Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XBTGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 53,565.70 | -759.40 | -1.40% | 54,325.20 | 54,325.20 | 52,722.60 | 48.00 |
| 27 May 2024 | 54,325.10 | 654.30 | 1.22% | 53,761.20 | 55,224.90 | 53,500.10 | 32.00 |
| 26 May 2024 | 53,670.80 | -700.00 | -1.29% | 54,395.70 | 54,530.90 | 53,570.80 | 10.00 |
| 25 May 2024 | 54,370.80 | 568.90 | 1.06% | 53,825.60 | 54,625.00 | 53,804.90 | 8.00 |
| 24 May 2024 | 53,801.90 | 314.90 | 0.59% | 53,513.80 | 54,357.10 | 52,499.90 | 29.00 |
| 23 May 2024 | 53,487.00 | -854.50 | -1.57% | 54,313.00 | 54,950.80 | 52,222.10 | 40.00 |
| 22 May 2024 | 54,341.50 | -850.50 | -1.54% | 55,149.00 | 55,421.00 | 54,200.10 | 54.00 |
| 21 May 2024 | 55,192.00 | -955.90 | -1.70% | 56,159.00 | 56,500.00 | 54,361.80 | 45.00 |
| 20 May 2024 | 56,147.90 | 4,047.90 | 7.77% | 52,128.30 | 56,159.00 | 52,000.10 | 63.00 |
| 19 May 2024 | 52,100.00 | -655.70 | -1.24% | 52,687.80 | 53,250.00 | 51,901.10 | 14.00 |
| 18 May 2024 | 52,755.70 | -8.20 | -0.02% | 52,764.90 | 53,014.20 | 52,467.80 | 11.00 |
| 17 May 2024 | 52,763.90 | 1,314.10 | 2.55% | 51,452.90 | 53,092.00 | 51,452.90 | 52.00 |
| 16 May 2024 | 51,449.80 | -717.00 | -1.37% | 52,185.10 | 52,600.00 | 50,953.80 | 44.00 |
| 15 May 2024 | 52,166.80 | 3,252.40 | 6.65% | 48,902.40 | 52,382.60 | 48,726.60 | 69.00 |
| 14 May 2024 | 48,914.40 | -1,160.30 | -2.32% | 50,105.00 | 50,210.00 | 48,569.00 | 45.00 |
| 13 May 2024 | 50,074.70 | 972.60 | 1.98% | 49,106.10 | 50,486.10 | 48,528.00 | 45.00 |
| 12 May 2024 | 49,102.10 | 498.60 | 1.03% | 48,633.30 | 49,395.20 | 48,480.10 | 4.00 |
| 11 May 2024 | 48,603.50 | -90.50 | -0.19% | 48,586.40 | 49,137.30 | 48,388.60 | 8.00 |
| 10 May 2024 | 48,694.00 | -1,680.50 | -3.34% | 50,364.80 | 50,628.90 | 48,097.50 | 44.00 |
| 09 May 2024 | 50,374.50 | 1,397.70 | 2.85% | 48,970.50 | 50,631.10 | 48,644.20 | 42.00 |
| 08 May 2024 | 48,976.80 | -938.70 | -1.88% | 49,840.40 | 50,395.30 | 48,731.20 | 45.00 |
| 07 May 2024 | 49,915.50 | -389.90 | -0.78% | 50,300.10 | 51,292.40 | 49,811.70 | 37.00 |
| 06 May 2024 | 50,305.40 | -765.30 | -1.50% | 51,066.20 | 52,057.70 | 49,964.00 | 33.00 |
| 05 May 2024 | 51,070.70 | 201.10 | 0.40% | 50,937.00 | 51,475.80 | 50,190.00 | 14.00 |
| 04 May 2024 | 50,869.60 | 766.20 | 1.53% | 50,165.90 | 51,357.00 | 49,939.50 | 26.00 |
| 03 May 2024 | 50,103.40 | 2,895.40 | 6.13% | 47,155.90 | 50,480.10 | 46,917.70 | 47.00 |
| 02 May 2024 | 47,208.00 | 701.70 | 1.51% | 46,482.30 | 47,550.50 | 45,470.10 | 62.00 |
| 01 May 2024 | 46,506.30 | -2,122.50 | -4.36% | 48,532.80 | 48,664.50 | 45,265.90 | 110.00 |
| 30 Abr 2024 | 48,628.80 | -2,206.30 | -4.34% | 50,839.20 | 51,499.90 | 47,300.00 | 101.00 |
| 29 Abr 2024 | 50,835.10 | 445.70 | 0.88% | 50,462.00 | 51,000.00 | 49,364.10 | 48.00 |
| 28 Abr 2024 | 50,389.40 | -385.60 | -0.76% | 50,725.30 | 51,358.10 | 50,250.00 | 12.00 |
| 27 Abr 2024 | 50,775.00 | -270.90 | -0.53% | 51,046.00 | 51,059.50 | 50,000.10 | 17.00 |
| 26 Abr 2024 | 51,045.90 | -506.40 | -0.98% | 51,559.50 | 51,795.00 | 50,780.10 | 32.00 |
| 25 Abr 2024 | 51,552.30 | -35.10 | -0.07% | 51,582.80 | 52,135.50 | 50,300.00 | 43.00 |
| 24 Abr 2024 | 51,587.40 | -1,744.20 | -3.27% | 53,340.60 | 53,851.80 | 51,035.50 | 34.00 |
| 23 Abr 2024 | 53,331.60 | -804.50 | -1.49% | 54,136.10 | 54,371.10 | 53,069.00 | 25.00 |
| 22 Abr 2024 | 54,136.10 | 1,666.10 | 3.18% | 52,491.00 | 54,436.20 | 52,135.60 | 38.00 |
| 21 Abr 2024 | 52,470.00 | -78.90 | -0.15% | 52,594.30 | 53,130.60 | 52,000.00 | 18.00 |
| 20 Abr 2024 | 52,548.90 | 928.10 | 1.80% | 51,651.30 | 53,095.90 | 51,179.50 | 16.00 |
| 19 Abr 2024 | 51,620.80 | 518.20 | 1.01% | 51,108.90 | 52,600.00 | 48,155.10 | 65.00 |
| 18 Abr 2024 | 51,102.60 | 1,843.90 | 3.74% | 49,237.70 | 51,516.80 | 48,801.00 | 43.00 |
| 17 Abr 2024 | 49,258.70 | -2,032.20 | -3.96% | 51,375.90 | 51,909.00 | 48,101.90 | 86.00 |
| 16 Abr 2024 | 51,290.90 | 296.30 | 0.58% | 51,000.10 | 51,787.60 | 49,600.00 | 36.00 |
| 15 Abr 2024 | 50,994.60 | -1,973.80 | -3.73% | 53,010.20 | 53,589.60 | 50,203.10 | 43.00 |
| 14 Abr 2024 | 52,968.40 | 585.50 | 1.12% | 52,271.40 | 53,152.30 | 50,998.90 | 48.00 |
| 13 Abr 2024 | 52,382.90 | -1,717.20 | -3.17% | 54,100.10 | 54,794.70 | 49,437.40 | 66.00 |
| 12 Abr 2024 | 54,100.10 | -1,739.40 | -3.11% | 55,781.10 | 56,877.60 | 52,400.00 | 75.00 |
| 11 Abr 2024 | 55,839.50 | -399.00 | -0.71% | 56,332.80 | 56,774.70 | 55,510.00 | 34.00 |
| 10 Abr 2024 | 56,238.50 | 1,695.00 | 3.11% | 54,534.40 | 56,699.90 | 53,550.00 | 52.00 |
| 09 Abr 2024 | 54,543.50 | -2,029.80 | -3.59% | 56,573.30 | 56,640.50 | 53,882.00 | 44.00 |
| 08 Abr 2024 | 56,573.30 | 1,621.40 | 2.95% | 54,915.80 | 57,578.50 | 54,716.00 | 88.00 |
| 07 Abr 2024 | 54,951.90 | 421.40 | 0.77% | 54,466.80 | 55,499.90 | 54,420.20 | 30.00 |
| 06 Abr 2024 | 54,530.50 | 761.70 | 1.42% | 53,665.30 | 55,050.00 | 53,413.20 | 19.00 |
| 05 Abr 2024 | 53,768.80 | -393.90 | -0.73% | 54,220.30 | 54,349.80 | 52,410.50 | 38.00 |
| 04 Abr 2024 | 54,162.70 | 1,928.80 | 3.69% | 52,208.40 | 54,779.50 | 51,501.10 | 47.00 |
| 03 Abr 2024 | 52,233.90 | 169.50 | 0.33% | 52,087.50 | 53,062.20 | 51,362.10 | 39.00 |
| 02 Abr 2024 | 52,064.40 | -3,485.70 | -6.27% | 55,536.50 | 55,542.00 | 51,444.20 | 72.00 |
| 01 Abr 2024 | 55,550.10 | -800.50 | -1.42% | 56,377.50 | 56,387.00 | 54,250.10 | 40.00 |
| 31 Mar 2024 | 56,350.60 | 1,168.30 | 2.12% | 55,170.60 | 56,424.00 | 55,138.00 | 41.00 |
| 30 Mar 2024 | 55,182.30 | -201.60 | -0.36% | 55,349.10 | 55,694.00 | 55,138.00 | 22.00 |
| 29 Mar 2024 | 55,383.90 | -653.10 | -1.17% | 56,077.00 | 56,161.40 | 54,700.00 | 29.00 |
| 28 Mar 2024 | 56,037.00 | 919.20 | 1.67% | 55,032.70 | 56,590.00 | 54,587.10 | 59.00 |
| 27 Mar 2024 | 55,117.80 | -299.10 | -0.54% | 55,394.90 | 56,852.40 | 54,140.40 | 61.00 |
| 26 Mar 2024 | 55,416.90 | 116.80 | 0.21% | 55,313.50 | 56,460.00 | 54,802.60 | 59.00 |
| 25 Mar 2024 | 55,300.10 | 1,871.10 | 3.50% | 53,367.40 | 56,250.00 | 52,676.90 | 67.00 |
| 24 Mar 2024 | 53,429.00 | 2,428.90 | 4.76% | 50,830.00 | 53,647.30 | 50,700.00 | 27.00 |
| 23 Mar 2024 | 51,000.10 | 638.70 | 1.27% | 50,663.90 | 52,409.10 | 50,104.60 | 23.00 |
| 22 Mar 2024 | 50,361.40 | -1,360.80 | -2.63% | 51,744.40 | 52,734.40 | 49,550.00 | 36.00 |
| 21 Mar 2024 | 51,722.20 | -1,409.20 | -2.65% | 53,070.90 | 53,331.30 | 51,089.70 | 61.00 |
| 20 Mar 2024 | 53,131.40 | 4,503.30 | 9.26% | 48,678.50 | 53,271.40 | 47,822.90 | 77.00 |
| 19 Mar 2024 | 48,628.10 | -4,586.20 | -8.62% | 53,096.40 | 53,467.00 | 48,380.00 | 114.00 |
| 18 Mar 2024 | 53,214.30 | -523.50 | -0.97% | 53,687.20 | 54,044.00 | 52,275.20 | 40.00 |
| 17 Mar 2024 | 53,737.80 | 2,388.80 | 4.65% | 51,241.70 | 54,000.60 | 50,691.00 | 78.00 |
| 16 Mar 2024 | 51,349.00 | -3,236.00 | -5.93% | 54,543.40 | 54,963.80 | 50,853.90 | 78.00 |
| 15 Mar 2024 | 54,585.00 | -1,507.20 | -2.69% | 55,998.60 | 56,794.70 | 51,318.10 | 144.00 |
| 14 Mar 2024 | 56,092.20 | -1,013.20 | -1.77% | 57,089.70 | 57,594.20 | 53,773.30 | 97.00 |
| 13 Mar 2024 | 57,105.40 | 1,242.40 | 2.22% | 55,839.00 | 57,559.20 | 55,787.00 | 80.00 |
| 12 Mar 2024 | 55,863.00 | -382.50 | -0.68% | 56,217.70 | 57,232.20 | 53,711.10 | 84.00 |
| 11 Mar 2024 | 56,245.50 | 2,629.50 | 4.90% | 53,655.70 | 56,800.00 | 52,158.50 | 93.00 |
| 10 Mar 2024 | 53,616.00 | 362.50 | 0.68% | 53,223.80 | 54,374.00 | 53,065.60 | 41.00 |
| 09 Mar 2024 | 53,253.50 | 96.60 | 0.18% | 53,100.30 | 53,401.30 | 52,916.40 | 12.00 |
| 08 Mar 2024 | 53,156.90 | 847.80 | 1.62% | 52,242.80 | 54,457.80 | 51,463.30 | 75.00 |
| 07 Mar 2024 | 52,309.10 | 370.40 | 0.71% | 51,894.50 | 53,230.00 | 51,534.40 | 63.00 |
| 06 Mar 2024 | 51,938.70 | 1,675.00 | 3.33% | 50,234.70 | 53,142.80 | 49,501.10 | 86.00 |
| 05 Mar 2024 | 50,263.70 | -3,437.10 | -6.40% | 53,822.60 | 54,272.70 | 44,039.70 | 178.00 |
| 04 Mar 2024 | 53,700.80 | 3,926.30 | 7.89% | 49,852.20 | 53,978.30 | 49,235.10 | 196.00 |
| 03 Mar 2024 | 49,774.50 | 743.80 | 1.52% | 49,004.30 | 49,961.50 | 48,550.90 | 28.00 |
| 02 Mar 2024 | 49,030.70 | -282.60 | -0.57% | 49,303.90 | 49,329.10 | 48,650.40 | 19.00 |
| 01 Mar 2024 | 49,313.30 | 781.40 | 1.61% | 48,420.00 | 49,848.90 | 48,122.10 | 71.00 |
| 29 Feb 2024 | 48,531.90 | -846.40 | -1.71% | 49,330.50 | 50,200.00 | 47,800.00 | 102.00 |
