Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.LAZIOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.60 | 0.040 | 2.77% | 1.55 | 1.61 | 1.52 | 409,023.00 |
| 26 Jun 2024 | 1.55 | -0.040 | -2.33% | 1.59 | 1.62 | 1.54 | 555,447.00 |
| 25 Jun 2024 | 1.59 | 0.030 | 1.79% | 1.57 | 1.61 | 1.56 | 306,587.00 |
| 24 Jun 2024 | 1.56 | 0.040 | 2.63% | 1.53 | 1.56 | 1.46 | 564,212.00 |
| 23 Jun 2024 | 1.52 | -0.090 | -5.59% | 1.61 | 1.64 | 1.51 | 453,012.00 |
| 22 Jun 2024 | 1.61 | 0.030 | 1.64% | 1.59 | 1.62 | 1.54 | 355,354.00 |
| 21 Jun 2024 | 1.59 | 0.010 | 0.57% | 1.58 | 1.64 | 1.56 | 728,834.00 |
| 20 Jun 2024 | 1.58 | 0.020 | 1.03% | 1.56 | 1.64 | 1.54 | 526,475.00 |
| 19 Jun 2024 | 1.56 | -0.030 | -2.01% | 1.59 | 1.61 | 1.53 | 424,002.00 |
| 18 Jun 2024 | 1.59 | -0.080 | -4.67% | 1.67 | 1.67 | 1.48 | 1,239,561.00 |
| 17 Jun 2024 | 1.67 | -0.250 | -12.98% | 1.92 | 1.92 | 1.67 | 1,344,444.00 |
| 16 Jun 2024 | 1.92 | -0.080 | -4.00% | 2.00 | 2.01 | 1.88 | 749,055.00 |
| 15 Jun 2024 | 2.00 | 0.00 | 0.05% | 1.97 | 2.07 | 1.85 | 1,300,684.00 |
| 14 Jun 2024 | 2.00 | -0.100 | -4.81% | 2.11 | 2.27 | 1.99 | 1,833,867.00 |
| 13 Jun 2024 | 2.10 | -0.160 | -6.92% | 2.25 | 2.25 | 2.07 | 772,651.00 |
| 12 Jun 2024 | 2.26 | -0.120 | -5.05% | 2.24 | 2.34 | 2.18 | 449,964.00 |
| 11 Jun 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
| 10 Jun 2024 | 2.38 | -0.120 | -4.96% | 2.50 | 2.50 | 2.35 | 357,588.00 |
| 09 Jun 2024 | 2.50 | 0.130 | 5.49% | 2.36 | 2.59 | 2.36 | 653,181.00 |
| 08 Jun 2024 | 2.37 | -0.150 | -5.84% | 2.50 | 2.52 | 2.35 | 675,405.00 |
| 07 Jun 2024 | 2.52 | -0.270 | -9.79% | 2.80 | 2.85 | 2.47 | 599,324.00 |
| 06 Jun 2024 | 2.79 | -0.070 | -2.48% | 2.86 | 2.93 | 2.77 | 578,139.00 |
| 05 Jun 2024 | 2.86 | 0.110 | 4.15% | 2.77 | 2.91 | 2.72 | 614,657.00 |
| 04 Jun 2024 | 2.75 | 0.080 | 2.92% | 2.67 | 2.83 | 2.60 | 505,609.00 |
| 03 Jun 2024 | 2.67 | -0.040 | -1.48% | 2.71 | 2.78 | 2.64 | 424,677.00 |
| 02 Jun 2024 | 2.71 | -0.100 | -3.53% | 2.81 | 2.82 | 2.65 | 429,547.00 |
| 01 Jun 2024 | 2.81 | 0.030 | 1.12% | 2.78 | 2.90 | 2.75 | 430,426.00 |
| 31 May 2024 | 2.78 | 0.030 | 1.13% | 2.74 | 2.84 | 2.69 | 404,600.00 |
| 30 May 2024 | 2.75 | -0.060 | -1.96% | 2.81 | 2.96 | 2.71 | 658,485.00 |
| 29 May 2024 | 2.80 | -0.080 | -2.61% | 2.89 | 3.03 | 2.78 | 1,005,087.00 |
| 28 May 2024 | 2.88 | 0.140 | 4.93% | 2.74 | 3.10 | 2.65 | 1,268,246.00 |
| 27 May 2024 | 2.74 | 0.070 | 2.70% | 2.67 | 2.75 | 2.66 | 292,190.00 |
| 26 May 2024 | 2.67 | -0.120 | -4.30% | 2.80 | 2.93 | 2.65 | 1,100,627.00 |
| 25 May 2024 | 2.79 | 0.200 | 7.85% | 2.58 | 2.98 | 2.58 | 1,570,545.00 |
| 24 May 2024 | 2.59 | -0.040 | -1.41% | 2.62 | 2.65 | 2.52 | 324,830.00 |
| 23 May 2024 | 2.62 | -0.030 | -1.21% | 2.66 | 2.72 | 2.52 | 368,011.00 |
| 22 May 2024 | 2.65 | -0.050 | -1.99% | 2.70 | 2.71 | 2.59 | 381,674.00 |
| 21 May 2024 | 2.71 | -0.120 | -4.28% | 2.81 | 2.82 | 2.68 | 909,565.00 |
| 20 May 2024 | 2.83 | 0.120 | 4.35% | 2.71 | 2.84 | 2.67 | 705,493.00 |
| 19 May 2024 | 2.71 | -0.090 | -3.25% | 2.79 | 2.85 | 2.70 | 402,123.00 |
| 18 May 2024 | 2.80 | 0.070 | 2.71% | 2.75 | 2.83 | 2.72 | 466,831.00 |
| 17 May 2024 | 2.73 | 0.060 | 2.06% | 2.67 | 2.77 | 2.65 | 595,380.00 |
| 16 May 2024 | 2.67 | 0.020 | 0.75% | 2.69 | 2.71 | 2.55 | 424,901.00 |
| 15 May 2024 | 2.65 | 0.140 | 5.57% | 2.51 | 2.67 | 2.48 | 334,777.00 |
| 14 May 2024 | 2.51 | -0.060 | -2.14% | 2.56 | 2.61 | 2.47 | 388,317.00 |
| 13 May 2024 | 2.57 | -0.070 | -2.65% | 2.64 | 2.66 | 2.50 | 505,957.00 |
| 12 May 2024 | 2.64 | -0.030 | -1.20% | 2.68 | 2.70 | 2.62 | 241,594.00 |
| 11 May 2024 | 2.67 | -0.100 | -3.47% | 2.76 | 2.79 | 2.67 | 418,410.00 |
| 10 May 2024 | 2.77 | -0.040 | -1.39% | 2.81 | 2.91 | 2.70 | 939,489.00 |
| 09 May 2024 | 2.81 | 0.040 | 1.59% | 2.78 | 2.83 | 2.65 | 698,410.00 |
| 08 May 2024 | 2.76 | -0.080 | -2.82% | 2.85 | 2.86 | 2.69 | 607,775.00 |
| 07 May 2024 | 2.84 | -0.090 | -2.94% | 2.93 | 2.99 | 2.83 | 535,322.00 |
| 06 May 2024 | 2.93 | -0.080 | -2.79% | 3.01 | 3.06 | 2.92 | 422,329.00 |
| 05 May 2024 | 3.01 | -0.080 | -2.49% | 3.12 | 3.13 | 2.94 | 590,363.00 |
| 04 May 2024 | 3.09 | 0.140 | 4.78% | 2.94 | 3.10 | 2.94 | 393,078.00 |
| 03 May 2024 | 2.95 | 0.020 | 0.65% | 2.95 | 2.99 | 2.85 | 578,054.00 |
| 02 May 2024 | 2.93 | 0.140 | 5.10% | 2.79 | 3.26 | 2.71 | 1,088,519.00 |
| 01 May 2024 | 2.79 | 0.020 | 0.54% | 2.78 | 2.85 | 2.54 | 393,962.00 |
| 30 Abr 2024 | 2.77 | -0.220 | -7.23% | 2.98 | 3.02 | 2.67 | 382,155.00 |
| 29 Abr 2024 | 2.99 | -0.020 | -0.57% | 3.01 | 3.08 | 2.89 | 410,696.00 |
| 28 Abr 2024 | 3.00 | -0.080 | -2.56% | 3.09 | 3.17 | 3.00 | 241,990.00 |
| 27 Abr 2024 | 3.08 | -0.010 | -0.39% | 3.09 | 3.16 | 2.95 | 356,677.00 |
| 26 Abr 2024 | 3.10 | -0.010 | -0.16% | 3.09 | 3.16 | 2.97 | 521,330.00 |
| 25 Abr 2024 | 3.10 | -0.100 | -3.09% | 3.21 | 3.56 | 3.01 | 1,762,151.00 |
| 24 Abr 2024 | 3.20 | 0.080 | 2.66% | 3.14 | 3.54 | 3.09 | 1,498,280.00 |
| 23 Abr 2024 | 3.12 | 0.150 | 4.88% | 2.99 | 3.18 | 2.94 | 788,263.00 |
| 22 Abr 2024 | 2.97 | 0.050 | 1.85% | 2.92 | 3.05 | 2.91 | 513,721.00 |
| 21 Abr 2024 | 2.92 | -0.060 | -2.08% | 2.97 | 3.00 | 2.79 | 573,202.00 |
| 20 Abr 2024 | 2.98 | 0.140 | 5.01% | 2.83 | 3.01 | 2.81 | 397,139.00 |
| 19 Abr 2024 | 2.84 | 0.010 | 0.28% | 2.84 | 2.93 | 2.59 | 765,862.00 |
| 18 Abr 2024 | 2.83 | 0.010 | 0.28% | 2.83 | 2.95 | 2.73 | 762,472.00 |
| 17 Abr 2024 | 2.82 | 0.040 | 1.44% | 2.77 | 3.24 | 2.75 | 2,125,205.00 |
| 16 Abr 2024 | 2.78 | 0.160 | 5.94% | 2.61 | 3.08 | 2.52 | 3,062,000.00 |
| 15 Abr 2024 | 2.63 | -0.090 | -3.39% | 2.70 | 2.81 | 2.57 | 958,500.00 |
| 14 Abr 2024 | 2.72 | 0.180 | 7.22% | 2.53 | 2.75 | 2.37 | 1,353,155.00 |
| 13 Abr 2024 | 2.53 | -0.360 | -12.38% | 2.87 | 3.13 | 2.27 | 2,236,777.00 |
| 12 Abr 2024 | 2.89 | -0.730 | -20.20% | 3.65 | 3.70 | 2.70 | 1,265,147.00 |
| 11 Abr 2024 | 3.62 | 0.00 | -0.08% | 3.62 | 3.70 | 3.58 | 432,639.00 |
| 10 Abr 2024 | 3.63 | 0.140 | 3.96% | 3.49 | 3.77 | 3.45 | 1,030,876.00 |
| 09 Abr 2024 | 3.49 | -0.160 | -4.46% | 3.64 | 3.66 | 3.45 | 511,655.00 |
| 08 Abr 2024 | 3.65 | -0.060 | -1.56% | 3.73 | 3.83 | 3.61 | 525,098.00 |
| 07 Abr 2024 | 3.71 | -0.040 | -1.12% | 3.76 | 3.77 | 3.51 | 526,053.00 |
| 06 Abr 2024 | 3.75 | -0.010 | -0.21% | 3.77 | 3.99 | 3.70 | 673,481.00 |
| 05 Abr 2024 | 3.76 | 0.060 | 1.57% | 3.70 | 3.93 | 3.65 | 747,576.00 |
| 04 Abr 2024 | 3.70 | 0.100 | 2.78% | 3.59 | 3.94 | 3.59 | 1,491,342.00 |
| 03 Abr 2024 | 3.60 | 0.160 | 4.65% | 3.44 | 3.68 | 3.34 | 1,052,658.00 |
| 02 Abr 2024 | 3.44 | -0.300 | -7.94% | 3.73 | 4.15 | 3.42 | 2,403,423.00 |
| 01 Abr 2024 | 3.74 | 0.090 | 2.33% | 3.65 | 4.01 | 3.42 | 1,754,906.00 |
| 31 Mar 2024 | 3.65 | 0.150 | 4.25% | 3.50 | 3.69 | 3.49 | 342,626.00 |
| 30 Mar 2024 | 3.51 | -0.120 | -3.42% | 3.66 | 3.79 | 3.48 | 776,346.00 |
