Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XDCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.023715 | 0.000198 | 0.84% | 0.023549 | 0.024313 | 0.022947 | 59,881.00 |
| 25 Jul 2024 | 0.023516 | -0.000275 | -1.16% | 0.023309 | 0.024278 | 0.022863 | 68,262.00 |
| 24 Jul 2024 | 0.023791 | 0.000805 | 3.50% | 0.022979 | 0.024013 | 0.022847 | 20,705.00 |
| 23 Jul 2024 | 0.022986 | -0.00000200 | -0.01% | 0.023013 | 0.02353 | 0.022385 | 23,905.00 |
| 22 Jul 2024 | 0.022988 | 0.000418 | 1.85% | 0.026148 | 0.029511 | 0.022706 | 91,130.00 |
| 21 Jul 2024 | 0.022571 | -0.000296 | -1.29% | 0.022853 | 0.023314 | 0.022417 | 76,682.00 |
| 20 Jul 2024 | 0.022866 | -0.001408 | -5.80% | 0.024293 | 0.024797 | 0.022115 | 171,769.00 |
| 19 Jul 2024 | 0.024275 | 0.000074 | 0.31% | 0.02418 | 0.025301 | 0.024039 | 66,484.00 |
| 18 Jul 2024 | 0.024201 | -0.000962 | -3.82% | 0.025159 | 0.025328 | 0.024016 | 44,827.00 |
| 17 Jul 2024 | 0.025162 | 0.00156 | 6.61% | 0.023651 | 0.02577 | 0.023214 | 96,599.00 |
| 16 Jul 2024 | 0.023602 | 0.000617 | 2.68% | 0.023008 | 0.02412 | 0.022359 | 65,492.00 |
| 15 Jul 2024 | 0.022986 | -0.000566 | -2.40% | 0.026148 | 0.056371 | 0.022456 | 343,149.00 |
| 14 Jul 2024 | 0.023552 | -0.000211 | -0.89% | 0.023279 | 0.024098 | 0.023076 | 62,349.00 |
| 13 Jul 2024 | 0.023763 | 0.001031 | 4.53% | 0.022746 | 0.024301 | 0.022132 | 184,345.00 |
| 12 Jul 2024 | 0.022732 | 0.000528 | 2.38% | 0.02217 | 0.022973 | 0.021911 | 11,550.00 |
| 11 Jul 2024 | 0.022204 | 0.000628 | 2.91% | 0.021571 | 0.022678 | 0.021112 | 85,029.00 |
| 10 Jul 2024 | 0.021576 | -0.000212 | -0.97% | 0.021275 | 0.022251 | 0.021158 | 157,408.00 |
| 09 Jul 2024 | 0.021788 | -0.000316 | -1.43% | 0.022093 | 0.023048 | 0.021233 | 226,288.00 |
| 08 Jul 2024 | 0.022104 | 0.000142 | 0.65% | 0.026148 | 0.029511 | 0.021426 | 134,390.00 |
| 07 Jul 2024 | 0.021962 | 0.000149 | 0.68% | 0.022244 | 0.023003 | 0.021962 | 94,588.00 |
| 06 Jul 2024 | 0.021813 | 0.000555 | 2.61% | 0.021178 | 0.022266 | 0.021078 | 18,855.00 |
| 05 Jul 2024 | 0.021258 | 0.000602 | 2.92% | 0.020557 | 0.021654 | 0.019834 | 92,381.00 |
| 04 Jul 2024 | 0.020656 | -0.001072 | -4.93% | 0.021722 | 0.022066 | 0.020493 | 166,804.00 |
| 03 Jul 2024 | 0.021728 | -0.000746 | -3.32% | 0.022499 | 0.023364 | 0.021201 | 130,716.00 |
| 02 Jul 2024 | 0.022474 | 0.000109 | 0.49% | 0.02234 | 0.022994 | 0.022196 | 98,523.00 |
| 01 Jul 2024 | 0.022365 | -0.000469 | -2.05% | 0.026148 | 0.058657 | 0.022322 | 90,479.00 |
| 30 Jun 2024 | 0.022834 | -0.000289 | -1.25% | 0.023124 | 0.023624 | 0.022781 | 209,277.00 |
| 29 Jun 2024 | 0.023122 | -0.000272 | -1.16% | 0.023391 | 0.023697 | 0.022636 | 126,486.00 |
| 28 Jun 2024 | 0.023394 | -0.000467 | -1.96% | 0.02387 | 0.02438 | 0.023038 | 188,101.00 |
| 27 Jun 2024 | 0.023861 | -0.000228 | -0.95% | 0.024092 | 0.024669 | 0.023358 | 118,015.00 |
| 26 Jun 2024 | 0.024089 | -0.000249 | -1.02% | 0.026148 | 0.029511 | 0.023575 | 159,102.00 |
| 25 Jun 2024 | 0.024338 | -0.000391 | -1.58% | 0.024707 | 0.025311 | 0.024305 | 24,785.00 |
| 24 Jun 2024 | 0.024729 | -0.000324 | -1.29% | 0.025003 | 0.025328 | 0.024038 | 115,885.00 |
| 23 Jun 2024 | 0.025053 | 0.000154 | 0.62% | 0.024905 | 0.025469 | 0.024826 | 118,412.00 |
| 22 Jun 2024 | 0.024899 | -0.000942 | -3.65% | 0.025877 | 0.025943 | 0.024891 | 107,305.00 |
| 21 Jun 2024 | 0.025841 | 0.000207 | 0.81% | 0.025615 | 0.026419 | 0.025185 | 54,500.00 |
| 20 Jun 2024 | 0.025634 | -0.000365 | -1.40% | 0.026002 | 0.026328 | 0.025227 | 502,984.00 |
| 19 Jun 2024 | 0.025999 | -0.001654 | -5.98% | 0.02766 | 0.027769 | 0.025068 | 166,524.00 |
| 18 Jun 2024 | 0.027652 | 0.001005 | 3.77% | 0.026148 | 0.029511 | 0.025343 | 409,769.00 |
| 17 Jun 2024 | 0.026648 | -0.000157 | -0.59% | 0.029048 | 0.061227 | 0.026158 | 509,214.00 |
| 16 Jun 2024 | 0.026804 | 0.000178 | 0.67% | 0.026607 | 0.02712 | 0.026205 | 96,600.00 |
| 15 Jun 2024 | 0.026626 | -0.000456 | -1.68% | 0.027068 | 0.027161 | 0.026479 | 10,132.00 |
| 14 Jun 2024 | 0.027083 | 0.000363 | 1.36% | 0.026714 | 0.02756 | 0.026249 | 55,398.00 |
| 13 Jun 2024 | 0.02672 | -0.000483 | -1.78% | 0.027154 | 0.027553 | 0.026394 | 209,912.00 |
| 12 Jun 2024 | 0.027202 | -0.000317 | -1.15% | 0.027506 | 0.028043 | 0.026525 | 209,902.00 |
| 11 Jun 2024 | 0.027519 | -0.000321 | -1.15% | 0.027858 | 0.028363 | 0.02695 | 68,933.00 |
| 10 Jun 2024 | 0.027841 | -0.000078 | -0.28% | 0.029048 | 0.061227 | 0.027255 | 215,078.00 |
| 09 Jun 2024 | 0.027919 | 0.000096 | 0.35% | 0.027818 | 0.028418 | 0.02779 | 52,666.00 |
| 08 Jun 2024 | 0.027823 | 0.000018 | 0.06% | 0.027792 | 0.02843 | 0.0273 | 78,658.00 |
| 07 Jun 2024 | 0.027805 | -0.000991 | -3.44% | 0.028784 | 0.029635 | 0.027754 | 149,254.00 |
| 06 Jun 2024 | 0.028796 | -0.000657 | -2.23% | 0.029449 | 0.030106 | 0.02872 | 105,469.00 |
| 05 Jun 2024 | 0.029453 | 0.000721 | 2.51% | 0.029048 | 0.061227 | 0.027712 | 118,577.00 |
| 04 Jun 2024 | 0.028732 | 0.000286 | 1.01% | 0.028461 | 0.029065 | 0.027982 | 99,574.00 |
| 03 Jun 2024 | 0.028446 | -0.000286 | -1.00% | 0.028674 | 0.02906 | 0.027465 | 39,722.00 |
| 02 Jun 2024 | 0.028732 | 0.000059 | 0.21% | 0.028692 | 0.029291 | 0.02801 | 44,684.00 |
| 01 Jun 2024 | 0.028674 | 0.000072 | 0.25% | 0.028627 | 0.029232 | 0.028124 | 96,781.00 |
| 31 May 2024 | 0.028602 | 0.000676 | 2.42% | 0.027917 | 0.029195 | 0.027754 | 76,412.00 |
| 30 May 2024 | 0.027926 | 0.001322 | 4.97% | 0.026652 | 0.028448 | 0.026422 | 172,907.00 |
| 29 May 2024 | 0.026604 | -0.000734 | -2.68% | 0.02732 | 0.027334 | 0.026428 | 157,495.00 |
| 28 May 2024 | 0.027338 | 0.000228 | 0.84% | 0.027124 | 0.027742 | 0.026559 | 171,387.00 |
| 27 May 2024 | 0.02711 | 0.000223 | 0.83% | 0.029048 | 0.029123 | 0.026457 | 3,008,345.00 |
| 26 May 2024 | 0.026887 | -0.000331 | -1.22% | 0.027194 | 0.028191 | 0.02682 | 365,607.00 |
| 25 May 2024 | 0.027218 | -0.000272 | -0.99% | 0.026913 | 0.027723 | 0.026898 | 70,106.00 |
| 24 May 2024 | 0.02749 | -0.000291 | -1.05% | 0.027199 | 0.028039 | 0.02678 | 491,937.00 |
| 23 May 2024 | 0.027781 | -0.000442 | -1.57% | 0.028263 | 0.02845 | 0.027199 | 114,829.00 |
| 22 May 2024 | 0.028223 | 0.000046 | 0.16% | 0.028123 | 0.028687 | 0.027724 | 182,393.00 |
| 21 May 2024 | 0.028177 | -0.000379 | -1.33% | 0.0285 | 0.029155 | 0.02747 | 323,744.00 |
| 20 May 2024 | 0.028556 | 0.000404 | 1.44% | 0.029048 | 0.063168 | 0.02769 | 2,825,125.00 |
| 19 May 2024 | 0.028151 | -0.000859 | -2.96% | 0.029002 | 0.029137 | 0.02757 | 72,955.00 |
| 18 May 2024 | 0.02901 | 0.000544 | 1.91% | 0.02847 | 0.029101 | 0.027886 | 157,310.00 |
| 17 May 2024 | 0.028467 | 0.000126 | 0.45% | 0.028333 | 0.028841 | 0.027957 | 101,976.00 |
| 16 May 2024 | 0.02834 | -0.000372 | -1.30% | 0.028728 | 0.028815 | 0.027808 | 110,510.00 |
| 15 May 2024 | 0.028713 | 0.000367 | 1.30% | 0.028376 | 0.029132 | 0.027891 | 133,511.00 |
| 14 May 2024 | 0.028345 | -0.000692 | -2.38% | 0.029048 | 0.029123 | 0.028132 | 23,839.00 |
| 13 May 2024 | 0.029037 | 0.000074 | 0.26% | 0.029358 | 0.059661 | 0.028391 | 2,812,388.00 |
| 12 May 2024 | 0.028963 | -0.000187 | -0.64% | 0.029176 | 0.029525 | 0.028586 | 60,672.00 |
| 11 May 2024 | 0.02915 | -0.000068 | -0.23% | 0.029136 | 0.029635 | 0.028673 | 63,712.00 |
| 10 May 2024 | 0.029218 | 0.000015 | 0.05% | 0.029646 | 0.030191 | 0.028438 | 91,818.00 |
| 09 May 2024 | 0.029204 | -0.000635 | -2.13% | 0.029906 | 0.030034 | 0.028621 | 24,419.00 |
| 08 May 2024 | 0.029838 | 0.000835 | 2.88% | 0.028939 | 0.030445 | 0.028561 | 200,488.00 |
| 07 May 2024 | 0.029003 | -0.000169 | -0.58% | 0.029209 | 0.030668 | 0.02844 | 208,331.00 |
| 06 May 2024 | 0.029172 | 0.000572 | 2.00% | 0.029358 | 0.063168 | 0.027921 | 2,807,703.00 |
| 05 May 2024 | 0.0286 | 0.000102 | 0.36% | 0.028565 | 0.029749 | 0.027946 | 127,103.00 |
| 04 May 2024 | 0.028498 | -0.000123 | -0.43% | 0.028573 | 0.029979 | 0.028086 | 207,966.00 |
| 03 May 2024 | 0.02862 | 0.000784 | 2.82% | 0.02782 | 0.029468 | 0.027277 | 209,604.00 |
| 02 May 2024 | 0.027836 | 0.000338 | 1.23% | 0.027485 | 0.028569 | 0.026862 | 61,282.00 |
| 01 May 2024 | 0.027498 | -0.000161 | -0.58% | 0.027671 | 0.0285 | 0.026288 | 147,271.00 |
| 30 Abr 2024 | 0.02766 | 0.000216 | 0.79% | 0.026943 | 0.028362 | 0.026378 | 148,562.00 |
| 29 Abr 2024 | 0.027444 | -0.00075 | -2.66% | 0.029358 | 0.081683 | 0.026837 | 2,833,363.00 |
| 28 Abr 2024 | 0.028194 | -0.000529 | -1.84% | 0.02867 | 0.029019 | 0.027524 | 308,979.00 |
| 27 Abr 2024 | 0.028722 | -0.001908 | -6.23% | 0.030629 | 0.030688 | 0.026196 | 1,283,313.00 |
