Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LBLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.004044 | -0.000058 | -1.41% | 0.004107 | 0.004163 | 0.003892 | 9,635,798.00 |
| 13 Jun 2024 | 0.004102 | -0.000191 | -4.45% | 0.004319 | 0.004343 | 0.004013 | 13,302,903.00 |
| 12 Jun 2024 | 0.004293 | 0.000176 | 4.27% | 0.004233 | 0.004367 | 0.004157 | 12,798,466.00 |
| 11 Jun 2024 | 0.004117 | -0.00023 | -5.29% | 0.004361 | 0.004577 | 0.004084 | 11,298,620.00 |
| 10 Jun 2024 | 0.004347 | -0.000252 | -5.48% | 0.004586 | 0.005088 | 0.004335 | 23,760,370.00 |
| 09 Jun 2024 | 0.004599 | -0.000027 | -0.58% | 0.00461 | 0.004658 | 0.004463 | 12,534,230.00 |
| 08 Jun 2024 | 0.004626 | -0.000091 | -1.93% | 0.004685 | 0.00511 | 0.004575 | 13,576,625.00 |
| 07 Jun 2024 | 0.004717 | -0.000298 | -5.94% | 0.004883 | 0.005375 | 0.004685 | 15,191,464.00 |
| 06 Jun 2024 | 0.005015 | 0.000038 | 0.76% | 0.004956 | 0.005255 | 0.004877 | 7,577,100.00 |
| 05 Jun 2024 | 0.004977 | 0.000266 | 5.65% | 0.004717 | 0.005219 | 0.004671 | 17,454,818.00 |
| 04 Jun 2024 | 0.004711 | 0.000071 | 1.53% | 0.004624 | 0.004773 | 0.00458 | 11,189,023.00 |
| 03 Jun 2024 | 0.00464 | -0.00000600 | -0.13% | 0.004635 | 0.00473 | 0.004511 | 9,136,788.00 |
| 02 Jun 2024 | 0.004646 | -0.000229 | -4.70% | 0.004972 | 0.005053 | 0.004619 | 7,134,841.00 |
| 01 Jun 2024 | 0.004875 | -0.000794 | -14.01% | 0.005673 | 0.005684 | 0.004707 | 7,798,238.00 |
| 31 May 2024 | 0.005669 | 0.000302 | 5.63% | 0.005364 | 0.006107 | 0.005313 | 11,427,125.00 |
| 30 May 2024 | 0.005367 | 0.000611 | 12.85% | 0.004732 | 0.0064 | 0.004641 | 11,891,590.00 |
| 29 May 2024 | 0.004756 | -0.00006 | -1.25% | 0.004795 | 0.005142 | 0.004471 | 21,169,702.00 |
| 28 May 2024 | 0.004816 | 0.000943 | 24.35% | 0.003872 | 0.007041 | 0.00379 | 30,134,092.00 |
| 27 May 2024 | 0.003873 | -0.000083 | -2.10% | 0.003921 | 0.008953 | 0.003786 | 12,626,247.00 |
| 26 May 2024 | 0.003956 | -0.000094 | -2.32% | 0.00403 | 0.004143 | 0.003899 | 17,828,496.00 |
| 25 May 2024 | 0.00405 | -0.00001 | -0.25% | 0.004099 | 0.00411 | 0.003904 | 10,349,104.00 |
| 24 May 2024 | 0.00406 | 0.000084 | 2.11% | 0.003967 | 0.00412 | 0.003874 | 10,011,523.00 |
| 23 May 2024 | 0.003976 | -0.000113 | -2.76% | 0.004078 | 0.004111 | 0.003976 | 6,755,252.00 |
| 22 May 2024 | 0.004089 | 0.000291 | 7.66% | 0.003802 | 0.0044 | 0.003716 | 13,887,299.00 |
| 21 May 2024 | 0.003798 | 0.00004 | 1.06% | 0.003762 | 0.003946 | 0.003729 | 13,997,348.00 |
| 20 May 2024 | 0.003758 | -0.000141 | -3.62% | 0.003881 | 0.00394 | 0.003717 | 31,187,140.00 |
| 19 May 2024 | 0.003899 | 0.000084 | 2.20% | 0.003856 | 0.003943 | 0.003822 | 13,028,280.00 |
| 18 May 2024 | 0.003815 | 0.000025 | 0.66% | 0.003787 | 0.003937 | 0.003778 | 14,596,113.00 |
| 17 May 2024 | 0.00379 | -0.000032 | -0.84% | 0.003817 | 0.00385 | 0.003777 | 27,083,402.00 |
| 16 May 2024 | 0.003822 | -0.000036 | -0.93% | 0.003838 | 0.003873 | 0.003807 | 42,543,115.00 |
| 15 May 2024 | 0.003858 | -0.000069 | -1.76% | 0.003879 | 0.003998 | 0.003524 | 72,647,263.00 |
| 14 May 2024 | 0.003927 | -0.000035 | -0.88% | 0.00404 | 0.004268 | 0.003818 | 73,499,124.00 |
| 13 May 2024 | 0.003962 | -0.000032 | -0.80% | 0.004176 | 0.004176 | 0.003866 | 85,299,609.00 |
| 12 May 2024 | 0.003994 | 0.00000100 | 0.03% | 0.004003 | 0.004193 | 0.003956 | 63,377,089.00 |
| 11 May 2024 | 0.003993 | -0.00047 | -10.53% | 0.004456 | 0.004575 | 0.00384 | 46,936,901.00 |
| 10 May 2024 | 0.004463 | -0.000057 | -1.26% | 0.003763 | 0.004688 | 0.003763 | 78,850,076.00 |
| 09 May 2024 | 0.00452 | 0.000701 | 18.36% | 0.003825 | 0.004574 | 0.003731 | 46,135,850.00 |
| 08 May 2024 | 0.003819 | 0.000668 | 21.20% | 0.003161 | 0.004693 | 0.003045 | 18,074,994.00 |
| 07 May 2024 | 0.003151 | -0.001984 | -38.64% | 0.005098 | 0.005102 | 0.003088 | 11,171,149.00 |
| 06 May 2024 | 0.005135 | -0.000343 | -6.26% | 0.005377 | 0.005787 | 0.005121 | 6,214,374.00 |
| 05 May 2024 | 0.005478 | 0.000551 | 11.18% | 0.004907 | 0.005555 | 0.004736 | 5,144,407.00 |
| 04 May 2024 | 0.004927 | 0.000847 | 20.76% | 0.004092 | 0.005146 | 0.004063 | 7,621,629.00 |
| 03 May 2024 | 0.00408 | 0.000053 | 1.32% | 0.004027 | 0.004174 | 0.003957 | 4,869,688.00 |
| 02 May 2024 | 0.004027 | 0.000076 | 1.92% | 0.003952 | 0.004072 | 0.003893 | 4,363,136.00 |
| 01 May 2024 | 0.003951 | -0.000079 | -1.96% | 0.004078 | 0.005722 | 0.003883 | 5,592,280.00 |
| 30 Abr 2024 | 0.00403 | -0.000038 | -0.93% | 0.004078 | 0.004228 | 0.003976 | 4,844,606.00 |
| 29 Abr 2024 | 0.004068 | -0.00007 | -1.69% | 0.004125 | 0.004184 | 0.003993 | 10,944,267.00 |
| 28 Abr 2024 | 0.004138 | 0.000037 | 0.90% | 0.004275 | 0.004275 | 0.004015 | 6,427,089.00 |
| 27 Abr 2024 | 0.004101 | 0.000036 | 0.89% | 0.004136 | 0.004311 | 0.003972 | 13,837,232.00 |
| 26 Abr 2024 | 0.004065 | 0.000049 | 1.22% | 0.004016 | 0.004275 | 0.003977 | 6,779,258.00 |
| 25 Abr 2024 | 0.004016 | -0.00014 | -3.37% | 0.004156 | 0.004275 | 0.004005 | 4,293,428.00 |
| 24 Abr 2024 | 0.004156 | -0.000172 | -3.97% | 0.004332 | 0.004339 | 0.004102 | 6,774,698.00 |
| 23 Abr 2024 | 0.004328 | -0.000018 | -0.41% | 0.004351 | 0.004498 | 0.004222 | 5,654,194.00 |
| 22 Abr 2024 | 0.004346 | 0.000088 | 2.07% | 0.004201 | 0.004447 | 0.004152 | 6,738,205.00 |
| 21 Abr 2024 | 0.004258 | 0.000067 | 1.60% | 0.004191 | 0.004389 | 0.004078 | 5,077,983.00 |
| 20 Abr 2024 | 0.004191 | 0.000123 | 3.02% | 0.004068 | 0.004242 | 0.00404 | 4,292,850.00 |
| 19 Abr 2024 | 0.004068 | -0.000021 | -0.51% | 0.004089 | 0.00415 | 0.003912 | 5,156,699.00 |
| 18 Abr 2024 | 0.004089 | 0.000116 | 2.92% | 0.003973 | 0.00415 | 0.003889 | 6,143,291.00 |
| 17 Abr 2024 | 0.003973 | -0.000058 | -1.44% | 0.004031 | 0.004051 | 0.003891 | 5,588,150.00 |
| 16 Abr 2024 | 0.004031 | -0.00008 | -1.95% | 0.004111 | 0.004163 | 0.003939 | 5,919,002.00 |
| 15 Abr 2024 | 0.004111 | 0.000097 | 2.42% | 0.003945 | 0.004259 | 0.003945 | 8,698,563.00 |
| 14 Abr 2024 | 0.004014 | 0.000283 | 7.59% | 0.005685 | 0.005685 | 0.003682 | 3,538,227.00 |
| 13 Abr 2024 | 0.003731 | -0.001168 | -23.84% | 0.00477 | 0.005685 | 0.003619 | 6,118,664.00 |
| 12 Abr 2024 | 0.004899 | -0.000854 | -14.84% | 0.005717 | 0.005873 | 0.004745 | 7,068,783.00 |
| 11 Abr 2024 | 0.005753 | -0.000099 | -1.69% | 0.005685 | 0.005852 | 0.005652 | 3,177,605.00 |
| 10 Abr 2024 | 0.005852 | 0.000077 | 1.33% | 0.005762 | 0.005936 | 0.0056 | 5,024,024.00 |
| 09 Abr 2024 | 0.005775 | -0.000377 | -6.13% | 0.006138 | 0.006202 | 0.005725 | 3,678,072.00 |
| 08 Abr 2024 | 0.006152 | 0.000014 | 0.23% | 0.006079 | 0.006681 | 0.00587 | 3,347,100.00 |
| 07 Abr 2024 | 0.006138 | 0.000308 | 5.28% | 0.005806 | 0.006289 | 0.005681 | 4,735,122.00 |
| 06 Abr 2024 | 0.00583 | 0.000231 | 4.13% | 0.005765 | 0.005922 | 0.005373 | 6,239,423.00 |
| 05 Abr 2024 | 0.005599 | 0.00000400 | 0.07% | 0.005595 | 0.005863 | 0.005421 | 7,511,728.00 |
| 04 Abr 2024 | 0.005595 | -0.000055 | -0.97% | 0.005526 | 0.005837 | 0.005526 | 4,340,036.00 |
| 03 Abr 2024 | 0.00565 | -0.000153 | -2.64% | 0.005803 | 0.005869 | 0.005244 | 9,526,563.00 |
| 02 Abr 2024 | 0.005803 | -0.000634 | -9.85% | 0.006437 | 0.006725 | 0.005709 | 9,847,784.00 |
| 01 Abr 2024 | 0.006437 | -0.000606 | -8.60% | 0.006973 | 0.007058 | 0.006258 | 2,990,291.00 |
| 31 Mar 2024 | 0.007043 | -0.000027 | -0.38% | 0.00707 | 0.00707 | 0.006823 | 4,800,200.00 |
| 30 Mar 2024 | 0.00707 | 0.000461 | 6.98% | 0.006609 | 0.007214 | 0.006559 | 3,263,695.00 |
| 29 Mar 2024 | 0.006609 | 0.000247 | 3.88% | 0.006362 | 0.007038 | 0.006355 | 5,243,594.00 |
| 28 Mar 2024 | 0.006362 | -0.000041 | -0.64% | 0.006403 | 0.006725 | 0.006316 | 5,562,787.00 |
| 27 Mar 2024 | 0.006403 | -0.000117 | -1.79% | 0.00652 | 0.00775 | 0.006265 | 8,513,611.00 |
| 26 Mar 2024 | 0.00652 | 0.000219 | 3.48% | 0.006293 | 0.007718 | 0.006196 | 6,190,904.00 |
| 25 Mar 2024 | 0.006301 | 0.0005 | 8.62% | 0.005811 | 0.006528 | 0.005607 | 14,102,330.00 |
| 24 Mar 2024 | 0.005801 | -0.00009 | -1.53% | 0.005854 | 0.006012 | 0.005588 | 9,757,416.00 |
| 23 Mar 2024 | 0.005891 | 0.000275 | 4.90% | 0.005698 | 0.006904 | 0.005485 | 13,324,419.00 |
| 22 Mar 2024 | 0.005616 | -0.000139 | -2.42% | 0.005755 | 0.005868 | 0.005464 | 16,086,330.00 |
| 21 Mar 2024 | 0.005755 | 0.000353 | 6.53% | 0.005402 | 0.005988 | 0.005386 | 10,712,496.00 |
| 20 Mar 2024 | 0.005402 | 0.000209 | 4.02% | 0.005125 | 0.005561 | 0.004943 | 14,928,422.00 |
| 19 Mar 2024 | 0.005193 | -0.000835 | -13.85% | 0.006028 | 0.006054 | 0.005023 | 17,626,828.00 |
| 18 Mar 2024 | 0.006028 | -0.000066 | -1.08% | 0.006023 | 0.006324 | 0.005877 | 10,668,703.00 |
| 17 Mar 2024 | 0.006094 | 0.00038 | 6.65% | 0.005714 | 0.006184 | 0.005627 | 12,986,348.00 |
| 16 Mar 2024 | 0.005714 | -0.00062 | -9.79% | 0.006347 | 0.006644 | 0.005607 | 12,176,664.00 |
