Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LYMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.001728 | 0.000206 | 13.53% | 0.001535 | 0.001833 | 0.001535 | 13,197,260.00 |
| 25 Jul 2024 | 0.001522 | -0.000075 | -4.70% | 0.001597 | 0.001652 | 0.001496 | 4,964,128.00 |
| 24 Jul 2024 | 0.001597 | 0.000055 | 3.57% | 0.001529 | 0.001655 | 0.001529 | 22,166,119.00 |
| 23 Jul 2024 | 0.001542 | 0.000339 | 28.14% | 0.001203 | 0.001609 | 0.001184 | 12,237,362.00 |
| 22 Jul 2024 | 0.001204 | -0.000031 | -2.51% | 0.001231 | 0.001243 | 0.001202 | 1,258,779.00 |
| 21 Jul 2024 | 0.001235 | -0.000024 | -1.91% | 0.001247 | 0.001259 | 0.001234 | 61,599.00 |
| 20 Jul 2024 | 0.001259 | -0.00000400 | -0.32% | 0.001252 | 0.001264 | 0.001247 | 126,580.00 |
| 19 Jul 2024 | 0.001263 | 0.000027 | 2.18% | 0.001224 | 0.001263 | 0.001211 | 149,617.00 |
| 18 Jul 2024 | 0.001236 | 0.000017 | 1.39% | 0.001218 | 0.001258 | 0.001212 | 1,167,043.00 |
| 17 Jul 2024 | 0.001219 | -0.000025 | -2.01% | 0.001244 | 0.08816 | 0.001212 | 993,313.00 |
| 16 Jul 2024 | 0.001244 | 0.000017 | 1.38% | 0.001227 | 0.001262 | 0.00121 | 1,810,593.00 |
| 15 Jul 2024 | 0.001228 | 0.000044 | 3.72% | 0.001172 | 0.001244 | 0.001172 | 1,305,643.00 |
| 14 Jul 2024 | 0.001183 | 0.000011 | 0.94% | 0.001172 | 0.001183 | 0.001171 | 131,736.00 |
| 13 Jul 2024 | 0.001172 | 0.00 | 0.00% | 0.001183 | 0.001183 | 0.00117 | 98,259.00 |
| 12 Jul 2024 | 0.001172 | 0.00000100 | 0.09% | 0.001172 | 0.001183 | 0.001142 | 1,435,764.00 |
| 11 Jul 2024 | 0.001171 | -0.00000100 | -0.09% | 0.00117 | 0.001183 | 0.001144 | 1,032,965.00 |
| 10 Jul 2024 | 0.001172 | 0.000013 | 1.12% | 0.001159 | 0.001185 | 0.001153 | 840,634.00 |
| 09 Jul 2024 | 0.001159 | -0.000034 | -2.85% | 0.001178 | 0.001197 | 0.001159 | 91,103.00 |
| 08 Jul 2024 | 0.001193 | 0.00002 | 1.70% | 0.001169 | 0.001194 | 0.001156 | 190,679.00 |
| 07 Jul 2024 | 0.001173 | 0.00000300 | 0.26% | 0.00117 | 0.001229 | 0.001166 | 2,836,535.00 |
| 06 Jul 2024 | 0.00117 | 0.00000600 | 0.52% | 0.001177 | 0.001186 | 0.001154 | 332,550.00 |
| 05 Jul 2024 | 0.001163 | -0.000085 | -6.81% | 0.001262 | 0.001262 | 0.001163 | 3,237,867.00 |
| 04 Jul 2024 | 0.001248 | -0.000166 | -11.74% | 0.001318 | 0.001333 | 0.001241 | 986,789.00 |
| 03 Jul 2024 | 0.001414 | 0.00 | 0.00% | 0.001414 | 0.001414 | 0.001414 | 0.00 |
| 02 Jul 2024 | 0.001414 | 0.000018 | 1.29% | 0.001395 | 0.001435 | 0.001343 | 2,812,632.00 |
| 01 Jul 2024 | 0.001395 | 0.000022 | 1.60% | 0.001373 | 0.001412 | 0.001312 | 1,869,222.00 |
| 30 Jun 2024 | 0.001373 | -0.00003 | -2.14% | 0.001386 | 0.001404 | 0.001373 | 125,537.00 |
| 29 Jun 2024 | 0.001403 | 0.00004 | 2.93% | 0.001363 | 0.001404 | 0.001347 | 1,129,236.00 |
| 28 Jun 2024 | 0.001363 | -0.000037 | -2.64% | 0.0014 | 0.001401 | 0.001363 | 134,872.00 |
| 27 Jun 2024 | 0.0014 | 0.000014 | 1.01% | 0.001386 | 0.001405 | 0.001375 | 116,789.00 |
| 26 Jun 2024 | 0.001387 | -0.000028 | -1.98% | 0.001415 | 0.001427 | 0.001378 | 85,956.00 |
| 25 Jun 2024 | 0.001415 | -0.000027 | -1.87% | 0.001425 | 0.0015 | 0.001386 | 2,515,442.00 |
| 24 Jun 2024 | 0.001442 | 0.000017 | 1.19% | 0.001425 | 0.001533 | 0.001396 | 2,350,948.00 |
| 23 Jun 2024 | 0.001425 | 0.00 | 0.00% | 0.001425 | 0.001425 | 0.001425 | 0.00 |
| 22 Jun 2024 | 0.001425 | -0.000051 | -3.46% | 0.001458 | 0.001476 | 0.001425 | 345,633.00 |
| 21 Jun 2024 | 0.001476 | -0.000053 | -3.47% | 0.001527 | 0.001553 | 0.001458 | 904,136.00 |
| 20 Jun 2024 | 0.001528 | 0.000012 | 0.79% | 0.001524 | 0.001563 | 0.001524 | 174,538.00 |
| 19 Jun 2024 | 0.001517 | 0.00 | 0.00% | 0.001517 | 0.001517 | 0.001517 | 0.00 |
| 18 Jun 2024 | 0.001517 | 0.00 | 0.00% | 0.001517 | 0.001517 | 0.001517 | 0.00 |
| 17 Jun 2024 | 0.001517 | -0.000053 | -3.38% | 0.001569 | 0.001589 | 0.001517 | 156,153.00 |
| 16 Jun 2024 | 0.00157 | -0.00000700 | -0.44% | 0.001568 | 0.00162 | 0.001502 | 955,116.00 |
| 15 Jun 2024 | 0.001577 | -0.000077 | -4.66% | 0.001634 | 0.001677 | 0.001571 | 1,451,706.00 |
| 14 Jun 2024 | 0.001654 | -0.00000700 | -0.42% | 0.00166 | 0.001707 | 0.001634 | 553,133.00 |
| 13 Jun 2024 | 0.00166 | -0.000049 | -2.87% | 0.001689 | 0.001721 | 0.00166 | 128,203.00 |
| 12 Jun 2024 | 0.00171 | -0.00000300 | -0.18% | 0.001711 | 0.001782 | 0.001666 | 5,985,908.00 |
| 11 Jun 2024 | 0.001713 | -0.000047 | -2.67% | 0.001781 | 0.001781 | 0.00164 | 3,220,823.00 |
| 10 Jun 2024 | 0.00176 | -0.000108 | -5.78% | 0.001868 | 0.001895 | 0.00176 | 1,275,550.00 |
| 09 Jun 2024 | 0.001868 | -0.000085 | -4.35% | 0.001929 | 0.002001 | 0.001844 | 2,471,224.00 |
| 08 Jun 2024 | 0.001953 | -0.000037 | -1.86% | 0.00199 | 0.001998 | 0.001871 | 4,691,374.00 |
| 07 Jun 2024 | 0.00199 | -0.000237 | -10.64% | 0.002227 | 0.002243 | 0.00199 | 6,433,578.00 |
| 06 Jun 2024 | 0.002227 | -0.000156 | -6.55% | 0.002382 | 0.002454 | 0.002222 | 2,478,003.00 |
| 05 Jun 2024 | 0.002382 | 0.000035 | 1.49% | 0.002347 | 0.02761 | 0.002311 | 969,036.00 |
| 04 Jun 2024 | 0.002347 | 0.00002 | 0.86% | 0.002327 | 0.002544 | 0.002309 | 7,714,919.00 |
| 03 Jun 2024 | 0.002327 | 0.000024 | 1.04% | 0.002303 | 0.002401 | 0.002277 | 3,232,550.00 |
| 02 Jun 2024 | 0.002304 | -0.000028 | -1.20% | 0.002316 | 0.002348 | 0.00225 | 1,434,067.00 |
| 01 Jun 2024 | 0.002332 | 0.000021 | 0.91% | 0.002337 | 0.002373 | 0.002316 | 527,993.00 |
| 31 May 2024 | 0.002311 | -0.000195 | -7.78% | 0.002505 | 0.002518 | 0.002306 | 1,029,791.00 |
| 30 May 2024 | 0.002505 | -0.000116 | -4.42% | 0.00255 | 0.002551 | 0.002505 | 203,884.00 |
| 29 May 2024 | 0.002622 | 0.00 | 0.00% | 0.002622 | 0.002622 | 0.002622 | 0.00 |
| 28 May 2024 | 0.002622 | 0.00000500 | 0.19% | 0.002602 | 0.002658 | 0.002596 | 597,286.00 |
| 27 May 2024 | 0.002616 | -0.00009 | -3.33% | 0.002706 | 0.002706 | 0.002573 | 1,146,807.00 |
| 26 May 2024 | 0.002706 | 0.000023 | 0.86% | 0.002679 | 0.002729 | 0.002633 | 743,934.00 |
| 25 May 2024 | 0.002683 | -0.00000400 | -0.15% | 0.002687 | 0.002734 | 0.002633 | 1,622,226.00 |
| 24 May 2024 | 0.002687 | -0.000092 | -3.31% | 0.002779 | 0.002801 | 0.002666 | 886,155.00 |
| 23 May 2024 | 0.002779 | 0.00000090 | 0.03% | 0.002778 | 0.002856 | 0.00272 | 2,337,418.00 |
| 22 May 2024 | 0.002779 | -0.000027 | -0.96% | 0.00281 | 1.18 | 0.002749 | 434,311.00 |
| 21 May 2024 | 0.002806 | 0.000025 | 0.90% | 0.002781 | 0.002912 | 0.002756 | 1,122,613.00 |
| 20 May 2024 | 0.002781 | 0.000166 | 6.36% | 0.002617 | 0.002813 | 0.002591 | 3,403,006.00 |
| 19 May 2024 | 0.002615 | -0.000058 | -2.17% | 0.002642 | 0.002736 | 0.002575 | 4,234,425.00 |
| 18 May 2024 | 0.002673 | 0.00 | 0.00% | 0.002673 | 0.002673 | 0.002673 | 0.00 |
| 17 May 2024 | 0.002673 | 0.00 | 0.00% | 0.002673 | 0.002673 | 0.002673 | 0.00 |
| 16 May 2024 | 0.002673 | 0.00 | 0.00% | 0.002673 | 0.002673 | 0.002673 | 0.00 |
| 15 May 2024 | 0.002673 | 0.00 | 0.00% | 0.002673 | 0.002673 | 0.002673 | 0.00 |
| 14 May 2024 | 0.002673 | -0.000077 | -2.80% | 0.00275 | 0.002758 | 0.002655 | 1,334,663.00 |
| 13 May 2024 | 0.00275 | -0.00000700 | -0.25% | 0.002757 | 0.00277 | 0.00275 | 208,131.00 |
| 12 May 2024 | 0.002757 | -0.00000060 | -0.02% | 0.00275 | 0.002762 | 0.00275 | 123,957.00 |
| 11 May 2024 | 0.002758 | 0.00000800 | 0.29% | 0.00275 | 0.002766 | 0.00275 | 119,925.00 |
| 10 May 2024 | 0.00275 | 0.00 | 0.00% | 0.00275 | 0.00275 | 0.00275 | 0.00 |
| 09 May 2024 | 0.00275 | -0.000044 | -1.58% | 0.002752 | 0.002778 | 0.00275 | 2,090,383.00 |
| 08 May 2024 | 0.002793 | 0.00 | 0.00% | 0.002793 | 0.002793 | 0.002793 | 0.00 |
| 07 May 2024 | 0.002793 | -0.000011 | -0.39% | 0.002758 | 0.002894 | 0.002753 | 4,858,939.00 |
| 06 May 2024 | 0.002805 | -0.000037 | -1.30% | 0.002814 | 0.002874 | 0.002754 | 17,590,921.00 |
| 05 May 2024 | 0.002842 | 0.00 | 0.00% | 0.002842 | 0.002842 | 0.002842 | 0.00 |
| 04 May 2024 | 0.002842 | 0.00000200 | 0.07% | 0.00284 | 0.002948 | 0.002809 | 10,592,049.00 |
| 03 May 2024 | 0.00284 | 0.00004 | 1.43% | 0.002753 | 0.002874 | 0.0015 | 7,484,326.00 |
| 02 May 2024 | 0.002801 | 0.00 | 0.00% | 0.002801 | 0.002801 | 0.002801 | 0.00 |
| 01 May 2024 | 0.002801 | -0.00002 | -0.71% | 0.002821 | 0.002879 | 0.002685 | 3,053,540.00 |
| 30 Abr 2024 | 0.00282 | -0.000187 | -6.22% | 0.00304 | 0.003041 | 0.002772 | 5,843,853.00 |
| 29 Abr 2024 | 0.003007 | -0.000133 | -4.24% | 0.003139 | 0.003169 | 0.003002 | 9,536,682.00 |
| 28 Abr 2024 | 0.00314 | 0.00 | 0.00% | 0.00314 | 0.00314 | 0.00314 | 0.00 |
| 27 Abr 2024 | 0.00314 | -0.000023 | -0.73% | 0.00315 | 0.00315 | 0.003056 | 1,483,242.00 |
