LPTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 13.56 | 0.910 | 7.20% | 12.67 | 14.17 | 12.52 | 550,923.00 |
02 May 2024 | 12.65 | 0.240 | 1.92% | 12.32 | 12.85 | 11.97 | 329,078.00 |
01 May 2024 | 12.41 | 0.040 | 0.34% | 12.41 | 12.71 | 11.57 | 624,460.00 |
30 Abr 2024 | 12.37 | -0.990 | -7.42% | 13.33 | 13.54 | 12.07 | 708,891.00 |
29 Abr 2024 | 13.36 | -0.120 | -0.91% | 13.58 | 13.63 | 12.86 | 414,220.00 |
28 Abr 2024 | 13.48 | -0.500 | -3.57% | 14.07 | 14.57 | 13.41 | 319,606.00 |
27 Abr 2024 | 13.98 | -0.020 | -0.16% | 14.16 | 14.38 | 13.40 | 420,628.00 |
26 Abr 2024 | 14.00 | -0.890 | -5.97% | 14.93 | 15.02 | 13.90 | 408,267.00 |
25 Abr 2024 | 14.89 | 0.720 | 5.11% | 14.18 | 15.64 | 13.83 | 623,333.00 |
24 Abr 2024 | 14.17 | -1.07 | -7.00% | 15.36 | 15.59 | 13.99 | 541,363.00 |
23 Abr 2024 | 15.23 | -0.390 | -2.52% | 15.69 | 16.65 | 15.15 | 662,130.00 |
22 Abr 2024 | 15.63 | 0.370 | 2.44% | 15.30 | 15.82 | 14.93 | 646,572.00 |
21 Abr 2024 | 15.25 | -0.810 | -5.06% | 15.86 | 16.16 | 14.75 | 928,552.00 |
20 Abr 2024 | 16.07 | 3.09 | 23.77% | 13.00 | 16.25 | 12.82 | 1,012,815.00 |
19 Abr 2024 | 12.98 | -0.380 | -2.83% | 13.24 | 13.54 | 12.00 | 1,028,885.00 |
18 Abr 2024 | 13.36 | 1.69 | 14.46% | 11.74 | 14.30 | 11.27 | 1,408,737.00 |
17 Abr 2024 | 11.67 | -0.370 | -3.05% | 12.05 | 12.23 | 10.97 | 678,088.00 |
16 Abr 2024 | 12.04 | 0.100 | 0.84% | 11.91 | 12.65 | 11.40 | 932,879.00 |
15 Abr 2024 | 11.94 | -0.160 | -1.30% | 12.00 | 13.35 | 11.33 | 953,224.00 |
14 Abr 2024 | 12.10 | 1.16 | 10.58% | 10.90 | 12.27 | 10.50 | 1,183,922.00 |
13 Abr 2024 | 10.94 | -1.34 | -10.94% | 12.22 | 12.69 | 9.04 | 1,539,879.00 |
12 Abr 2024 | 12.28 | -3.12 | -20.28% | 15.41 | 15.79 | 10.50 | 1,105,954.00 |
11 Abr 2024 | 15.41 | -0.240 | -1.56% | 15.58 | 16.17 | 15.27 | 346,845.00 |
10 Abr 2024 | 15.65 | -0.510 | -3.16% | 16.12 | 16.26 | 14.84 | 528,044.00 |
09 Abr 2024 | 16.16 | -1.56 | -8.82% | 17.72 | 17.74 | 16.07 | 373,155.00 |
08 Abr 2024 | 17.72 | 0.650 | 3.81% | 17.01 | 17.85 | 16.65 | 313,958.00 |
07 Abr 2024 | 17.07 | -0.050 | -0.29% | 17.03 | 17.37 | 16.77 | 270,516.00 |
06 Abr 2024 | 17.12 | 0.880 | 5.40% | 16.21 | 17.38 | 16.17 | 395,284.00 |
05 Abr 2024 | 16.25 | -0.520 | -3.08% | 16.69 | 16.77 | 15.49 | 501,881.00 |
04 Abr 2024 | 16.76 | 0.440 | 2.67% | 16.36 | 17.22 | 15.90 | 388,804.00 |
03 Abr 2024 | 16.33 | -0.190 | -1.16% | 16.53 | 17.24 | 15.82 | 448,528.00 |
02 Abr 2024 | 16.52 | -1.51 | -8.38% | 17.96 | 18.04 | 16.12 | 956,002.00 |
01 Abr 2024 | 18.03 | -0.690 | -3.68% | 18.72 | 18.99 | 17.20 | 495,156.00 |
31 Mar 2024 | 18.72 | 0.170 | 0.93% | 18.53 | 18.92 | 18.46 | 200,593.00 |
30 Mar 2024 | 18.54 | -0.250 | -1.30% | 18.76 | 19.03 | 18.34 | 354,541.00 |
29 Mar 2024 | 18.79 | -0.530 | -2.76% | 19.33 | 19.41 | 18.52 | 411,004.00 |
28 Mar 2024 | 19.32 | -0.410 | -2.05% | 19.70 | 19.96 | 18.91 | 649,686.00 |
27 Mar 2024 | 19.73 | -0.800 | -3.92% | 20.51 | 21.87 | 19.55 | 869,889.00 |
26 Mar 2024 | 20.53 | 0.200 | 0.97% | 20.27 | 22.00 | 20.13 | 733,921.00 |
25 Mar 2024 | 20.33 | -0.100 | -0.47% | 20.34 | 20.66 | 19.82 | 607,812.00 |
24 Mar 2024 | 20.43 | 1.61 | 8.57% | 18.84 | 21.46 | 18.53 | 796,442.00 |
23 Mar 2024 | 18.82 | 0.520 | 2.86% | 18.26 | 19.70 | 18.14 | 598,399.00 |
22 Mar 2024 | 18.30 | -0.580 | -3.07% | 18.75 | 19.93 | 17.59 | 894,196.00 |
21 Mar 2024 | 18.87 | -0.120 | -0.64% | 18.87 | 19.23 | 18.09 | 639,365.00 |
20 Mar 2024 | 19.00 | 1.53 | 8.77% | 17.57 | 19.36 | 16.46 | 772,504.00 |
19 Mar 2024 | 17.46 | -1.81 | -9.40% | 19.33 | 19.49 | 16.70 | 1,125,068.00 |
18 Mar 2024 | 19.28 | -2.75 | -12.48% | 21.89 | 21.93 | 19.00 | 1,245,110.00 |
17 Mar 2024 | 22.03 | 1.88 | 9.31% | 20.33 | 24.30 | 19.29 | 1,786,668.00 |
16 Mar 2024 | 20.15 | -3.51 | -14.85% | 23.59 | 23.96 | 19.76 | 1,325,686.00 |
15 Mar 2024 | 23.66 | 3.31 | 16.27% | 27.08 | 27.32 | 22.34 | 1,596,205.00 |
14 Mar 2024 | 20.35 | 0.00 | 0.00% | 20.35 | 20.35 | 20.35 | 0.00 |
13 Mar 2024 | 20.35 | 0.100 | 0.50% | 20.21 | 21.07 | 19.73 | 605,419.00 |
12 Mar 2024 | 20.25 | -0.620 | -2.95% | 20.91 | 21.44 | 19.27 | 1,008,650.00 |
11 Mar 2024 | 20.87 | -1.17 | -5.30% | 21.95 | 22.69 | 20.45 | 1,414,089.00 |
10 Mar 2024 | 22.03 | -1.26 | -5.43% | 23.13 | 23.46 | 21.00 | 1,352,533.00 |
09 Mar 2024 | 23.30 | 0.020 | 0.06% | 23.50 | 26.90 | 21.60 | 4,849,172.00 |
08 Mar 2024 | 23.28 | 7.08 | 43.69% | 16.01 | 24.49 | 15.00 | 4,946,106.00 |
07 Mar 2024 | 16.20 | 1.44 | 9.75% | 14.80 | 16.98 | 14.41 | 2,388,079.00 |
06 Mar 2024 | 14.76 | 1.64 | 12.47% | 13.15 | 15.00 | 12.57 | 1,879,673.00 |
05 Mar 2024 | 13.13 | -1.08 | -7.58% | 14.20 | 15.88 | 11.55 | 1,843,141.00 |
04 Mar 2024 | 14.20 | -0.060 | -0.43% | 14.25 | 14.45 | 13.44 | 1,001,452.00 |
03 Mar 2024 | 14.26 | -0.340 | -2.32% | 14.56 | 15.26 | 13.50 | 1,277,346.00 |
02 Mar 2024 | 14.60 | 0.110 | 0.77% | 14.44 | 14.64 | 13.93 | 1,011,210.00 |
01 Mar 2024 | 14.49 | 1.06 | 7.92% | 13.52 | 15.59 | 13.46 | 1,805,070.00 |
29 Feb 2024 | 13.43 | -0.440 | -3.19% | 13.82 | 14.20 | 13.04 | 1,384,480.00 |
28 Feb 2024 | 13.87 | -0.420 | -2.93% | 14.34 | 15.51 | 11.56 | 2,591,534.00 |
27 Feb 2024 | 14.29 | -0.100 | -0.70% | 14.47 | 15.25 | 13.97 | 1,522,011.00 |
26 Feb 2024 | 14.39 | -0.160 | -1.11% | 14.50 | 14.87 | 13.86 | 1,666,503.00 |
25 Feb 2024 | 14.55 | 0.470 | 3.34% | 14.05 | 16.05 | 13.65 | 2,212,885.00 |
24 Feb 2024 | 14.08 | 0.340 | 2.47% | 13.73 | 14.29 | 13.30 | 1,164,443.00 |
23 Feb 2024 | 13.74 | -1.13 | -7.60% | 14.83 | 15.29 | 13.54 | 1,603,619.00 |
22 Feb 2024 | 14.87 | -0.710 | -4.56% | 15.69 | 17.35 | 14.33 | 3,143,643.00 |
21 Feb 2024 | 15.58 | 1.00 | 6.86% | 14.50 | 16.25 | 13.83 | 3,625,172.00 |
20 Feb 2024 | 14.58 | -2.63 | -15.28% | 17.47 | 17.79 | 14.35 | 2,634,956.00 |
19 Feb 2024 | 17.21 | -0.590 | -3.31% | 17.74 | 19.33 | 16.53 | 3,614,506.00 |
18 Feb 2024 | 17.80 | -0.220 | -1.22% | 18.20 | 20.67 | 16.18 | 7,638,341.00 |
17 Feb 2024 | 18.02 | 3.61 | 25.05% | 14.33 | 20.90 | 13.33 | 12,696,901.00 |
16 Feb 2024 | 14.41 | 6.30 | 77.68% | 8.11 | 15.00 | 8.09 | 17,853,338.00 |
15 Feb 2024 | 8.11 | 0.150 | 1.88% | 7.96 | 8.15 | 7.88 | 450,160.00 |
14 Feb 2024 | 7.96 | 0.320 | 4.19% | 7.64 | 8.09 | 7.60 | 602,671.00 |
13 Feb 2024 | 7.64 | -0.060 | -0.78% | 7.70 | 7.76 | 7.42 | 472,303.00 |
12 Feb 2024 | 7.70 | 0.300 | 4.05% | 7.42 | 7.74 | 7.30 | 502,878.00 |
11 Feb 2024 | 7.40 | -0.090 | -1.20% | 7.48 | 7.64 | 7.35 | 338,800.00 |
10 Feb 2024 | 7.49 | -0.010 | -0.13% | 7.51 | 7.63 | 7.31 | 239,983.00 |
09 Feb 2024 | 7.50 | 0.210 | 2.88% | 7.31 | 7.53 | 7.30 | 186,591.00 |
08 Feb 2024 | 7.29 | -0.020 | -0.27% | 7.33 | 7.41 | 7.19 | 197,454.00 |
07 Feb 2024 | 7.31 | 0.320 | 4.58% | 7.00 | 7.34 | 6.96 | 173,735.00 |
06 Feb 2024 | 6.99 | -0.020 | -0.29% | 7.01 | 7.10 | 6.92 | 138,539.00 |
05 Feb 2024 | 7.01 | -0.050 | -0.71% | 7.05 | 7.17 | 6.86 | 227,248.00 |
04 Feb 2024 | 7.06 | -0.200 | -2.75% | 7.26 | 7.29 | 7.04 | 269,046.00 |
03 Feb 2024 | 7.26 | 0.030 | 0.41% | 7.22 | 7.86 | 7.16 | 829,084.00 |