Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LV1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.505 | -0.015 | -2.88% | 0.53 | 0.55 | 0.505 | 385,329 |
| 15 May 2024 | 0.52 | 0.03 | 6.12% | 0.495 | 0.56 | 0.475 | 576,160 |
| 14 May 2024 | 0.49 | -0.03 | -5.77% | 0.535 | 0.54 | 0.485 | 366,393 |
| 13 May 2024 | 0.52 | 0.095 | 22.35% | 0.43 | 0.59 | 0.43 | 835,476 |
| 10 May 2024 | 0.425 | -0.035 | -7.61% | 0.47 | 0.47 | 0.42 | 454,099 |
| 09 May 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.49 | 0.435 | 876,317 |
| 08 May 2024 | 0.49 | 0.02 | 4.26% | 0.475 | 0.51 | 0.47 | 470,406 |
| 07 May 2024 | 0.47 | -0.065 | -12.15% | 0.48 | 0.52 | 0.435 | 1,883,609 |
| 06 May 2024 | 0.535 | -0.10 | -15.75% | 0.63 | 0.63 | 0.525 | 632,022 |
| 03 May 2024 | 0.635 | -0.06 | -8.63% | 0.70 | 0.70 | 0.635 | 370,167 |
| 02 May 2024 | 0.695 | 0.035 | 5.30% | 0.68 | 0.715 | 0.68 | 372,507 |
| 01 May 2024 | 0.66 | 0.00 | 0.00% | 0.64 | 0.68 | 0.64 | 349,386 |
| 30 Abr 2024 | 0.66 | 0.02 | 3.13% | 0.66 | 0.69 | 0.60 | 440,438 |
| 29 Abr 2024 | 0.64 | -0.095 | -12.93% | 0.735 | 0.735 | 0.63 | 619,853 |
| 26 Abr 2024 | 0.735 | -0.015 | -2.00% | 0.725 | 0.75 | 0.64 | 353,661 |
| 24 Abr 2024 | 0.75 | 0.005 | 0.67% | 0.725 | 0.75 | 0.725 | 16,065 |
| 23 Abr 2024 | 0.745 | -0.08 | -9.70% | 0.825 | 0.825 | 0.685 | 351,660 |
| 22 Abr 2024 | 0.825 | -0.015 | -1.79% | 0.84 | 0.84 | 0.82 | 43,115 |
| 19 Abr 2024 | 0.84 | 0.03 | 3.70% | 0.80 | 0.85 | 0.80 | 315,358 |
| 18 Abr 2024 | 0.81 | -0.03 | -3.57% | 0.86 | 0.88 | 0.76 | 465,236 |
| 17 Abr 2024 | 0.84 | 0.07 | 9.09% | 0.80 | 0.85 | 0.80 | 782,431 |
| 16 Abr 2024 | 0.77 | 0.035 | 4.76% | 0.74 | 0.77 | 0.73 | 406,177 |
| 15 Abr 2024 | 0.735 | 0.065 | 9.70% | 0.675 | 0.735 | 0.675 | 457,879 |
| 12 Abr 2024 | 0.67 | 0.065 | 10.74% | 0.615 | 0.715 | 0.61 | 995,421 |
| 11 Abr 2024 | 0.605 | -0.02 | -3.20% | 0.62 | 0.63 | 0.605 | 110,666 |
| 10 Abr 2024 | 0.625 | 0.02 | 3.31% | 0.605 | 0.625 | 0.60 | 162,007 |
| 09 Abr 2024 | 0.605 | -0.04 | -6.20% | 0.65 | 0.65 | 0.605 | 251,115 |
| 08 Abr 2024 | 0.645 | 0.00 | 0.00% | 0.645 | 0.645 | 0.645 | 0.00 |
| 05 Abr 2024 | 0.645 | 0.05 | 8.40% | 0.60 | 0.645 | 0.58 | 447,969 |
| 04 Abr 2024 | 0.595 | 0.01 | 1.71% | 0.59 | 0.62 | 0.57 | 446,083 |
| 03 Abr 2024 | 0.585 | 0.05 | 9.35% | 0.535 | 0.59 | 0.535 | 781,445 |
| 02 Abr 2024 | 0.535 | 0.055 | 11.46% | 0.48 | 0.535 | 0.48 | 1,126,255 |
| 28 Mar 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.49 | 0.475 | 363,271 |
| 27 Mar 2024 | 0.485 | 0.01 | 2.11% | 0.475 | 0.4875 | 0.475 | 62,816 |
| 26 Mar 2024 | 0.475 | -0.02 | -4.04% | 0.50 | 0.51 | 0.475 | 342,208 |
| 25 Mar 2024 | 0.495 | -0.02 | -3.88% | 0.50 | 0.50 | 0.485 | 451,669 |
| 22 Mar 2024 | 0.515 | 0.015 | 3.00% | 0.505 | 0.515 | 0.485 | 486,688 |
| 21 Mar 2024 | 0.50 | 0.01 | 2.04% | 0.495 | 0.50 | 0.48 | 334,515 |
| 20 Mar 2024 | 0.49 | 0.01 | 2.08% | 0.50 | 0.51 | 0.47 | 221,997 |
| 19 Mar 2024 | 0.48 | -0.04 | -7.69% | 0.51 | 0.51 | 0.48 | 242,298 |
| 18 Mar 2024 | 0.52 | -0.015 | -2.80% | 0.52 | 0.535 | 0.52 | 241,608 |
| 15 Mar 2024 | 0.535 | 0.025 | 4.90% | 0.50 | 0.535 | 0.495 | 222,061 |
| 14 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.505 | 0.52 | 0.49 | 184,455 |
| 13 Mar 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.55 | 0.51 | 215,377 |
| 12 Mar 2024 | 0.52 | 0.02 | 4.00% | 0.505 | 0.52 | 0.505 | 99,025 |
| 11 Mar 2024 | 0.50 | 0.005 | 1.01% | 0.50 | 0.51 | 0.495 | 443,169 |
| 07 Mar 2024 | 0.495 | 0.025 | 5.32% | 0.465 | 0.495 | 0.455 | 602,514 |
| 06 Mar 2024 | 0.47 | -0.025 | -5.05% | 0.495 | 0.50 | 0.47 | 134,559 |
| 05 Mar 2024 | 0.495 | 0.015 | 3.13% | 0.48 | 0.50 | 0.48 | 196,409 |
| 04 Mar 2024 | 0.48 | -0.02 | -4.00% | 0.51 | 0.52 | 0.48 | 225,050 |
| 03 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 77,815 |
| 29 Feb 2024 | 0.50 | 0.01 | 2.04% | 0.485 | 0.505 | 0.485 | 175,042 |
| 28 Feb 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.49 | 0.49 | 78,770 |
| 27 Feb 2024 | 0.50 | -0.03 | -5.66% | 0.525 | 0.525 | 0.475 | 241,143 |
| 26 Feb 2024 | 0.53 | -0.03 | -5.36% | 0.54 | 0.545 | 0.52 | 41,809 |
| 25 Feb 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0.00 |
| 22 Feb 2024 | 0.56 | 0.015 | 2.75% | 0.55 | 0.56 | 0.545 | 331,355 |
| 21 Feb 2024 | 0.545 | 0.04 | 7.92% | 0.52 | 0.55 | 0.495 | 318,509 |
| 20 Feb 2024 | 0.505 | 0.025 | 5.21% | 0.48 | 0.505 | 0.48 | 206,880 |
| 19 Feb 2024 | 0.48 | 0.015 | 3.23% | 0.465 | 0.48 | 0.465 | 98,824 |
| 18 Feb 2024 | 0.465 | -0.02 | -4.12% | 0.48 | 0.48 | 0.46 | 91,695 |
