LRCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000082 | 67,743.00 |
17 May 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000085 | 0.000085 | 0.000083 | 19,476.00 |
16 May 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000085 | 0.000086 | 0.000084 | 82,240.00 |
15 May 2024 | 0.000084 | 0.00000081 | 0.97% | 0.000084 | 0.00009 | 0.000082 | 272,530.00 |
14 May 2024 | 0.000083 | 0.00000100 | 1.22% | 0.000083 | 0.000096 | 0.000082 | 477,167.00 |
13 May 2024 | 0.000082 | -0.00000025 | -0.30% | 0.000083 | 0.000086 | 0.000081 | 73,361.00 |
12 May 2024 | 0.000083 | -0.00000088 | -1.05% | 0.000083 | 0.000084 | 0.000083 | 8,568.00 |
11 May 2024 | 0.000083 | -0.00000051 | -0.61% | 0.000085 | 0.000085 | 0.000083 | 7,629.00 |
10 May 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000086 | 0.000087 | 0.000084 | 26,744.00 |
09 May 2024 | 0.000086 | 0.00000200 | 2.39% | 0.000084 | 0.000088 | 0.000083 | 303,871.00 |
08 May 2024 | 0.000084 | 0.00000082 | 0.99% | 0.000083 | 0.000085 | 0.000082 | 46,306.00 |
07 May 2024 | 0.000083 | -0.00000015 | -0.18% | 0.000083 | 0.000085 | 0.000082 | 77,382.00 |
06 May 2024 | 0.000083 | -0.00000013 | -0.16% | 0.000083 | 0.000085 | 0.000083 | 36,587.00 |
05 May 2024 | 0.000083 | 0.00000044 | 0.53% | 0.000083 | 0.000084 | 0.000082 | 44,992.00 |
04 May 2024 | 0.000083 | -0.00000082 | -0.98% | 0.000084 | 0.000084 | 0.000082 | 41,517.00 |
03 May 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000084 | 0.000081 | 64,547.00 |
02 May 2024 | 0.000081 | 0.00000100 | 1.25% | 0.00008 | 0.000082 | 0.00008 | 98,887.00 |
01 May 2024 | 0.00008 | 0.00000100 | 1.28% | 0.000079 | 0.000081 | 0.000078 | 48,639.00 |
30 Abr 2024 | 0.000078 | 0.00000011 | 0.14% | 0.000078 | 0.00008 | 0.000077 | 79,874.00 |
29 Abr 2024 | 0.000078 | 0.00000010 | 0.13% | 0.000078 | 0.000079 | 0.000077 | 67,621.00 |
28 Abr 2024 | 0.000078 | -0.00000200 | -2.50% | 0.00008 | 0.000081 | 0.000078 | 48,220.00 |
27 Abr 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000082 | 0.000082 | 0.00008 | 46,244.00 |
26 Abr 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000082 | 54,198.00 |
25 Abr 2024 | 0.000084 | 0.00000051 | 0.61% | 0.000083 | 0.000085 | 0.000082 | 52,301.00 |
24 Abr 2024 | 0.000084 | -0.00000200 | -2.34% | 0.000086 | 0.000087 | 0.000083 | 58,314.00 |
23 Abr 2024 | 0.000085 | -0.00000100 | -1.15% | 0.000087 | 0.000087 | 0.000085 | 56,639.00 |
22 Abr 2024 | 0.000087 | 0.00000200 | 2.35% | 0.000085 | 0.000087 | 0.000085 | 44,068.00 |
21 Abr 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000086 | 0.000087 | 0.000084 | 64,652.00 |
20 Abr 2024 | 0.000087 | 0.00000400 | 4.82% | 0.000082 | 0.000087 | 0.000082 | 13,258.00 |
19 Abr 2024 | 0.000083 | 0.00000037 | 0.45% | 0.000082 | 0.000084 | 0.000079 | 95,571.00 |
18 Abr 2024 | 0.000083 | -0.00000026 | -0.31% | 0.000083 | 0.000083 | 0.000081 | 82,754.00 |
17 Abr 2024 | 0.000083 | 0.00000100 | 1.23% | 0.000081 | 0.000084 | 0.00008 | 194,128.00 |
16 Abr 2024 | 0.000082 | 0.00000056 | 0.69% | 0.000081 | 0.000084 | 0.00008 | 257,484.00 |
15 Abr 2024 | 0.000081 | -0.00000500 | -5.81% | 0.000085 | 0.000086 | 0.00008 | 127,711.00 |
14 Abr 2024 | 0.000086 | 0.00000400 | 4.89% | 0.000081 | 0.000086 | 0.00008 | 113,753.00 |
13 Abr 2024 | 0.000082 | -0.00000600 | -6.88% | 0.000087 | 0.000088 | 0.000073 | 654,064.00 |
12 Abr 2024 | 0.000087 | -0.00000900 | -9.36% | 0.000096 | 0.000097 | 0.000082 | 2,253,482.00 |
11 Abr 2024 | 0.000096 | 0.00000006 | 0.06% | 0.000096 | 0.000099 | 0.000096 | 56,131.00 |
10 Abr 2024 | 0.000096 | -0.00000100 | -1.03% | 0.000097 | 0.000098 | 0.000095 | 113,721.00 |
09 Abr 2024 | 0.000097 | -0.00000051 | -0.52% | 0.000098 | 0.000099 | 0.000097 | 16,936.00 |
08 Abr 2024 | 0.000098 | -0.00000400 | -3.94% | 0.000101 | 0.000102 | 0.000098 | 211,678.00 |
07 Abr 2024 | 0.000102 | -0.00000088 | -0.86% | 0.000102 | 0.000103 | 0.000101 | 16,084.00 |
06 Abr 2024 | 0.000102 | 0.00000098 | 0.97% | 0.000101 | 0.000103 | 0.000101 | 29,384.00 |
05 Abr 2024 | 0.000101 | -0.00000300 | -2.87% | 0.000104 | 0.000104 | 0.0001 | 41,089.00 |
04 Abr 2024 | 0.000105 | 0.00000200 | 1.95% | 0.000103 | 0.000105 | 0.000101 | 86,427.00 |
03 Abr 2024 | 0.000103 | -0.00000058 | -0.56% | 0.000103 | 0.000105 | 0.0001 | 131,464.00 |
02 Abr 2024 | 0.000103 | -0.00000002 | -0.02% | 0.000103 | 0.000105 | 0.000101 | 333,842.00 |
01 Abr 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000106 | 0.000107 | 0.000103 | 181,135.00 |
31 Mar 2024 | 0.000105 | -0.00000200 | -1.88% | 0.000107 | 0.000107 | 0.000105 | 60,839.00 |
30 Mar 2024 | 0.000107 | -0.00000300 | -2.73% | 0.00011 | 0.00011 | 0.000106 | 36,081.00 |
29 Mar 2024 | 0.00011 | -0.00000088 | -0.80% | 0.00011 | 0.000111 | 0.000108 | 120,781.00 |
28 Mar 2024 | 0.000111 | -0.00000100 | -0.89% | 0.000112 | 0.000113 | 0.000109 | 113,847.00 |
27 Mar 2024 | 0.000112 | -0.00000400 | -3.45% | 0.000116 | 0.000118 | 0.00011 | 47,199.00 |
26 Mar 2024 | 0.000116 | 0.00000058 | 0.50% | 0.000116 | 0.000117 | 0.000113 | 50,441.00 |
25 Mar 2024 | 0.000115 | 0.00000013 | 0.11% | 0.000115 | 0.000118 | 0.000115 | 56,703.00 |
24 Mar 2024 | 0.000115 | 0.00000200 | 1.76% | 0.000114 | 0.000117 | 0.000113 | 106,080.00 |
23 Mar 2024 | 0.000113 | 0.00000063 | 0.56% | 0.000113 | 0.000116 | 0.000113 | 28,468.00 |
22 Mar 2024 | 0.000113 | 0.00000100 | 0.90% | 0.000112 | 0.000114 | 0.00011 | 276,703.00 |
21 Mar 2024 | 0.000111 | -0.00000300 | -2.63% | 0.000113 | 0.000115 | 0.000109 | 55,893.00 |
20 Mar 2024 | 0.000114 | 0.00000200 | 1.78% | 0.000111 | 0.000117 | 0.000108 | 687,777.00 |
19 Mar 2024 | 0.000112 | 0.00000100 | 0.90% | 0.000111 | 0.000116 | 0.000104 | 505,515.00 |
18 Mar 2024 | 0.000111 | -0.00000800 | -6.70% | 0.000119 | 0.000121 | 0.00011 | 364,411.00 |
17 Mar 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000122 | 0.000127 | 0.000119 | 246,921.00 |
16 Mar 2024 | 0.000121 | -0.000011 | -8.36% | 0.000131 | 0.000133 | 0.000117 | 415,550.00 |
15 Mar 2024 | 0.000132 | 0.000025 | 23.54% | 0.00014 | 0.000145 | 0.000124 | 2,363,474.00 |
14 Mar 2024 | 0.000106 | 0.00 | 0.00% | 0.000106 | 0.000106 | 0.000106 | 0.00 |
13 Mar 2024 | 0.000106 | 0.00000019 | 0.18% | 0.000106 | 0.000109 | 0.000105 | 237,740.00 |
12 Mar 2024 | 0.000106 | 0.00000061 | 0.58% | 0.000106 | 0.000108 | 0.000102 | 275,439.00 |
11 Mar 2024 | 0.000105 | 0.00000200 | 1.93% | 0.000102 | 0.000118 | 0.0001 | 1,105,307.00 |
10 Mar 2024 | 0.000104 | 0.00000900 | 9.47% | 0.000095 | 0.000107 | 0.000093 | 719,103.00 |
09 Mar 2024 | 0.000095 | 0.00000300 | 3.28% | 0.000091 | 0.000097 | 0.00009 | 239,646.00 |
08 Mar 2024 | 0.000092 | -0.00000400 | -4.21% | 0.000095 | 0.000096 | 0.000087 | 145,950.00 |
07 Mar 2024 | 0.000095 | 0.00000200 | 2.14% | 0.000093 | 0.000096 | 0.000091 | 125,910.00 |
06 Mar 2024 | 0.000093 | 0.00000200 | 2.20% | 0.000091 | 0.000094 | 0.000088 | 285,065.00 |
05 Mar 2024 | 0.000091 | 0.00000007 | 0.08% | 0.000091 | 0.000103 | 0.000087 | 678,662.00 |
04 Mar 2024 | 0.000091 | -0.00000700 | -7.12% | 0.000098 | 0.000098 | 0.000089 | 262,308.00 |
03 Mar 2024 | 0.000098 | 0.00000400 | 4.23% | 0.000094 | 0.000103 | 0.00009 | 787,502.00 |
02 Mar 2024 | 0.000094 | 0.00000600 | 6.76% | 0.000089 | 0.000096 | 0.000089 | 480,363.00 |
01 Mar 2024 | 0.000089 | 0.00000300 | 3.50% | 0.000086 | 0.000089 | 0.000086 | 94,292.00 |
29 Feb 2024 | 0.000086 | 0.00000100 | 1.19% | 0.000083 | 0.000088 | 0.000078 | 203,820.00 |
28 Feb 2024 | 0.000084 | -0.00000400 | -4.55% | 0.000088 | 0.000089 | 0.00008 | 332,654.00 |
27 Feb 2024 | 0.000088 | -0.00000100 | -1.12% | 0.000089 | 0.000091 | 0.000087 | 408,791.00 |
26 Feb 2024 | 0.000089 | -0.00000043 | -0.48% | 0.000089 | 0.000092 | 0.000089 | 165,702.00 |
25 Feb 2024 | 0.00009 | -0.00000200 | -2.20% | 0.000091 | 0.000093 | 0.000089 | 346,760.00 |
24 Feb 2024 | 0.000091 | 0.00000300 | 3.40% | 0.000089 | 0.000097 | 0.000087 | 730,911.00 |
23 Feb 2024 | 0.000088 | 0.00000100 | 1.15% | 0.000087 | 0.000089 | 0.000085 | 168,187.00 |
22 Feb 2024 | 0.000087 | 0.00000300 | 3.55% | 0.000085 | 0.000088 | 0.000085 | 93,269.00 |
21 Feb 2024 | 0.000085 | -0.00000200 | -2.31% | 0.000087 | 0.000087 | 0.000083 | 88,598.00 |
20 Feb 2024 | 0.000087 | -0.00000500 | -5.46% | 0.000091 | 0.000092 | 0.000086 | 125,543.00 |
19 Feb 2024 | 0.000092 | 0.00000200 | 2.23% | 0.00009 | 0.000092 | 0.000089 | 102,192.00 |
18 Feb 2024 | 0.00009 | -0.00000069 | -0.76% | 0.00009 | 0.000096 | 0.00009 | 190,196.00 |
17 Feb 2024 | 0.00009 | 0.00000064 | 0.71% | 0.00009 | 0.000091 | 0.000089 | 35,607.00 |