Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTCGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 51,465.74 | 1,934.17 | 3.90% | 50,719.36 | 52,538.13 | 48,530.25 | 5.00 |
| 18 Abr 2024 | 49,531.57 | 0.00 | 0.00% | 49,531.57 | 49,531.57 | 49,531.57 | 0.00 |
| 17 Abr 2024 | 49,531.57 | -1,758.10 | -3.43% | 51,668.00 | 51,938.87 | 48,177.68 | 2.00 |
| 16 Abr 2024 | 51,289.67 | 353.91 | 0.69% | 50,873.12 | 51,531.40 | 49,750.00 | 1.00 |
| 15 Abr 2024 | 50,935.76 | -2,059.24 | -3.89% | 52,854.10 | 53,537.24 | 50,400.00 | 8.00 |
| 14 Abr 2024 | 52,995.00 | -943.31 | -1.75% | 51,692.43 | 53,180.00 | 50,500.00 | 1.00 |
| 13 Abr 2024 | 53,938.31 | 0.00 | 0.00% | 53,938.31 | 53,938.31 | 53,938.31 | 0.00 |
| 12 Abr 2024 | 53,938.31 | -1,844.79 | -3.31% | 55,974.76 | 56,779.79 | 53,000.00 | 3.00 |
| 11 Abr 2024 | 55,783.10 | -448.72 | -0.80% | 56,299.94 | 56,590.51 | 54,445.60 | 1.00 |
| 10 Abr 2024 | 56,231.82 | 1,794.34 | 3.30% | 54,399.74 | 56,513.61 | 53,733.20 | 0.00 |
| 09 Abr 2024 | 54,437.48 | -1,462.51 | -2.62% | 55,800.00 | 56,269.10 | 53,959.00 | 2.00 |
| 08 Abr 2024 | 55,899.99 | 1,139.49 | 2.08% | 54,820.20 | 57,098.86 | 54,048.30 | 5.00 |
| 07 Abr 2024 | 54,760.50 | -56.75 | -0.10% | 54,900.00 | 55,275.68 | 53,824.90 | 0.00 |
| 06 Abr 2024 | 54,817.25 | 1,137.02 | 2.12% | 53,575.00 | 54,817.25 | 53,496.91 | 0.00 |
| 05 Abr 2024 | 53,680.23 | 186.05 | 0.35% | 53,980.26 | 54,054.00 | 52,500.00 | 1.00 |
| 04 Abr 2024 | 53,494.18 | 1,150.62 | 2.20% | 52,379.98 | 54,540.92 | 51,500.00 | 5.00 |
| 03 Abr 2024 | 52,343.56 | 490.14 | 0.95% | 51,694.30 | 53,000.00 | 51,694.30 | 5.00 |
| 02 Abr 2024 | 51,853.42 | -3,459.05 | -6.25% | 55,081.43 | 55,081.43 | 47,526.01 | 9.00 |
| 01 Abr 2024 | 55,312.47 | 32.27 | 0.06% | 56,035.51 | 56,035.51 | 54,000.00 | 2.00 |
| 31 Mar 2024 | 55,280.20 | 217.50 | 0.40% | 55,116.95 | 55,816.88 | 54,929.02 | 0.00 |
| 30 Mar 2024 | 55,062.70 | -69.88 | -0.13% | 55,235.47 | 55,243.99 | 55,062.70 | 0.00 |
| 29 Mar 2024 | 55,132.58 | 532.08 | 0.97% | 55,742.00 | 56,500.00 | 54,500.00 | 6.00 |
| 28 Mar 2024 | 54,600.50 | 0.00 | 0.00% | 54,600.50 | 54,600.50 | 54,600.50 | 0.00 |
| 27 Mar 2024 | 54,600.50 | -837.23 | -1.51% | 55,647.00 | 56,570.00 | 54,000.00 | 4.00 |
| 26 Mar 2024 | 55,437.73 | 289.32 | 0.52% | 55,150.09 | 56,750.48 | 54,992.58 | 2.00 |
| 25 Mar 2024 | 55,148.41 | 1,861.39 | 3.49% | 53,065.23 | 56,787.49 | 52,786.61 | 3.00 |
| 24 Mar 2024 | 53,287.02 | 2,309.13 | 4.53% | 51,139.93 | 53,579.27 | 50,821.57 | 1.00 |
| 23 Mar 2024 | 50,977.89 | 601.39 | 1.19% | 50,149.10 | 52,156.05 | 50,077.33 | 2.00 |
| 22 Mar 2024 | 50,376.50 | 316.48 | 0.63% | 51,929.01 | 52,655.86 | 49,600.00 | 5.00 |
| 21 Mar 2024 | 50,060.02 | 0.00 | 0.00% | 50,060.02 | 50,060.02 | 50,060.02 | 0.00 |
| 20 Mar 2024 | 50,060.02 | -3,250.88 | -6.10% | 48,897.09 | 50,060.02 | 48,000.00 | 0.00 |
| 19 Mar 2024 | 53,310.90 | 0.00 | 0.00% | 53,310.90 | 53,310.90 | 53,310.90 | 0.00 |
| 18 Mar 2024 | 53,310.90 | 1,122.29 | 2.15% | 54,085.41 | 54,413.88 | 52,676.01 | 7.00 |
| 17 Mar 2024 | 52,188.61 | 0.00 | 0.00% | 52,188.61 | 52,188.61 | 52,188.61 | 0.00 |
| 16 Mar 2024 | 52,188.61 | -2,989.65 | -5.42% | 55,288.49 | 55,652.73 | 51,570.34 | 5.00 |
| 15 Mar 2024 | 55,178.26 | -1,885.43 | -3.30% | 56,755.45 | 57,592.41 | 52,210.00 | 9.00 |
| 14 Mar 2024 | 57,063.69 | 0.00 | 0.00% | 57,063.69 | 57,063.69 | 57,063.69 | 0.00 |
| 13 Mar 2024 | 57,063.69 | 1,384.97 | 2.49% | 55,818.00 | 57,850.19 | 55,648.37 | 6.00 |
| 12 Mar 2024 | 55,678.72 | 32.12 | 0.06% | 55,722.88 | 56,602.53 | 53,500.00 | 13.00 |
| 11 Mar 2024 | 55,646.60 | 2,336.14 | 4.38% | 52,966.72 | 56,878.51 | 51,337.70 | 34.00 |
| 10 Mar 2024 | 53,310.46 | 344.56 | 0.65% | 52,934.02 | 54,297.60 | 52,000.00 | 7.00 |
| 09 Mar 2024 | 52,965.90 | 0.00 | 0.00% | 52,965.90 | 52,965.90 | 52,965.90 | 0.00 |
| 08 Mar 2024 | 52,965.90 | 1,128.05 | 2.18% | 51,745.10 | 54,079.99 | 51,349.95 | 7.00 |
| 07 Mar 2024 | 51,837.85 | 187.69 | 0.36% | 51,472.00 | 52,999.99 | 51,000.00 | 3.00 |
| 06 Mar 2024 | 51,650.16 | 1,397.91 | 2.78% | 50,151.47 | 53,030.07 | 49,610.00 | 2.00 |
| 05 Mar 2024 | 50,252.25 | -2,667.75 | -5.04% | 53,255.92 | 54,287.77 | 47,000.00 | 7.00 |
| 04 Mar 2024 | 52,920.00 | 3,035.12 | 6.08% | 50,000.00 | 53,500.00 | 49,501.71 | 12.00 |
| 03 Mar 2024 | 49,884.88 | 1,134.88 | 2.33% | 48,902.03 | 49,950.00 | 48,567.65 | 3.00 |
| 02 Mar 2024 | 48,750.00 | 0.00 | 0.00% | 48,750.00 | 48,750.00 | 48,750.00 | 0.00 |
| 01 Mar 2024 | 48,750.00 | 535.08 | 1.11% | 48,342.10 | 49,700.00 | 47,001.00 | 5.00 |
| 29 Feb 2024 | 48,214.92 | -1,240.64 | -2.51% | 49,250.00 | 50,060.00 | 47,850.00 | 3.00 |
| 28 Feb 2024 | 49,455.56 | 4,725.66 | 10.56% | 44,757.40 | 49,691.00 | 44,608.66 | 5.00 |
| 27 Feb 2024 | 44,729.90 | 1,561.71 | 3.62% | 43,060.29 | 45,155.00 | 43,052.66 | 4.00 |
| 26 Feb 2024 | 43,168.19 | 2,657.79 | 6.56% | 40,503.70 | 43,351.75 | 39,500.00 | 5.00 |
| 25 Feb 2024 | 40,510.40 | 94.07 | 0.23% | 40,362.93 | 40,820.72 | 40,291.96 | 0.00 |
| 24 Feb 2024 | 40,416.33 | 337.54 | 0.84% | 39,994.13 | 40,603.83 | 39,986.95 | 0.00 |
| 23 Feb 2024 | 40,078.79 | -415.04 | -1.02% | 40,463.28 | 40,633.65 | 39,939.70 | 3.00 |
| 22 Feb 2024 | 40,493.83 | -478.69 | -1.17% | 40,941.82 | 41,012.67 | 40,301.23 | 1.00 |
| 21 Feb 2024 | 40,972.52 | -417.97 | -1.01% | 41,383.03 | 41,383.03 | 40,972.52 | 0.00 |
| 20 Feb 2024 | 41,390.49 | 356.39 | 0.87% | 41,080.00 | 41,850.91 | 40,180.36 | 1.00 |
| 19 Feb 2024 | 41,034.10 | 314.10 | 0.77% | 41,280.52 | 41,547.78 | 41,000.00 | 1.00 |
| 18 Feb 2024 | 40,720.00 | 32.85 | 0.08% | 40,651.20 | 41,012.67 | 40,301.23 | 0.00 |
| 17 Feb 2024 | 40,687.15 | -433.15 | -1.05% | 41,032.16 | 41,032.16 | 39,939.70 | 0.00 |
| 16 Feb 2024 | 41,120.30 | 292.00 | 0.72% | 40,889.67 | 41,383.89 | 40,483.21 | 0.00 |
| 15 Feb 2024 | 40,828.30 | -184.37 | -0.45% | 41,074.31 | 41,592.49 | 40,422.46 | 1.00 |
| 14 Feb 2024 | 41,012.67 | 1,585.68 | 4.02% | 39,108.71 | 41,092.93 | 38,932.91 | 2.00 |
| 13 Feb 2024 | 39,426.99 | 0.00 | 0.00% | 39,426.99 | 39,426.99 | 39,426.99 | 0.00 |
| 12 Feb 2024 | 39,426.99 | 1,381.20 | 3.63% | 38,102.98 | 39,698.99 | 37,667.60 | 4.00 |
| 11 Feb 2024 | 38,045.79 | 284.61 | 0.75% | 37,554.63 | 38,799.55 | 37,554.63 | 2.00 |
| 10 Feb 2024 | 37,761.18 | 485.04 | 1.30% | 37,216.39 | 37,931.69 | 36,994.85 | 0.00 |
| 09 Feb 2024 | 37,276.14 | 2,165.84 | 6.17% | 35,695.73 | 37,931.69 | 35,623.84 | 1.00 |
| 08 Feb 2024 | 35,110.30 | 1,008.06 | 2.96% | 35,134.94 | 35,240.63 | 35,110.30 | 0.00 |
| 07 Feb 2024 | 34,102.24 | 515.04 | 1.53% | 34,102.24 | 34,102.24 | 34,102.24 | 0.00 |
| 06 Feb 2024 | 33,587.20 | 0.00 | 0.00% | 33,587.20 | 33,587.20 | 33,587.20 | 0.00 |
| 05 Feb 2024 | 33,587.20 | -345.68 | -1.02% | 33,603.87 | 33,603.87 | 33,403.49 | 0.00 |
| 04 Feb 2024 | 33,932.88 | -162.50 | -0.48% | 33,858.01 | 33,932.88 | 33,858.01 | 0.00 |
| 03 Feb 2024 | 34,095.38 | 354.95 | 1.05% | 34,044.22 | 34,095.38 | 34,044.22 | 0.00 |
| 02 Feb 2024 | 33,740.43 | 933.50 | 2.85% | 33,637.68 | 33,790.00 | 33,637.68 | 0.00 |
| 01 Feb 2024 | 32,806.93 | -179.63 | -0.54% | 33,000.00 | 33,000.00 | 32,806.93 | 0.00 |
| 31 Ene 2024 | 32,986.56 | -1,023.44 | -3.01% | 33,152.57 | 33,152.57 | 32,986.56 | 0.00 |
| 30 Ene 2024 | 34,010.00 | 884.76 | 2.67% | 33,759.93 | 34,010.00 | 33,751.38 | 0.00 |
| 29 Ene 2024 | 33,125.24 | -294.05 | -0.88% | 32,905.60 | 33,129.35 | 32,814.40 | 0.00 |
| 28 Ene 2024 | 33,419.29 | 533.59 | 1.62% | 33,160.09 | 33,419.29 | 33,160.09 | 0.00 |
| 27 Ene 2024 | 32,885.70 | 1,346.01 | 4.27% | 32,907.62 | 32,907.62 | 32,860.15 | 0.00 |
| 26 Ene 2024 | 31,539.69 | 112.12 | 0.36% | 31,358.15 | 31,539.69 | 31,358.15 | 0.00 |
| 25 Ene 2024 | 31,427.57 | 37.74 | 0.12% | 31,512.81 | 31,593.04 | 31,427.57 | 0.00 |
| 24 Ene 2024 | 31,389.83 | -1,110.17 | -3.42% | 31,371.38 | 31,500.00 | 31,333.21 | 0.00 |
| 23 Ene 2024 | 32,500.00 | 0.00 | 0.00% | 32,500.00 | 32,500.00 | 32,500.00 | 0.00 |
| 22 Ene 2024 | 32,500.00 | -318.81 | -0.97% | 32,724.20 | 32,780.61 | 32,500.00 | 0.00 |
| 21 Ene 2024 | 32,818.81 | 46.03 | 0.14% | 32,811.33 | 32,818.81 | 32,802.14 | 0.00 |
| 20 Ene 2024 | 32,772.78 | 169.55 | 0.52% | 32,668.00 | 32,774.84 | 32,668.00 | 0.00 |
