 Abr 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 350,654.00 |
23 Abr 2024 | 0.000533 | -0.00000800 | -1.48% | 0.000541 | 0.000544 | 0.000531 | 1,305,200.00 |
22 Abr 2024 | 0.000542 | 0.000017 | 3.24% | 0.000524 | 0.000549 | 0.000507 | 899,850.00 |
21 Abr 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 46,528.00 |
20 Abr 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 32,946.00 |
19 Abr 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 36,337.00 |
18 Abr 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 43,122.00 |
17 Abr 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 319,840.00 |
16 Abr 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 48,506.00 |
15 Abr 2024 | 0.000509 | -0.00002 | -3.78% | 0.000524 | 0.000536 | 0.000503 | 81,891.00 |
14 Abr 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 27,712.00 |
13 Abr 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 168,157.00 |
12 Abr 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 303,860.00 |
11 Abr 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 21,721.00 |
10 Abr 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 120,085.00 |
09 Abr 2024 | 0.000545 | -0.000019 | -3.36% | 0.000564 | 0.000565 | 0.000539 | 40,488.00 |
08 Abr 2024 | 0.000565 | 0.000018 | 3.29% | 0.001045 | 0.001064 | 0.000549 | 132,800.00 |
07 Abr 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 64,021.00 |
06 Abr 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 25,236.00 |
05 Abr 2024 | 0.000536 | -0.000546 | -50.45% | 0.001082 | 0.001087 | 0.000525 | 316,179.00 |
04 Abr 2024 | 0.001082 | 0.000037 | 3.54% | 0.001045 | 0.001092 | 0.00103 | 32,942.00 |
03 Abr 2024 | 0.001046 | 0.00000400 | 0.38% | 0.001042 | 0.00106 | 0.001029 | 250,386.00 |
02 Abr 2024 | 0.001042 | -0.000071 | -6.38% | 0.00111 | 0.00111 | 0.001029 | 266,146.00 |
01 Abr 2024 | 0.001112 | -0.00000800 | -0.71% | 0.001098 | 0.00112 | 0.001088 | 85,182.00 |
31 Mar 2024 | 0.00112 | 0.000019 | 1.73% | 0.001102 | 0.00112 | 0.001102 | 54,350.00 |
30 Mar 2024 | 0.001101 | -0.00000600 | -0.54% | 0.001106 | 0.001112 | 0.001099 | 106,484.00 |
29 Mar 2024 | 0.001107 | -0.000015 | -1.34% | 0.00112 | 0.001122 | 0.001095 | 189,426.00 |
28 Mar 2024 | 0.001122 | 0.000025 | 2.28% | 0.001101 | 0.001131 | 0.001091 | 195,963.00 |
27 Mar 2024 | 0.001097 | -0.00000500 | -0.45% | 0.0011 | 0.001126 | 0.001081 | 210,657.00 |
26 Mar 2024 | 0.001102 | 0.00000400 | 0.36% | 0.001098 | 0.00112 | 0.001094 | 710,935.00 |
25 Mar 2024 | 0.001098 | 0.00003 | 2.81% | 0.00106 | 0.001119 | 0.001055 | 248,209.00 |
24 Mar 2024 | 0.001068 | 0.000046 | 4.50% | 0.001021 | 0.001072 | 0.001015 | 70,352.00 |
23 Mar 2024 | 0.001021 | 0.000013 | 1.29% | 0.001012 | 0.001047 | 0.001001 | 156,315.00 |
22 Mar 2024 | 0.001008 | -0.000025 | -2.42% | 0.001035 | 0.001054 | 0.000991 | 95,174.00 |
21 Mar 2024 | 0.001033 | -0.000028 | -2.64% | 0.00106 | 0.001066 | 0.001028 | 261,075.00 |
20 Mar 2024 | 0.001062 | 0.000088 | 9.04% | 0.000976 | 0.001064 | 0.000956 | 207,507.00 |
19 Mar 2024 | 0.000974 | -0.000089 | -8.37% | 0.001063 | 0.001068 | 0.000972 | 396,052.00 |
18 Mar 2024 | 0.001063 | -0.00000700 | -0.65% | 0.001078 | 0.00151 | 0.001003 | 1,154,269.00 |
17 Mar 2024 | 0.00107 | 0.000045 | 4.39% | 0.001034 | 0.001079 | 0.001017 | 411,902.00 |
16 Mar 2024 | 0.001024 | -0.000617 | -37.59% | 0.001635 | 0.001647 | 0.001019 | 446,301.00 |
15 Mar 2024 | 0.001641 | 0.000517 | 46.04% | 0.001078 | 0.001641 | 0.001003 | 1,297,655.00 |
14 Mar 2024 | 0.001124 | -0.000015 | -1.32% | 0.00114 | 0.00115 | 0.001081 | 213,363.00 |
13 Mar 2024 | 0.001139 | -0.000528 | -31.67% | 0.001667 | 0.001714 | 0.001117 | 696,799.00 |
12 Mar 2024 | 0.001667 | 0.00000043 | 0.03% | 0.001671 | 0.001712 | 0.001118 | 1,244,963.00 |
11 Mar 2024 | 0.001667 | 0.000601 | 56.38% | 0.001078 | 0.001703 | 0.001003 | 1,157,765.00 |
10 Mar 2024 | 0.001066 | 0.00000100 | 0.09% | 0.001065 | 0.001083 | 0.00106 | 786,601.00 |
09 Mar 2024 | 0.001065 | 0.00000200 | 0.19% | 0.001061 | 0.001068 | 0.001058 | 822,179.00 |
08 Mar 2024 | 0.001063 | 0.000016 | 1.53% | 0.001045 | 0.00108 | 0.001033 | 399,173.00 |
07 Mar 2024 | 0.001047 | 0.00001 | 0.97% | 0.001039 | 0.001063 | 0.001031 | 818,229.00 |
06 Mar 2024 | 0.001036 | 0.000023 | 2.27% | 0.001003 | 0.001062 | 0.00099 | 412,531.00 |
05 Mar 2024 | 0.001013 | -0.000054 | -5.06% | 0.001077 | 0.001082 | 0.000883 | 392,769.00 |
04 Mar 2024 | 0.001067 | 0.000073 | 7.34% | 0.001078 | 0.00151 | 0.001003 | 831,676.00 |
03 Mar 2024 | 0.000994 | 0.000015 | 1.53% | 0.000978 | 0.000998 | 0.000972 | 270,060.00 |
02 Mar 2024 | 0.00098 | -0.00000800 | -0.81% | 0.000986 | 0.000986 | 0.000973 | 192,727.00 |
01 Mar 2024 | 0.000987 | 0.000014 | 1.44% | 0.000969 | 0.000998 | 0.000963 | 485,812.00 |
29 Feb 2024 | 0.000973 | 0.00000500 | 0.52% | 0.000964 | 0.000997 | 0.000931 | 172,831.00 |
28 Feb 2024 | 0.000968 | 0.000073 | 8.16% | 0.000897 | 0.001008 | 0.000892 | 201,042.00 |
27 Feb 2024 | 0.000895 | 0.00004 | 4.68% | 0.000857 | 0.000903 | 0.000841 | 258,593.00 |
26 Feb 2024 | 0.000855 | 0.000038 | 4.65% | 0.001078 | 0.00151 | 0.000804 | 524,432.00 |
25 Feb 2024 | 0.000817 | 0.00000200 | 0.25% | 0.000814 | 0.00082 | 0.00081 | 122,458.00 |
24 Feb 2024 | 0.000815 | 0.000012 | 1.49% | 0.0008 | 0.000816 | 0.000799 | 170,285.00 |
23 Feb 2024 | 0.000803 | -0.00000700 | -0.86% | 0.000812 | 0.000814 | 0.000798 | 96,332.00 |
22 Feb 2024 | 0.00081 | -0.000011 | -1.34% | 0.00082 | 0.000822 | 0.000807 | 61,491.00 |
21 Feb 2024 | 0.000821 | -0.00000600 | -0.73% | 0.000829 | 0.000829 | 0.000803 | 95,812.00 |
20 Feb 2024 | 0.000827 | 0.00000500 | 0.61% | 0.000823 | 0.000836 | 0.000808 | 235,242.00 |
19 Feb 2024 | 0.000822 | -0.00000400 | -0.48% | 0.001078 | 0.00151 | 0.000821 | 504,413.00 |
18 Feb 2024 | 0.000827 | 0.00000500 | 0.61% | 0.00082 | 0.001233 | 0.000815 | 107,321.00 |
17 Feb 2024 | 0.000822 | -0.000418 | -33.72% | 0.001238 | 0.00124 | 0.000815 | 64,181.00 |
16 Feb 2024 | 0.00124 | 0.00000800 | 0.65% | 0.001236 | 0.001246 | 0.000828 | 116,163.00 |
15 Feb 2024 | 0.001232 | 0.000411 | 50.01% | 0.000822 | 0.001256 | 0.000821 | 45,981.00 |
14 Feb 2024 | 0.000821 | -0.000362 | -30.60% | 0.001183 | 0.00124 | 0.000814 | 37,079.00 |
13 Feb 2024 | 0.001183 | 0.00000100 | 0.08% | 0.001182 | 0.001191 | 0.001154 | 61,743.00 |
12 Feb 2024 | 0.001182 | 0.000048 | 4.23% | 0.001078 | 0.00151 | 0.001076 | 752,261.00 |
11 Feb 2024 | 0.001134 | 0.00000900 | 0.80% | 0.001126 | 0.001146 | 0.001121 | 210,124.00 |
10 Feb 2024 | 0.001125 | -0.000346 | -23.53% | 0.001474 | 0.001491 | 0.001098 | 839,498.00 |
09 Feb 2024 | 0.001471 | 0.000394 | 36.56% | 0.001078 | 0.001519 | 0.001076 | 1,335,651.00 |
08 Feb 2024 | 0.001077 | 0.000026 | 2.47% | 0.001053 | 0.001082 | 0.001053 | 85,694.00 |
07 Feb 2024 | 0.001051 | 0.000025 | 2.44% | 0.001026 | 0.001052 | 0.001018 | 152,135.00 |
06 Feb 2024 | 0.001026 | 0.00000500 | 0.49% | 0.001021 | 0.001033 | 0.001018 | 287,744.00 |
05 Feb 2024 | 0.001021 | 0.00000900 | 0.89% | 0.000674 | 0.00104 | 0.000667 | 1,043,763.00 |
04 Feb 2024 | 0.001012 | -0.00000800 | -0.78% | 0.00102 | 0.001023 | 0.001005 | 353,544.00 |
03 Feb 2024 | 0.00102 | -0.00000500 | -0.49% | 0.001028 | 0.001028 | 0.001017 | 90,667.00 |
02 Feb 2024 | 0.001024 | 0.000011 | 1.09% | 0.001015 | 0.001028 | 0.001007 | 206,302.00 |