Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LAKEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.00000213 | 0.00000023 | 12.11% | 0.00000190 | 0.00000213 | 0.00000189 | 18.00 |
| 18 Jun 2024 | 0.00000190 | -0.00000009 | -4.52% | 0.00000199 | 0.00000199 | 0.00000188 | 9.00 |
| 17 Jun 2024 | 0.00000199 | -0.00000019 | -8.72% | 0.00000218 | 0.00000220 | 0.00000195 | 21.00 |
| 16 Jun 2024 | 0.00000218 | 0.00 | 0.00% | 0.00000217 | 0.00000220 | 0.00000217 | 7.00 |
| 15 Jun 2024 | 0.00000218 | -0.00000009 | -3.96% | 0.00000227 | 0.00000229 | 0.00000217 | 10.00 |
| 14 Jun 2024 | 0.00000227 | -0.00000020 | -8.10% | 0.00000247 | 0.00000247 | 0.00000227 | 6.00 |
| 13 Jun 2024 | 0.00000247 | -0.00000039 | -13.64% | 0.00000286 | 0.00000299 | 0.00000243 | 21.00 |
| 12 Jun 2024 | 0.00000286 | 0.00000095 | 49.74% | 0.00000191 | 0.00000324 | 0.00000191 | 41.00 |
| 11 Jun 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000190 | 0.00000191 | 0.00000190 | 15.00 |
| 10 Jun 2024 | 0.00000190 | -0.00000017 | -8.21% | 0.00000208 | 0.00000209 | 0.00000185 | 17.00 |
| 09 Jun 2024 | 0.00000207 | -0.00000018 | -8.00% | 0.00000225 | 0.00000228 | 0.00000202 | 29.00 |
| 08 Jun 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000235 | 0.00000235 | 0.00000224 | 6.00 |
| 07 Jun 2024 | 0.00000233 | -0.00000031 | -11.74% | 0.00000264 | 0.00000265 | 0.00000229 | 13.00 |
| 06 Jun 2024 | 0.00000264 | 0.00000014 | 5.60% | 0.00000250 | 0.00000285 | 0.00000250 | 15.00 |
| 05 Jun 2024 | 0.00000250 | 0.00000005 | 2.04% | 0.00000243 | 0.00000251 | 0.00000243 | 13.00 |
| 04 Jun 2024 | 0.00000245 | 0.00000003 | 1.24% | 0.00000242 | 0.00000245 | 0.00000240 | 9.00 |
| 03 Jun 2024 | 0.00000242 | 0.00000004 | 1.68% | 0.00000238 | 0.00000320 | 0.00000172 | 45.00 |
| 02 Jun 2024 | 0.00000238 | -0.00000008 | -3.25% | 0.00000246 | 0.00000246 | 0.00000208 | 13.00 |
| 01 Jun 2024 | 0.00000246 | -0.00000005 | -1.99% | 0.00000251 | 0.00000252 | 0.00000245 | 4.00 |
| 31 May 2024 | 0.00000251 | -0.00000003 | -1.18% | 0.00000254 | 0.00000254 | 0.00000251 | 9.00 |
| 30 May 2024 | 0.00000254 | 0.00000003 | 1.20% | 0.00000251 | 0.00000270 | 0.00000249 | 20.00 |
| 29 May 2024 | 0.00000251 | -0.00000010 | -3.83% | 0.00000261 | 0.00000294 | 0.00000249 | 24.00 |
| 28 May 2024 | 0.00000261 | -0.00000034 | -11.53% | 0.00000295 | 0.00000295 | 0.00000253 | 16.00 |
| 27 May 2024 | 0.00000295 | -0.00000009 | -2.96% | 0.00000303 | 0.00000304 | 0.00000281 | 13.00 |
| 26 May 2024 | 0.00000304 | -0.00000034 | -10.06% | 0.00000338 | 0.00000339 | 0.00000293 | 19.00 |
| 25 May 2024 | 0.00000338 | 0.00000003 | 0.90% | 0.00000335 | 0.00000339 | 0.00000335 | 11.00 |
| 24 May 2024 | 0.00000335 | -0.00000020 | -5.63% | 0.00000355 | 0.00000355 | 0.00000319 | 19.00 |
| 23 May 2024 | 0.00000355 | 0.00000001 | 0.28% | 0.00000354 | 0.00000356 | 0.00000353 | 14.00 |
| 22 May 2024 | 0.00000354 | 0.00000008 | 2.31% | 0.00000346 | 0.00000356 | 0.00000346 | 20.00 |
| 21 May 2024 | 0.00000346 | -0.00000054 | -13.50% | 0.00000400 | 0.00000400 | 0.00000346 | 25.00 |
| 20 May 2024 | 0.00000400 | -0.00000005 | -1.23% | 0.00000405 | 0.00000408 | 0.00000398 | 23.00 |
| 19 May 2024 | 0.00000405 | 0.00000002 | 0.50% | 0.00000403 | 0.00000411 | 0.00000400 | 17.00 |
| 18 May 2024 | 0.00000403 | -0.00000010 | -2.42% | 0.00000413 | 0.00000414 | 0.00000400 | 11.00 |
| 17 May 2024 | 0.00000413 | -0.00000005 | -1.20% | 0.00000418 | 0.00000419 | 0.00000410 | 21.00 |
| 16 May 2024 | 0.00000418 | -0.00000050 | -10.68% | 0.00000468 | 0.00000468 | 0.00000413 | 19.00 |
| 15 May 2024 | 0.00000468 | 0.00000057 | 13.87% | 0.00000411 | 0.00000474 | 0.00000374 | 35.00 |
| 14 May 2024 | 0.00000411 | -0.00000005 | -1.20% | 0.00000416 | 0.00000437 | 0.00000365 | 38.00 |
| 13 May 2024 | 0.00000416 | -0.00000012 | -2.80% | 0.00000428 | 0.00000433 | 0.00000405 | 12.00 |
| 12 May 2024 | 0.00000428 | -0.00000022 | -4.89% | 0.00000450 | 0.00000450 | 0.00000425 | 11.00 |
| 11 May 2024 | 0.00000450 | -0.00000021 | -4.46% | 0.00000471 | 0.00000473 | 0.00000403 | 20.00 |
| 10 May 2024 | 0.00000471 | -0.00000016 | -3.29% | 0.00000487 | 0.00000489 | 0.00000427 | 26.00 |
| 09 May 2024 | 0.00000487 | 0.00000005 | 1.04% | 0.00000481 | 0.00000517 | 0.00000481 | 25.00 |
| 08 May 2024 | 0.00000482 | -0.00000042 | -8.02% | 0.00000524 | 0.00000549 | 0.00000436 | 34.00 |
| 07 May 2024 | 0.00000524 | 0.00000079 | 17.75% | 0.00000445 | 0.00000545 | 0.00000419 | 61.00 |
| 06 May 2024 | 0.00000445 | -0.00000020 | -4.30% | 0.00000468 | 0.00000470 | 0.00000422 | 26.00 |
| 05 May 2024 | 0.00000465 | -0.00000028 | -5.68% | 0.00000493 | 0.00000497 | 0.00000456 | 22.00 |
| 04 May 2024 | 0.00000493 | -0.00000024 | -4.64% | 0.00000517 | 0.00000548 | 0.00000485 | 36.00 |
| 03 May 2024 | 0.00000517 | 0.00000031 | 6.38% | 0.00000486 | 0.00000520 | 0.00000485 | 26.00 |
| 02 May 2024 | 0.00000486 | -0.00000009 | -1.82% | 0.00000495 | 0.00000501 | 0.00000483 | 23.00 |
| 01 May 2024 | 0.00000495 | 0.00000003 | 0.61% | 0.00000492 | 0.00000510 | 0.00000395 | 34.00 |
| 30 Abr 2024 | 0.00000492 | 0.00000010 | 2.07% | 0.00000482 | 0.00000499 | 0.00000479 | 17.00 |
| 29 Abr 2024 | 0.00000482 | 0.00000010 | 2.12% | 0.00000474 | 0.00000482 | 0.00000466 | 20.00 |
| 28 Abr 2024 | 0.00000472 | 0.00000004 | 0.85% | 0.00000468 | 0.00000472 | 0.00000466 | 11.00 |
| 27 Abr 2024 | 0.00000468 | 0.00 | 0.00% | 0.00000468 | 0.00000469 | 0.00000462 | 16.00 |
| 26 Abr 2024 | 0.00000468 | -0.00000025 | -5.07% | 0.00000494 | 0.00000496 | 0.00000451 | 24.00 |
| 25 Abr 2024 | 0.00000493 | -0.00000026 | -5.01% | 0.00000519 | 0.00000522 | 0.00000462 | 23.00 |
| 24 Abr 2024 | 0.00000519 | -0.00000009 | -1.70% | 0.00000528 | 0.00000530 | 0.00000363 | 47.00 |
| 23 Abr 2024 | 0.00000528 | -0.00000030 | -5.38% | 0.00000558 | 0.00000566 | 0.00000525 | 24.00 |
| 22 Abr 2024 | 0.00000558 | -0.00000060 | -9.71% | 0.00000618 | 0.00000619 | 0.00000558 | 51.00 |
| 21 Abr 2024 | 0.00000618 | 0.00000040 | 6.92% | 0.00000578 | 0.00000622 | 0.00000561 | 47.00 |
| 20 Abr 2024 | 0.00000578 | -0.00000024 | -3.99% | 0.00000602 | 0.00000602 | 0.00000559 | 28.00 |
| 19 Abr 2024 | 0.00000602 | -0.00000020 | -3.22% | 0.00000622 | 0.00000622 | 0.00000594 | 21.00 |
| 18 Abr 2024 | 0.00000622 | -0.00000031 | -4.75% | 0.00000653 | 0.00000653 | 0.00000619 | 22.00 |
| 17 Abr 2024 | 0.00000653 | 0.00000050 | 8.29% | 0.00000603 | 0.00000701 | 0.00000582 | 100.00 |
| 16 Abr 2024 | 0.00000603 | -0.00000077 | -11.32% | 0.00000680 | 0.00000731 | 0.00000547 | 70.00 |
| 15 Abr 2024 | 0.00000680 | -0.00000072 | -9.57% | 0.00000764 | 0.00000815 | 0.00000609 | 95.00 |
| 14 Abr 2024 | 0.00000752 | 0.00000100 | 15.53% | 0.00000644 | 0.00000773 | 0.00000536 | 71.00 |
| 13 Abr 2024 | 0.00000644 | -0.00000024 | -3.59% | 0.00000668 | 0.00000702 | 0.00000309 | 98.00 |
| 12 Abr 2024 | 0.00000668 | -0.00000028 | -4.02% | 0.00000696 | 0.00000696 | 0.00000515 | 87.00 |
| 11 Abr 2024 | 0.00000696 | 0.00000002 | 0.29% | 0.00000694 | 0.00000776 | 0.00000628 | 61.00 |
| 10 Abr 2024 | 0.00000694 | 0.00000033 | 4.99% | 0.00000661 | 0.00000702 | 0.00000643 | 46.00 |
| 09 Abr 2024 | 0.00000661 | -0.00000002 | -0.30% | 0.00000663 | 0.00000687 | 0.00000641 | 38.00 |
| 08 Abr 2024 | 0.00000663 | -0.00000200 | -23.50% | 0.00000842 | 0.00000848 | 0.00000611 | 61.00 |
| 07 Abr 2024 | 0.00000851 | 0.00000006 | 0.71% | 0.00000845 | 0.00000874 | 0.00000836 | 59.00 |
| 06 Abr 2024 | 0.00000845 | 0.00000061 | 7.78% | 0.00000784 | 0.00000951 | 0.00000771 | 99.00 |
| 05 Abr 2024 | 0.00000784 | 0.00000100 | 14.64% | 0.00000683 | 0.00000806 | 0.00000665 | 74.00 |
| 04 Abr 2024 | 0.00000683 | -0.00000042 | -5.79% | 0.00000725 | 0.00000739 | 0.00000651 | 72.00 |
| 03 Abr 2024 | 0.00000725 | 0.00000012 | 1.68% | 0.00000713 | 0.00000783 | 0.00000610 | 86.00 |
| 02 Abr 2024 | 0.00000713 | -0.00000052 | -6.80% | 0.00000765 | 0.00000806 | 0.00000712 | 71.00 |
| 01 Abr 2024 | 0.00000765 | -0.00000048 | -5.90% | 0.00000808 | 0.00000815 | 0.00000723 | 73.00 |
| 31 Mar 2024 | 0.00000813 | 0.00000095 | 13.23% | 0.00000718 | 0.00000828 | 0.00000705 | 126.00 |
| 30 Mar 2024 | 0.00000718 | 0.00000039 | 5.74% | 0.00000684 | 0.00000808 | 0.00000681 | 98.00 |
| 29 Mar 2024 | 0.00000679 | -0.00000024 | -3.41% | 0.00000703 | 0.00000705 | 0.00000630 | 69.00 |
| 28 Mar 2024 | 0.00000703 | -0.00000041 | -5.51% | 0.00000744 | 0.00000749 | 0.00000677 | 102.00 |
| 27 Mar 2024 | 0.00000744 | 0.00000001 | 0.13% | 0.00000743 | 0.00000757 | 0.00000719 | 80.00 |
| 26 Mar 2024 | 0.00000743 | 0.00 | 0.00% | 0.00000743 | 0.00000783 | 0.00000709 | 114.00 |
| 25 Mar 2024 | 0.00000743 | -0.00000044 | -5.59% | 0.00000789 | 0.00000852 | 0.00000680 | 161.00 |
| 24 Mar 2024 | 0.00000787 | -0.00000025 | -3.08% | 0.00000812 | 0.00000859 | 0.00000660 | 128.00 |
| 23 Mar 2024 | 0.00000812 | -0.00000081 | -9.07% | 0.00000893 | 0.00000894 | 0.00000752 | 72.00 |
| 22 Mar 2024 | 0.00000893 | -0.00000021 | -2.30% | 0.00000914 | 0.000011 | 0.00000651 | 184.00 |
