BTCGBP

Bitcoin (BTCGBP)

BTCGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 May 2022 22,843.72 233.95 1.03% 22,640.75 22,892.05 22,574.60 11.00
27 May 2022 22,609.77 -684.30 -2.94% 23,180.14 23,246.95 22,385.92 56.00
26 May 2022 23,294.07 0.00 +0.00% 23,456.61 23,711.78 22,307.97 0.00
26 May 2022 23,294.07 -155.56 -0.66% 23,456.61 23,711.78 22,307.97 69.00
25 May 2022 23,449.63 323.47 1.40% 23,889.67 23,889.67 23,439.23 31.00
24 May 2022 23,126.16 0.00 0.00% 23,126.16 23,126.16 23,126.16 0.00
23 May 2022 23,126.16 -1,158.21 -4.77% 24,194.53 24,356.74 22,962.95 73.00
22 May 2022 24,284.37 801.85 3.41% 23,542.30 24,284.37 23,411.26 9.00
21 May 2022 23,482.52 143.13 0.61% 23,317.49 23,677.42 23,160.18 8.00
20 May 2022 23,339.39 -955.26 -3.93% 24,274.80 24,603.45 23,005.00 103.00
19 May 2022 24,294.65 1,091.65 4.70% 23,287.67 24,395.13 23,219.63 197.00
18 May 2022 23,203.00 -953.74 -3.95% 24,393.92 24,516.90 23,203.00 179.00
17 May 2022 24,156.74 0.00 +0.00% 24,192.29 24,514.37 24,156.74 0.00
17 May 2022 24,156.74 -53.80 -0.22% 24,192.29 24,514.37 24,156.74 6.00
16 May 2022 24,210.54 -1,215.96 -4.78% 25,473.25 25,473.25 23,674.14 203.00
15 May 2022 25,426.50 873.87 3.56% 24,478.64 25,560.91 24,015.33 29.00
14 May 2022 24,552.63 73.11 0.30% 23,897.24 24,658.48 23,365.49 29.00
13 May 2022 24,479.52 0.00 +0.00% 23,649.41 25,303.03 23,471.97 0.00
13 May 2022 24,479.52 715.00 3.01% 23,649.41 25,303.03 23,471.97 34.00
12 May 2022 23,764.52 164.59 0.70% 23,766.70 24,536.31 20,847.02 553.00
11 May 2022 23,599.93 -1,597.36 -6.34% 25,153.56 25,980.75 22,666.29 788.00
10 May 2022 25,197.29 761.02 3.11% 24,602.65 26,416.52 24,129.91 448.00
09 May 2022 24,436.27 -3,229.81 -11.67% 27,613.77 27,793.78 24,365.84 672.00
08 May 2022 27,666.08 -1,027.30 -3.58% 28,715.77 28,715.77 27,433.73 63.00
07 May 2022 28,693.38 -525.44 -1.80% 29,210.98 29,233.56 28,469.48 8.00
06 May 2022 29,218.82 -362.03 -1.22% 29,573.96 29,642.26 28,970.84 33.00
05 May 2022 29,580.85 -1,839.23 -5.85% 31,445.95 31,955.17 28,817.74 301.00
04 May 2022 31,420.08 0.00 +0.00% 30,170.46 31,783.78 30,141.28 0.00
04 May 2022 31,420.08 1,270.08 4.21% 30,170.46 31,783.78 30,141.28 227.00
03 May 2022 30,150.00 -820.64 -2.65% 30,780.17 30,823.22 30,063.47 43.00
02 May 2022 30,970.64 0.00 +0.00% 30,576.16 31,206.11 30,526.31 0.00
02 May 2022 30,970.64 438.34 1.44% 30,576.16 31,206.11 30,526.31 38.00
01 May 2022 30,532.30 502.44 1.67% 29,991.60 30,738.50 29,750.00 22.00
30 Abr 2022 30,029.86 -1,115.10 -3.58% 30,691.32 30,829.76 29,924.56 18.00
29 Abr 2022 31,144.96 0.00 +0.00% 31,906.28 31,935.94 30,857.04 0.00
29 Abr 2022 31,144.96 -822.04 -2.57% 31,906.28 31,935.94 30,857.04 9.00
28 Abr 2022 31,967.00 1,668.17 5.51% 31,342.76 32,276.59 31,240.50 184.00
27 Abr 2022 30,298.83 0.00 0.00% 30,298.83 30,298.83 30,298.83 0.00
26 Abr 2022 30,298.83 -1,440.76 -4.54% 31,825.30 32,009.30 29,960.64 126.00
25 Abr 2022 31,739.59 0.00 +0.00% 30,758.36 31,867.00 30,008.77 0.00
25 Abr 2022 31,739.59 839.58 2.72% 30,758.36 31,867.00 30,008.77 165.00
24 Abr 2022 30,900.01 -56.79 -0.18% 30,767.06 31,014.21 30,736.73 4.00
23 Abr 2022 30,956.80 221.56 0.72% 31,004.23 31,140.66 30,621.54 9.00
22 Abr 2022 30,735.24 -341.60 -1.10% 31,020.56 31,594.25 30,546.96 120.00
21 Abr 2022 31,076.84 -612.47 -1.93% 31,766.69 32,876.22 31,076.84 47.00
20 Abr 2022 31,689.31 -209.24 -0.66% 31,876.19 32,321.14 31,316.03 127.00
19 Abr 2022 31,898.55 570.90 1.82% 31,386.39 32,120.68 31,153.33 51.00
18 Abr 2022 31,327.65 0.00 +0.00% 30,375.81 31,538.46 29,634.66 0.00
18 Abr 2022 31,327.65 446.15 1.44% 30,375.81 31,538.46 29,634.66 137.00
17 Abr 2022 30,881.50 -241.52 -0.78% 30,938.36 30,975.13 30,757.33 2.00
16 Abr 2022 31,123.02 155.64 0.50% 31,066.72 31,166.95 30,692.43 2.00
15 Abr 2022 30,967.38 437.44 1.43% 30,617.64 31,044.25 30,491.37 20.00
14 Abr 2022 30,529.94 -807.75 -2.58% 31,373.88 31,594.25 30,405.05 4.00
13 Abr 2022 31,337.69 595.95 1.94% 30,834.57 31,730.37 30,500.00 65.00
12 Abr 2022 30,741.74 0.00 +0.00% 30,428.50 31,271.92 30,195.00 0.00
12 Abr 2022 30,741.74 414.18 1.37% 30,428.50 31,271.92 30,195.00 131.00
11 Abr 2022 30,327.56 -2,441.00 -7.45% 32,224.32 32,572.90 30,100.00 210.00
10 Abr 2022 32,768.56 71.73 0.22% 32,820.55 32,910.14 32,707.77 1.00
09 Abr 2022 32,696.83 227.00 0.70% 32,482.42 32,713.17 32,353.00 15.00
08 Abr 2022 32,469.83 -798.45 -2.40% 33,259.24 33,785.51 32,338.60 82.00
07 Abr 2022 33,268.28 197.92 0.60% 33,136.63 33,546.03 32,726.82 92.00
06 Abr 2022 33,070.36 0.00 +0.00% 34,687.30 34,850.62 33,070.36 0.00
06 Abr 2022 33,070.36 -1,755.28 -5.04% 34,687.30 34,850.62 33,070.36 49.00
05 Abr 2022 34,825.64 -793.02 -2.23% 35,486.46 35,916.43 34,720.52 112.00
04 Abr 2022 35,618.66 -498.85 -1.38% 35,319.15 35,705.22 34,460.79 111.00
03 Abr 2022 36,117.51 1,192.30 3.41% 34,967.73 36,117.51 34,747.37 16.00
02 Abr 2022 34,925.21 -364.88 -1.03% 35,176.12 35,973.34 34,812.99 71.00
01 Abr 2022 35,290.09 636.82 1.84% 34,594.22 35,679.67 33,696.76 108.00
31 Mar 2022 34,653.27 0.00 +0.00% 35,791.17 36,243.00 34,415.81 0.00
31 Mar 2022 34,653.27 -1,177.71 -3.29% 35,791.17 36,243.00 34,415.81 165.00
30 Mar 2022 35,830.98 -282.26 -0.78% 36,169.84 36,335.01 35,576.69 67.00
29 Mar 2022 36,113.24 0.00 +0.00% 35,926.10 36,646.10 35,905.81 0.00
29 Mar 2022 36,113.24 174.52 0.49% 35,926.10 36,646.10 35,905.81 103.00
28 Mar 2022 35,938.72 353.32 0.99% 35,620.63 36,759.68 35,500.09 96.00
27 Mar 2022 35,585.40 1,869.81 5.55% 33,821.01 35,647.20 33,772.18 44.00
26 Mar 2022 33,715.59 17.81 0.05% 33,652.57 33,807.39 33,493.36 16.00
25 Mar 2022 33,697.78 233.78 0.70% 33,347.50 34,210.22 33,138.00 34.00
24 Mar 2022 33,464.00 0.00 +0.00% 32,587.23 33,473.00 32,397.25 0.00
24 Mar 2022 33,464.00 853.85 2.62% 32,587.23 33,473.00 32,397.25 13.00
23 Mar 2022 32,610.15 652.46 2.04% 31,949.62 32,610.15 31,478.82 77.00
22 Mar 2022 31,957.69 0.00 +0.00% 31,165.69 33,017.60 31,123.39 0.00
22 Mar 2022 31,957.69 601.21 1.92% 31,165.69 33,017.60 31,123.39 76.00
21 Mar 2022 31,356.48 -28.78 -0.09% 31,475.76 31,511.74 30,831.13 24.00
20 Mar 2022 31,385.26 -433.15 -1.36% 32,080.10 32,112.47 31,212.00 5.00
19 Mar 2022 31,818.41 33.97 0.11% 31,771.12 32,044.06 31,581.14 22.00
18 Mar 2022 31,784.44 664.65 2.14% 31,113.49 32,163.02 30,634.91 78.00
17 Mar 2022 31,119.79 -214.29 -0.68% 31,291.81 31,528.80 30,757.33 102.00
16 Mar 2022 31,334.08 1,063.07 3.51% 30,154.79 31,949.04 29,789.23 135.00
15 Mar 2022 30,271.01 0.00 +0.00% 30,555.63 30,613.66 29,287.31 0.00
15 Mar 2022 30,271.01 -224.17 -0.74% 30,555.63 30,613.66 29,287.31 81.00
14 Mar 2022 30,495.18 563.05 1.88% 28,964.75 30,665.68 28,841.90 61.00
13 Mar 2022 29,932.13 37.42 0.13% 29,805.38 30,150.80 29,805.38 10.00
12 Mar 2022 29,894.71 -167.14 -0.56% 29,811.25 30,282.34 29,796.06 24.00
11 Mar 2022 30,061.85 -125.94 -0.42% 30,084.71 30,706.73 29,260.71 72.00
10 Mar 2022 30,187.79 -1,667.30 -5.23% 31,806.30 31,883.82 29,332.96 147.00
09 Mar 2022 31,855.09 2,268.32 7.67% 29,605.13 32,366.11 29,542.06 92.00
08 Mar 2022 29,586.77 567.13 1.95% 28,995.17 29,979.44 28,946.24 105.00
07 Mar 2022 29,019.64 -50.82 -0.17% 29,103.37 30,136.86 28,405.39 87.00
06 Mar 2022 29,070.46 -716.65 -2.41% 29,791.61 30,022.48 28,890.85 40.00
05 Mar 2022 29,787.11 180.29 0.61% 29,532.84 29,955.69 29,250.00 28.00
04 Mar 2022 29,606.82 0.00 +0.00% 31,861.90 31,871.96 29,236.47 0.00
04 Mar 2022 29,606.82 -2,212.77 -6.95% 31,861.90 31,871.96 29,236.47 111.00
03 Mar 2022 31,819.59 -1,011.44 -3.08% 32,283.77 32,974.62 31,412.83 58.00
02 Mar 2022 32,831.03 0.00 +0.00% 33,379.98 33,965.08 32,500.01 0.00
02 Mar 2022 32,831.03 -524.08 -1.57% 33,379.98 33,965.08 32,500.01 145.00
01 Mar 2022 33,355.11 1,120.30 3.48% 32,389.50 33,581.81 31,977.38 122.00
28 Feb 2022 32,234.81 3,984.81 14.11% 28,212.26 32,885.82 28,060.34 115.00
27 Feb 2022 28,250.00 -916.85 -3.14% 29,192.83 29,767.06 27,734.25 139.00
26 Feb 2022 29,166.85 -78.42 -0.27% 29,259.77 30,061.85 28,832.25 43.00
Su Consulta Reciente
GEMN
BTCGBP
Bitcoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220529 05:40:56