Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LPTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00021550 | 0.00000100 | 0.47% | 0.00021350 | 0.00022860 | 0.00021300 | 4,358.00 |
| 02 May 2024 | 0.00021420 | 0.00000090 | 0.42% | 0.00021200 | 0.00021570 | 0.00020980 | 2,421.00 |
| 01 May 2024 | 0.00021330 | 0.00000800 | 3.90% | 0.00020470 | 0.00021440 | 0.00020160 | 2,106.00 |
| 30 Abr 2024 | 0.00020500 | -0.00000500 | -2.38% | 0.00020860 | 0.00021050 | 0.00019990 | 3,006.00 |
| 29 Abr 2024 | 0.00021050 | -0.00000300 | -1.41% | 0.00021480 | 0.00021520 | 0.00020520 | 2,488.00 |
| 28 Abr 2024 | 0.00021350 | -0.00000700 | -3.17% | 0.00022130 | 0.00022730 | 0.00021350 | 2,538.00 |
| 27 Abr 2024 | 0.00022070 | 0.00000200 | 0.91% | 0.00022100 | 0.00022580 | 0.00021370 | 3,156.00 |
| 26 Abr 2024 | 0.00021900 | -0.00001200 | -5.19% | 0.00023200 | 0.00023310 | 0.00021830 | 5,001.00 |
| 25 Abr 2024 | 0.00023100 | 0.00001100 | 4.99% | 0.00022050 | 0.00024480 | 0.00021650 | 4,921.00 |
| 24 Abr 2024 | 0.00022030 | -0.00001000 | -4.34% | 0.00022950 | 0.00023330 | 0.00021870 | 3,598.00 |
| 23 Abr 2024 | 0.00023030 | -0.00000400 | -1.71% | 0.00023600 | 0.00024800 | 0.00022810 | 6,128.00 |
| 22 Abr 2024 | 0.00023420 | -0.00000060 | -0.26% | 0.00023600 | 0.00023900 | 0.00022590 | 2,968.00 |
| 21 Abr 2024 | 0.00023480 | -0.00001200 | -4.86% | 0.00024500 | 0.00024890 | 0.00022940 | 7,147.00 |
| 20 Abr 2024 | 0.00024700 | 0.00004300 | 21.08% | 0.00020450 | 0.00025010 | 0.00020240 | 8,905.00 |
| 19 Abr 2024 | 0.00020400 | -0.00000600 | -2.85% | 0.00020960 | 0.00021050 | 0.00019700 | 7,950.00 |
| 18 Abr 2024 | 0.00021030 | 0.00002000 | 10.50% | 0.00019100 | 0.00022950 | 0.00018340 | 20,050.00 |
| 17 Abr 2024 | 0.00019040 | 0.00000100 | 0.53% | 0.00018900 | 0.00019500 | 0.00018160 | 22,694.00 |
| 16 Abr 2024 | 0.00018890 | 0.00000040 | 0.21% | 0.00018700 | 0.00020160 | 0.00018470 | 12,328.00 |
| 15 Abr 2024 | 0.00018850 | 0.00000400 | 2.17% | 0.00018350 | 0.00020150 | 0.00017930 | 12,004.00 |
| 14 Abr 2024 | 0.00018440 | 0.00001300 | 7.58% | 0.00017100 | 0.00018670 | 0.00016650 | 9,842.00 |
| 13 Abr 2024 | 0.00017160 | -0.00001100 | -6.02% | 0.00018200 | 0.00018690 | 0.00015130 | 22,027.00 |
| 12 Abr 2024 | 0.00018270 | -0.00003700 | -16.83% | 0.00022100 | 0.00022260 | 0.00016450 | 20,055.00 |
| 11 Abr 2024 | 0.00021980 | -0.00000200 | -0.90% | 0.00022180 | 0.00022800 | 0.00021880 | 4,094.00 |
| 10 Abr 2024 | 0.00022170 | -0.00001200 | -5.13% | 0.00023280 | 0.00023480 | 0.00021980 | 8,780.00 |
| 09 Abr 2024 | 0.00023380 | -0.00001400 | -5.66% | 0.00024730 | 0.00024770 | 0.00023340 | 4,082.00 |
| 08 Abr 2024 | 0.00024730 | 0.00000100 | 0.41% | 0.00024550 | 0.00024800 | 0.00024100 | 2,490.00 |
| 07 Abr 2024 | 0.00024610 | -0.00000300 | -1.21% | 0.00024750 | 0.00024920 | 0.00024350 | 1,473.00 |
| 06 Abr 2024 | 0.00024880 | 0.00000900 | 3.75% | 0.00023900 | 0.00025260 | 0.00023680 | 5,195.00 |
| 05 Abr 2024 | 0.00023990 | -0.00000500 | -2.04% | 0.00024440 | 0.00024520 | 0.00023410 | 4,185.00 |
| 04 Abr 2024 | 0.00024470 | -0.00000300 | -1.21% | 0.00024780 | 0.00025130 | 0.00024370 | 8,719.00 |
| 03 Abr 2024 | 0.00024810 | -0.00000400 | -1.59% | 0.00025100 | 0.00025880 | 0.00024310 | 7,754.00 |
| 02 Abr 2024 | 0.00025220 | -0.00000600 | -2.32% | 0.00025880 | 0.00025880 | 0.00024930 | 6,492.00 |
| 01 Abr 2024 | 0.00025850 | -0.00000200 | -0.77% | 0.00026340 | 0.00026870 | 0.00025180 | 8,472.00 |
| 31 Mar 2024 | 0.00026080 | -0.00000500 | -1.88% | 0.00026590 | 0.00026900 | 0.00026080 | 3,129.00 |
| 30 Mar 2024 | 0.00026600 | -0.00000300 | -1.11% | 0.00026880 | 0.00027100 | 0.00026320 | 3,659.00 |
| 29 Mar 2024 | 0.00026950 | -0.00000400 | -1.47% | 0.00027300 | 0.00027500 | 0.00026670 | 3,192.00 |
| 28 Mar 2024 | 0.00027300 | -0.00001100 | -3.87% | 0.00028340 | 0.00028540 | 0.00027050 | 8,477.00 |
| 27 Mar 2024 | 0.00028400 | -0.00001100 | -3.73% | 0.00029310 | 0.00030850 | 0.00028350 | 8,886.00 |
| 26 Mar 2024 | 0.00029490 | 0.00000500 | 1.73% | 0.00029020 | 0.00031140 | 0.00028980 | 8,633.00 |
| 25 Mar 2024 | 0.00028970 | -0.00001400 | -4.62% | 0.00030260 | 0.00030770 | 0.00028660 | 7,619.00 |
| 24 Mar 2024 | 0.00030330 | 0.00001000 | 3.41% | 0.00029350 | 0.00032300 | 0.00028870 | 12,513.00 |
| 23 Mar 2024 | 0.00029330 | 0.00000700 | 2.45% | 0.00028650 | 0.00030520 | 0.00028540 | 15,314.00 |
| 22 Mar 2024 | 0.00028610 | -0.00000200 | -0.69% | 0.00028700 | 0.00030340 | 0.00028020 | 22,345.00 |
| 21 Mar 2024 | 0.00028800 | 0.00000700 | 2.49% | 0.00027890 | 0.00029150 | 0.00027510 | 7,994.00 |
| 20 Mar 2024 | 0.00028060 | -0.00000030 | -0.11% | 0.00028250 | 0.00028720 | 0.00027090 | 12,529.00 |
| 19 Mar 2024 | 0.00028090 | -0.00000400 | -1.40% | 0.00028400 | 0.00028600 | 0.00026330 | 12,731.00 |
| 18 Mar 2024 | 0.00028520 | -0.00003700 | -11.50% | 0.00032050 | 0.00032450 | 0.00028280 | 21,416.00 |
| 17 Mar 2024 | 0.00032180 | 0.00001400 | 4.54% | 0.00030980 | 0.00036230 | 0.00029680 | 51,163.00 |
| 16 Mar 2024 | 0.00030820 | -0.00003300 | -9.68% | 0.00033950 | 0.00035010 | 0.00029470 | 35,864.00 |
| 15 Mar 2024 | 0.00034100 | 0.00006300 | 22.64% | 0.00037850 | 0.00038820 | 0.00033150 | 21,389.00 |
| 14 Mar 2024 | 0.00027830 | 0.00000000 | 0.00% | 0.00027830 | 0.00027830 | 0.00027830 | 0.00 |
| 13 Mar 2024 | 0.00027830 | -0.00000600 | -2.11% | 0.00028250 | 0.00029180 | 0.00027220 | 10,567.00 |
| 12 Mar 2024 | 0.00028420 | -0.00000500 | -1.73% | 0.00028960 | 0.00030890 | 0.00027360 | 15,271.00 |
| 11 Mar 2024 | 0.00028960 | -0.00003000 | -9.40% | 0.00032000 | 0.00033350 | 0.00028290 | 22,093.00 |
| 10 Mar 2024 | 0.00031920 | -0.00002100 | -6.17% | 0.00033800 | 0.00034220 | 0.00030350 | 22,146.00 |
| 09 Mar 2024 | 0.00034030 | -0.00000100 | -0.29% | 0.00034450 | 0.00039350 | 0.00031670 | 81,427.00 |
| 08 Mar 2024 | 0.00034150 | 0.00010000 | 41.32% | 0.00023950 | 0.00035490 | 0.00022680 | 82,076.00 |
| 07 Mar 2024 | 0.00024200 | 0.00001900 | 8.50% | 0.00022400 | 0.00025590 | 0.00021960 | 47,083.00 |
| 06 Mar 2024 | 0.00022340 | 0.00001700 | 8.24% | 0.00020580 | 0.00022370 | 0.00019960 | 43,930.00 |
| 05 Mar 2024 | 0.00020620 | -0.00000200 | -0.96% | 0.00020820 | 0.00023870 | 0.00019550 | 43,659.00 |
| 04 Mar 2024 | 0.00020810 | -0.00001800 | -7.97% | 0.00022620 | 0.00022700 | 0.00020090 | 21,021.00 |
| 03 Mar 2024 | 0.00022580 | -0.00000900 | -3.83% | 0.00023530 | 0.00024660 | 0.00022130 | 26,650.00 |
| 02 Mar 2024 | 0.00023500 | 0.00000300 | 1.29% | 0.00023230 | 0.00023560 | 0.00022540 | 20,467.00 |
| 01 Mar 2024 | 0.00023200 | 0.00001300 | 5.93% | 0.00022070 | 0.00025600 | 0.00022010 | 35,737.00 |
| 29 Feb 2024 | 0.00021940 | -0.00000300 | -1.35% | 0.00022180 | 0.00022980 | 0.00021400 | 37,162.00 |
| 28 Feb 2024 | 0.00022220 | -0.00002800 | -11.19% | 0.00025070 | 0.00027060 | 0.00020310 | 48,637.00 |
| 27 Feb 2024 | 0.00025030 | -0.00001500 | -5.65% | 0.00026510 | 0.00027900 | 0.00024400 | 65,298.00 |
| 26 Feb 2024 | 0.00026550 | -0.00001500 | -5.34% | 0.00028200 | 0.00029190 | 0.00026000 | 41,087.00 |
| 25 Feb 2024 | 0.00028100 | 0.00000800 | 2.93% | 0.00027350 | 0.00031050 | 0.00026430 | 40,489.00 |
| 24 Feb 2024 | 0.00027330 | 0.00000300 | 1.11% | 0.00026980 | 0.00027710 | 0.00026220 | 12,927.00 |
| 23 Feb 2024 | 0.00027070 | -0.00001900 | -6.55% | 0.00028850 | 0.00029950 | 0.00026730 | 32,672.00 |
| 22 Feb 2024 | 0.00028990 | -0.00001200 | -3.98% | 0.00030200 | 0.00033540 | 0.00028040 | 54,983.00 |
| 21 Feb 2024 | 0.00030140 | 0.00002300 | 8.25% | 0.00027790 | 0.00031680 | 0.00027070 | 70,521.00 |
| 20 Feb 2024 | 0.00027890 | -0.00005400 | -16.24% | 0.00033760 | 0.00034310 | 0.00027540 | 58,289.00 |
| 19 Feb 2024 | 0.00033250 | -0.00000900 | -2.64% | 0.00034000 | 0.00037420 | 0.00031710 | 52,631.00 |
| 18 Feb 2024 | 0.00034150 | -0.00000800 | -2.29% | 0.00035240 | 0.00039990 | 0.00031430 | 215,579.00 |
| 17 Feb 2024 | 0.00034960 | 0.00007300 | 26.44% | 0.00027450 | 0.00040410 | 0.00025690 | 440,532.00 |
| 16 Feb 2024 | 0.00027610 | 0.00011950 | 76.31% | 0.00015610 | 0.00028990 | 0.00015610 | 446,443.00 |
| 15 Feb 2024 | 0.00015660 | 0.00000300 | 1.96% | 0.00015320 | 0.00015690 | 0.00015220 | 4,803.00 |
| 14 Feb 2024 | 0.00015330 | -0.00000040 | -0.26% | 0.00015380 | 0.00016070 | 0.00015210 | 15,952.00 |
| 13 Feb 2024 | 0.00015370 | -0.00000010 | -0.07% | 0.00015450 | 0.00015620 | 0.00015200 | 4,262.00 |
| 12 Feb 2024 | 0.00015380 | 0.00000030 | 0.20% | 0.00015440 | 0.00015700 | 0.00015150 | 5,594.00 |
| 11 Feb 2024 | 0.00015350 | -0.00000300 | -1.91% | 0.00015600 | 0.00015900 | 0.00015250 | 5,172.00 |
| 10 Feb 2024 | 0.00015680 | -0.00000200 | -1.26% | 0.00015890 | 0.00016090 | 0.00015520 | 9,434.00 |
| 09 Feb 2024 | 0.00015920 | -0.00000200 | -1.24% | 0.00016120 | 0.00016280 | 0.00015480 | 10,456.00 |
| 08 Feb 2024 | 0.00016120 | -0.00000500 | -3.01% | 0.00016510 | 0.00016600 | 0.00016020 | 2,629.00 |
| 07 Feb 2024 | 0.00016590 | 0.00000400 | 2.46% | 0.00016290 | 0.00016850 | 0.00016210 | 2,889.00 |
| 06 Feb 2024 | 0.00016240 | -0.00000200 | -1.22% | 0.00016420 | 0.00016640 | 0.00016200 | 3,426.00 |
| 05 Feb 2024 | 0.00016420 | -0.00000200 | -1.20% | 0.00016550 | 0.00016700 | 0.00016250 | 3,993.00 |
| 04 Feb 2024 | 0.00016600 | -0.00000300 | -1.78% | 0.00016900 | 0.00016930 | 0.00016520 | 4,576.00 |
| 03 Feb 2024 | 0.00016870 | 0.00000100 | 0.60% | 0.00016800 | 0.00018170 | 0.00016650 | 7,770.00 |
