LTOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.1897 | 0.009 | 4.98% | 0.181 | 0.1955 | 0.1799 | 8,968,650.00 |
16 May 2024 | 0.1807 | -0.0039 | -2.11% | 0.1849 | 0.1886 | 0.1759 | 5,527,206.00 |
15 May 2024 | 0.1846 | 0.0152 | 8.97% | 0.1693 | 0.1855 | 0.168 | 7,372,765.00 |
14 May 2024 | 0.1694 | -0.0028 | -1.63% | 0.1716 | 0.1782 | 0.1653 | 6,397,334.00 |
13 May 2024 | 0.1722 | 0.0008 | 0.47% | 0.1713 | 0.1771 | 0.1617 | 7,839,288.00 |
12 May 2024 | 0.1714 | -0.0047 | -2.67% | 0.1767 | 0.1903 | 0.1708 | 18,715,592.00 |
11 May 2024 | 0.1761 | -0.0009 | -0.51% | 0.1768 | 0.1816 | 0.176 | 4,570,387.00 |
10 May 2024 | 0.177 | -0.0081 | -4.38% | 0.1851 | 0.193 | 0.1757 | 8,199,904.00 |
09 May 2024 | 0.1851 | 0.002 | 1.09% | 0.1824 | 0.1853 | 0.175 | 6,153,871.00 |
08 May 2024 | 0.1831 | -0.0059 | -3.12% | 0.1889 | 0.1898 | 0.177 | 12,051,689.00 |
07 May 2024 | 0.189 | 0.0007 | 0.37% | 0.1887 | 0.1979 | 0.1869 | 9,480,546.00 |
06 May 2024 | 0.1883 | -0.0063 | -3.24% | 0.1955 | 0.1998 | 0.1875 | 10,778,921.00 |
05 May 2024 | 0.1946 | 0.0065 | 3.46% | 0.1889 | 0.1967 | 0.1848 | 10,454,204.00 |
04 May 2024 | 0.1881 | 0.004 | 2.17% | 0.1843 | 0.1908 | 0.1815 | 9,081,320.00 |
03 May 2024 | 0.1841 | 0.0086 | 4.90% | 0.1761 | 0.186 | 0.1727 | 9,410,119.00 |
02 May 2024 | 0.1755 | 0.0055 | 3.24% | 0.1695 | 0.1778 | 0.1632 | 8,206,666.00 |
01 May 2024 | 0.170 | 0.0065 | 3.98% | 0.1637 | 0.1718 | 0.1536 | 12,401,202.00 |
30 Abr 2024 | 0.1635 | -0.0156 | -8.71% | 0.1786 | 0.1824 | 0.1564 | 12,866,448.00 |
29 Abr 2024 | 0.1791 | -0.0003 | -0.17% | 0.1801 | 0.1816 | 0.170 | 11,420,537.00 |
28 Abr 2024 | 0.1794 | -0.0064 | -3.44% | 0.186 | 0.190 | 0.1779 | 9,471,322.00 |
27 Abr 2024 | 0.1858 | 0.002 | 1.09% | 0.1842 | 0.2016 | 0.1784 | 25,997,971.00 |
26 Abr 2024 | 0.1838 | -0.0051 | -2.70% | 0.189 | 0.1897 | 0.1786 | 9,515,560.00 |
25 Abr 2024 | 0.1889 | -0.0053 | -2.73% | 0.1948 | 0.1964 | 0.1822 | 12,173,655.00 |
24 Abr 2024 | 0.1942 | -0.016 | -7.61% | 0.2094 | 0.2167 | 0.1926 | 15,912,398.00 |
23 Abr 2024 | 0.2102 | -0.005 | -2.32% | 0.2166 | 0.2197 | 0.2059 | 12,588,736.00 |
22 Abr 2024 | 0.2152 | 0.0142 | 7.06% | 0.2012 | 0.2169 | 0.1994 | 11,927,105.00 |
21 Abr 2024 | 0.201 | -0.0069 | -3.32% | 0.2079 | 0.2116 | 0.1983 | 10,140,603.00 |
20 Abr 2024 | 0.2079 | 0.0143 | 7.39% | 0.1937 | 0.210 | 0.191 | 9,495,569.00 |
19 Abr 2024 | 0.1936 | -0.0033 | -1.68% | 0.1974 | 0.2034 | 0.1802 | 17,695,181.00 |
18 Abr 2024 | 0.1969 | -0.0024 | -1.20% | 0.1992 | 0.2033 | 0.1889 | 18,254,932.00 |
17 Abr 2024 | 0.1993 | -0.0138 | -6.48% | 0.2113 | 0.2183 | 0.1923 | 14,453,763.00 |
16 Abr 2024 | 0.2131 | 0.0046 | 2.21% | 0.2071 | 0.2178 | 0.196 | 15,295,785.00 |
15 Abr 2024 | 0.2085 | -0.008 | -3.70% | 0.2161 | 0.2352 | 0.1982 | 24,697,667.00 |
14 Abr 2024 | 0.2165 | 0.0141 | 6.97% | 0.2015 | 0.2274 | 0.1941 | 30,123,825.00 |
13 Abr 2024 | 0.2024 | -0.014 | -6.47% | 0.2158 | 0.238 | 0.1799 | 38,527,775.00 |
12 Abr 2024 | 0.2164 | -0.0247 | -10.24% | 0.241 | 0.2673 | 0.203 | 55,045,368.00 |
11 Abr 2024 | 0.2411 | -0.0119 | -4.70% | 0.2523 | 0.261 | 0.2375 | 16,248,821.00 |
10 Abr 2024 | 0.253 | 0.0096 | 3.94% | 0.2434 | 0.258 | 0.2355 | 22,403,093.00 |
09 Abr 2024 | 0.2434 | -0.0139 | -5.40% | 0.2582 | 0.2652 | 0.2408 | 23,180,816.00 |
08 Abr 2024 | 0.2573 | 0.010 | 4.04% | 0.2478 | 0.2769 | 0.240 | 35,518,207.00 |
07 Abr 2024 | 0.2473 | 0.0024 | 0.98% | 0.2453 | 0.2574 | 0.2408 | 20,658,148.00 |
06 Abr 2024 | 0.2449 | 0.0138 | 5.97% | 0.2315 | 0.2674 | 0.2287 | 47,595,336.00 |
05 Abr 2024 | 0.2311 | -0.0081 | -3.39% | 0.2393 | 0.2444 | 0.2133 | 20,716,114.00 |
04 Abr 2024 | 0.2392 | 0.0197 | 8.97% | 0.2173 | 0.2489 | 0.2058 | 28,202,911.00 |
03 Abr 2024 | 0.2195 | -0.0106 | -4.61% | 0.2302 | 0.2447 | 0.214 | 24,879,996.00 |
02 Abr 2024 | 0.2301 | -0.0332 | -12.61% | 0.2635 | 0.2656 | 0.2226 | 33,112,719.00 |
01 Abr 2024 | 0.2633 | -0.0082 | -3.02% | 0.2721 | 0.282 | 0.2462 | 40,967,955.00 |
31 Mar 2024 | 0.2715 | 0.012 | 4.62% | 0.2601 | 0.286 | 0.2455 | 33,845,875.00 |
30 Mar 2024 | 0.2595 | -0.0068 | -2.55% | 0.2669 | 0.290 | 0.255 | 42,840,133.00 |
29 Mar 2024 | 0.2663 | 0.0123 | 4.84% | 0.2532 | 0.2971 | 0.2372 | 61,557,140.00 |
28 Mar 2024 | 0.254 | 0.0072 | 2.92% | 0.2461 | 0.288 | 0.2378 | 60,801,965.00 |
27 Mar 2024 | 0.2468 | -0.0298 | -10.77% | 0.2757 | 0.305 | 0.2387 | 77,061,770.00 |
26 Mar 2024 | 0.2766 | 0.030 | 12.17% | 0.243 | 0.3089 | 0.2211 | 118,856,728.00 |
25 Mar 2024 | 0.2466 | 0.0594 | 31.73% | 0.1877 | 0.2623 | 0.1849 | 163,933,228.00 |
24 Mar 2024 | 0.1872 | 0.011 | 6.24% | 0.1767 | 0.2069 | 0.176 | 59,157,571.00 |
23 Mar 2024 | 0.1762 | 0.0108 | 6.53% | 0.1658 | 0.1873 | 0.162 | 25,138,264.00 |
22 Mar 2024 | 0.1654 | -0.0172 | -9.42% | 0.1822 | 0.1866 | 0.1627 | 28,996,210.00 |
21 Mar 2024 | 0.1826 | 0.0251 | 15.94% | 0.1568 | 0.1968 | 0.1562 | 91,999,920.00 |
20 Mar 2024 | 0.1575 | -0.0004 | -0.25% | 0.1584 | 0.165 | 0.142 | 43,734,033.00 |
19 Mar 2024 | 0.1579 | 0.0021 | 1.35% | 0.1535 | 0.1813 | 0.1328 | 216,246,599.00 |
18 Mar 2024 | 0.1558 | 0.0257 | 19.75% | 0.1297 | 0.184 | 0.1233 | 125,476,289.00 |
17 Mar 2024 | 0.1301 | 0.00 | 0.00% | 0.1306 | 0.1329 | 0.1245 | 15,560,645.00 |
16 Mar 2024 | 0.1301 | -0.0131 | -9.15% | 0.1437 | 0.1513 | 0.1265 | 23,736,242.00 |
15 Mar 2024 | 0.1432 | 0.0015 | 1.06% | 0.1357 | 0.154 | 0.1325 | 44,510,038.00 |
14 Mar 2024 | 0.1417 | 0.00 | 0.00% | 0.1417 | 0.1417 | 0.1417 | 0.00 |
13 Mar 2024 | 0.1417 | 0.0128 | 9.93% | 0.1287 | 0.1484 | 0.1279 | 42,559,601.00 |
12 Mar 2024 | 0.1289 | 0.00 | 0.00% | 0.1288 | 0.1329 | 0.1203 | 21,216,852.00 |
11 Mar 2024 | 0.1289 | 0.0076 | 6.27% | 0.1217 | 0.1299 | 0.1179 | 20,803,204.00 |
10 Mar 2024 | 0.1213 | -0.0025 | -2.02% | 0.1237 | 0.1258 | 0.1169 | 23,612,978.00 |
09 Mar 2024 | 0.1238 | 0.0007 | 0.57% | 0.1229 | 0.1257 | 0.1218 | 15,384,830.00 |
08 Mar 2024 | 0.1231 | 0.0033 | 2.75% | 0.1197 | 0.1249 | 0.1174 | 19,510,332.00 |
07 Mar 2024 | 0.1198 | 0.0059 | 5.18% | 0.1147 | 0.120 | 0.1113 | 11,644,397.00 |
06 Mar 2024 | 0.1139 | 0.0072 | 6.75% | 0.107 | 0.115 | 0.104 | 10,130,897.00 |
05 Mar 2024 | 0.1067 | -0.0061 | -5.41% | 0.1126 | 0.1183 | 0.1001 | 15,264,811.00 |
04 Mar 2024 | 0.1128 | -0.0028 | -2.42% | 0.1159 | 0.120 | 0.1104 | 16,659,904.00 |
03 Mar 2024 | 0.1156 | 0.0007 | 0.61% | 0.1158 | 0.1169 | 0.1089 | 11,261,844.00 |
02 Mar 2024 | 0.1149 | 0.0084 | 7.89% | 0.1065 | 0.1169 | 0.1054 | 18,948,810.00 |
01 Mar 2024 | 0.1065 | 0.0029 | 2.80% | 0.1046 | 0.1079 | 0.1039 | 12,460,933.00 |
29 Feb 2024 | 0.1036 | 0.0029 | 2.88% | 0.1007 | 0.1065 | 0.0996 | 15,678,471.00 |
28 Feb 2024 | 0.1007 | -0.0009 | -0.89% | 0.1018 | 0.1044 | 0.0952 | 14,254,303.00 |
27 Feb 2024 | 0.1016 | 0.0007 | 0.69% | 0.1006 | 0.1044 | 0.0998 | 15,692,894.00 |
26 Feb 2024 | 0.1009 | 0.0012 | 1.20% | 0.0998 | 0.1023 | 0.0971 | 11,625,173.00 |
25 Feb 2024 | 0.0997 | 0.001 | 1.01% | 0.0988 | 0.1035 | 0.0959 | 16,658,426.00 |
24 Feb 2024 | 0.0987 | 0.0043 | 4.56% | 0.0941 | 0.100 | 0.0915 | 10,050,063.00 |
23 Feb 2024 | 0.0944 | 0.0013 | 1.40% | 0.0934 | 0.0952 | 0.0911 | 5,444,846.00 |
22 Feb 2024 | 0.0931 | 0.0021 | 2.31% | 0.0911 | 0.0958 | 0.0895 | 7,153,517.00 |
21 Feb 2024 | 0.091 | -0.0037 | -3.91% | 0.095 | 0.096 | 0.0877 | 7,722,868.00 |
20 Feb 2024 | 0.0947 | 0.0006 | 0.64% | 0.0943 | 0.0985 | 0.0912 | 11,370,576.00 |
19 Feb 2024 | 0.0941 | -0.0001 | -0.11% | 0.0938 | 0.095 | 0.0919 | 6,911,785.00 |
18 Feb 2024 | 0.0942 | 0.0049 | 5.49% | 0.0895 | 0.0957 | 0.0887 | 9,256,064.00 |
17 Feb 2024 | 0.0893 | -0.0025 | -2.72% | 0.092 | 0.0925 | 0.0864 | 5,514,595.00 |