TOKOGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 0.000511 | 0.00000500 | 0.99% | 0.000507 | 0.000514 | 0.000493 | 76,791.00 |
24 Jul 2024 | 0.000506 | -0.00000500 | -0.98% | 0.000511 | 0.000519 | 0.000505 | 248,258.00 |
23 Jul 2024 | 0.000511 | -0.000012 | -2.30% | 0.000523 | 0.000524 | 0.000507 | 369,107.00 |
22 Jul 2024 | 0.000522 | -0.00000200 | -0.38% | 0.000517 | 0.000528 | 0.000513 | 121,014.00 |
21 Jul 2024 | 0.000525 | 0.00000500 | 0.96% | 0.000519 | 0.000527 | 0.000509 | 39,264.00 |
20 Jul 2024 | 0.00052 | 0.00000300 | 0.58% | 0.000517 | 0.000523 | 0.000513 | 77,963.00 |
19 Jul 2024 | 0.000516 | 0.000023 | 4.66% | 0.000493 | 0.000522 | 0.00049 | 125,112.00 |
18 Jul 2024 | 0.000494 | 0.00000051 | 0.10% | 0.000493 | 0.000502 | 0.000489 | 92,945.00 |
17 Jul 2024 | 0.000493 | -0.00000900 | -1.79% | 0.000503 | 0.000509 | 0.000492 | 99,233.00 |
16 Jul 2024 | 0.000502 | 0.00000300 | 0.60% | 0.0005 | 0.000504 | 0.000482 | 196,125.00 |
15 Jul 2024 | 0.0005 | 0.000029 | 6.16% | 0.000472 | 0.0005 | 0.000448 | 262,747.00 |
14 Jul 2024 | 0.000471 | 0.000014 | 3.06% | 0.000456 | 0.000473 | 0.000456 | 159,445.00 |
13 Jul 2024 | 0.000457 | 0.000011 | 2.47% | 0.000446 | 0.00046 | 0.000445 | 480,111.00 |
12 Jul 2024 | 0.000446 | 0.00000200 | 0.45% | 0.000443 | 0.00045 | 0.000438 | 29,497.00 |
11 Jul 2024 | 0.000444 | -0.00000500 | -1.11% | 0.000449 | 0.000458 | 0.000443 | 129,654.00 |
10 Jul 2024 | 0.00045 | -0.00000400 | -0.88% | 0.000453 | 0.000464 | 0.000445 | 98,703.00 |
09 Jul 2024 | 0.000454 | 0.000012 | 2.71% | 0.000442 | 0.000455 | 0.00044 | 49,135.00 |
08 Jul 2024 | 0.000442 | 0.00000300 | 0.68% | 0.000472 | 0.000474 | 0.000429 | 188,325.00 |
07 Jul 2024 | 0.000439 | -0.000015 | -3.30% | 0.000454 | 0.000456 | 0.000439 | 72,487.00 |
06 Jul 2024 | 0.000454 | 0.000012 | 2.71% | 0.000441 | 0.000457 | 0.000438 | 86,611.00 |
05 Jul 2024 | 0.000443 | -0.00000600 | -1.34% | 0.000447 | 0.00045 | 0.000422 | 126,634.00 |
04 Jul 2024 | 0.000449 | -0.000023 | -4.87% | 0.000472 | 0.000474 | 0.000445 | 118,611.00 |
03 Jul 2024 | 0.000472 | -0.000016 | -3.27% | 0.000489 | 0.00049 | 0.000466 | 62,564.00 |
02 Jul 2024 | 0.000489 | -0.00000800 | -1.61% | 0.000496 | 0.0005 | 0.000487 | 123,811.00 |
01 Jul 2024 | 0.000497 | 0.00000061 | 0.12% | 0.0005 | 0.000506 | 0.000481 | 140,309.00 |
30 Jun 2024 | 0.000496 | 0.000015 | 3.11% | 0.000482 | 0.000497 | 0.00048 | 67,488.00 |
29 Jun 2024 | 0.000482 | 0.00000400 | 0.84% | 0.000477 | 0.000484 | 0.000477 | 585,724.00 |
28 Jun 2024 | 0.000477 | -0.00001 | -2.05% | 0.000487 | 0.000492 | 0.000475 | 35,031.00 |
27 Jun 2024 | 0.000487 | 0.00000500 | 1.04% | 0.000482 | 0.000492 | 0.00048 | 143,575.00 |
26 Jun 2024 | 0.000482 | -0.00000500 | -1.03% | 0.0005 | 0.000501 | 0.000481 | 149,537.00 |
25 Jun 2024 | 0.000487 | 0.000011 | 2.31% | 0.000475 | 0.00049 | 0.000475 | 70,837.00 |
24 Jun 2024 | 0.000476 | -0.000026 | -5.19% | 0.0005 | 0.000501 | 0.000462 | 91,677.00 |
23 Jun 2024 | 0.000501 | -0.00000700 | -1.38% | 0.000508 | 0.00051 | 0.000501 | 73,035.00 |
22 Jun 2024 | 0.000508 | 0.00000100 | 0.20% | 0.000507 | 0.00051 | 0.000506 | 78,935.00 |
21 Jun 2024 | 0.000507 | -0.00000600 | -1.17% | 0.000512 | 0.000513 | 0.000502 | 42,994.00 |
20 Jun 2024 | 0.000513 | 0.00000300 | 0.59% | 0.00051 | 0.000523 | 0.00051 | 56,246.00 |
19 Jun 2024 | 0.00051 | -0.00000200 | -0.39% | 0.000512 | 0.000516 | 0.000509 | 108,710.00 |
18 Jun 2024 | 0.000512 | -0.00001 | -1.91% | 0.000523 | 0.000523 | 0.000504 | 70,688.00 |
17 Jun 2024 | 0.000523 | -0.00000300 | -0.57% | 0.001002 | 0.001004 | 0.000514 | 271,949.00 |
16 Jun 2024 | 0.000526 | 0.00000300 | 0.57% | 0.000522 | 0.000528 | 0.00052 | 74,453.00 |
15 Jun 2024 | 0.000522 | 0.00000100 | 0.19% | 0.000521 | 0.000523 | 0.000519 | 112,622.00 |
14 Jun 2024 | 0.000521 | -0.00000300 | -0.57% | 0.000524 | 0.000531 | 0.000513 | 69,499.00 |
13 Jun 2024 | 0.000524 | -0.00000900 | -1.69% | 0.000532 | 0.000534 | 0.00052 | 67,054.00 |
12 Jun 2024 | 0.000533 | 0.00000400 | 0.76% | 0.000529 | 0.000545 | 0.000525 | 151,580.00 |
11 Jun 2024 | 0.000529 | -0.000017 | -3.11% | 0.000546 | 0.000546 | 0.00052 | 137,752.00 |
10 Jun 2024 | 0.000546 | -0.00000200 | -0.37% | 0.001002 | 0.001004 | 0.000528 | 131,626.00 |
09 Jun 2024 | 0.000547 | 0.00000200 | 0.37% | 0.000545 | 0.00055 | 0.000545 | 78,494.00 |
08 Jun 2024 | 0.000546 | 0.00000035 | 0.06% | 0.000545 | 0.000547 | 0.000544 | 207,976.00 |
07 Jun 2024 | 0.000545 | -0.00000900 | -1.63% | 0.000554 | 0.000563 | 0.000541 | 414,888.00 |
06 Jun 2024 | 0.000554 | -0.00000200 | -0.36% | 0.000556 | 0.000559 | 0.00055 | 138,000.00 |
05 Jun 2024 | 0.000556 | 0.00000300 | 0.54% | 0.001002 | 0.001004 | 0.000528 | 457,385.00 |
04 Jun 2024 | 0.000553 | 0.000016 | 2.98% | 0.000537 | 0.000556 | 0.000537 | 122,043.00 |
03 Jun 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000531 | 0.00055 | 0.00053 | 153,126.00 |
02 Jun 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000537 | 0.000528 | 107,675.00 |
01 Jun 2024 | 0.000531 | 0.00000100 | 0.19% | 0.00053 | 0.000532 | 0.000529 | 107,371.00 |
31 May 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000537 | 0.000541 | 0.000524 | 94,520.00 |
30 May 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000533 | 0.000546 | 0.000528 | 134,671.00 |
29 May 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000536 | 0.00054 | 0.000529 | 189,758.00 |
28 May 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000542 | 0.000543 | 0.000528 | 102,472.00 |
27 May 2024 | 0.000542 | 0.00000400 | 0.74% | 0.001002 | 0.001004 | 0.000535 | 127,026.00 |
26 May 2024 | 0.000538 | -0.00000700 | -1.29% | 0.000544 | 0.000545 | 0.000536 | 74,047.00 |
25 May 2024 | 0.000544 | 0.00000500 | 0.93% | 0.000538 | 0.000546 | 0.000538 | 593,323.00 |
24 May 2024 | 0.000539 | 0.00000500 | 0.94% | 0.000533 | 0.000543 | 0.000525 | 707,376.00 |
23 May 2024 | 0.000534 | -0.00000900 | -1.66% | 0.000544 | 0.001098 | 0.000526 | 538,094.00 |
22 May 2024 | 0.000543 | -0.00001 | -1.81% | 0.000551 | 0.000553 | 0.000542 | 89,894.00 |
21 May 2024 | 0.000552 | -0.00000700 | -1.25% | 0.000559 | 0.000563 | 0.000544 | 95,120.00 |
20 May 2024 | 0.00056 | 0.000039 | 7.48% | 0.001002 | 0.001004 | 0.000522 | 102,727.00 |
19 May 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 227,273.00 |
18 May 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 302,738.00 |
17 May 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.001046 | 0.000514 | 52,407.00 |
16 May 2024 | 0.000515 | -0.000529 | -50.67% | 0.000522 | 0.001044 | 0.00051 | 51,148.00 |
15 May 2024 | 0.001044 | 0.000067 | 6.85% | 0.000978 | 0.001047 | 0.00049 | 170,482.00 |
14 May 2024 | 0.000977 | -0.000024 | -2.40% | 0.001002 | 0.001004 | 0.000487 | 172,103.00 |
13 May 2024 | 0.001001 | 0.000019 | 1.94% | 0.000502 | 0.001008 | 0.000501 | 700,844.00 |
12 May 2024 | 0.000982 | 0.00001 | 1.03% | 0.000973 | 0.000987 | 0.000969 | 263,921.00 |
11 May 2024 | 0.000972 | -0.00000200 | -0.21% | 0.000971 | 0.000981 | 0.000967 | 706,566.00 |
10 May 2024 | 0.000974 | 0.00047 | 93.43% | 0.000502 | 0.000974 | 0.000481 | 356,143.00 |
09 May 2024 | 0.000504 | 0.000014 | 2.86% | 0.00049 | 0.000506 | 0.000487 | 263,393.00 |
08 May 2024 | 0.000489 | -0.000011 | -2.20% | 0.000499 | 0.001008 | 0.000487 | 186,354.00 |
07 May 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000504 | 0.000513 | 0.000498 | 998,939.00 |
06 May 2024 | 0.000503 | -0.00000800 | -1.57% | 0.000508 | 0.000545 | 0.0005 | 75,388.00 |
05 May 2024 | 0.000511 | 0.00000200 | 0.39% | 0.00051 | 0.000515 | 0.000502 | 156,849.00 |
04 May 2024 | 0.000509 | 0.00000700 | 1.39% | 0.000501 | 0.000513 | 0.000499 | 208,660.00 |
03 May 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 142,882.00 |
02 May 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 45,717.00 |
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 |