Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LBTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 60.33 | -1.10 | -1.79% | 61.42 | 62.24 | 59.12 | 0.00 |
| 22 May 2024 | 61.43 | -0.940 | -1.51% | 62.34 | 62.75 | 61.32 | 0.00 |
| 21 May 2024 | 62.37 | -1.08 | -1.69% | 63.51 | 63.85 | 61.54 | 0.00 |
| 20 May 2024 | 63.45 | 4.58 | 7.78% | 52.55 | 63.56 | 52.29 | 0.00 |
| 19 May 2024 | 58.87 | -0.700 | -1.17% | 59.50 | 60.15 | 58.63 | 0.00 |
| 18 May 2024 | 59.56 | 0.050 | 0.09% | 59.53 | 59.90 | 59.26 | 0.00 |
| 17 May 2024 | 59.51 | 1.49 | 2.57% | 58.05 | 59.97 | 57.92 | 0.00 |
| 16 May 2024 | 58.02 | -0.940 | -1.60% | 58.90 | 59.29 | 57.42 | 0.00 |
| 15 May 2024 | 58.96 | 4.23 | 7.74% | 54.71 | 59.03 | 54.51 | 0.00 |
| 14 May 2024 | 54.73 | -1.17 | -2.09% | 55.91 | 56.07 | 54.32 | 0.00 |
| 13 May 2024 | 55.89 | 1.25 | 2.29% | 52.55 | 56.40 | 52.29 | 0.00 |
| 12 May 2024 | 54.64 | 0.610 | 1.13% | 54.09 | 54.93 | 53.88 | 0.00 |
| 11 May 2024 | 54.03 | -0.130 | -0.23% | 54.07 | 54.61 | 53.78 | 0.00 |
| 10 May 2024 | 54.16 | -1.86 | -3.32% | 55.92 | 56.42 | 53.55 | 0.00 |
| 09 May 2024 | 56.02 | 1.66 | 3.05% | 54.39 | 56.34 | 53.92 | 0.00 |
| 08 May 2024 | 54.36 | -1.17 | -2.11% | 55.41 | 56.01 | 54.11 | 0.00 |
| 07 May 2024 | 55.54 | -0.630 | -1.12% | 56.15 | 57.22 | 55.35 | 0.00 |
| 06 May 2024 | 56.16 | -0.730 | -1.28% | 52.55 | 58.03 | 52.29 | 0.00 |
| 05 May 2024 | 56.89 | 0.110 | 0.20% | 56.79 | 57.39 | 55.97 | 0.00 |
| 04 May 2024 | 56.78 | 0.840 | 1.51% | 55.90 | 57.28 | 55.63 | 0.00 |
| 03 May 2024 | 55.94 | 3.36 | 6.39% | 52.55 | 56.30 | 52.29 | 0.00 |
| 02 May 2024 | 52.58 | 0.630 | 1.21% | 51.77 | 52.99 | 50.58 | 0.00 |
| 01 May 2024 | 51.95 | -2.13 | -3.95% | 53.89 | 53.94 | 50.24 | 0.00 |
| 30 Abr 2024 | 54.08 | -2.66 | -4.68% | 56.74 | 57.49 | 52.53 | 0.00 |
| 29 Abr 2024 | 56.74 | 0.740 | 1.33% | 57.72 | 58.35 | 54.94 | 0.00 |
| 28 Abr 2024 | 56.00 | -0.410 | -0.73% | 56.37 | 57.13 | 55.79 | 0.00 |
| 27 Abr 2024 | 56.41 | -0.300 | -0.53% | 56.66 | 56.80 | 55.56 | 0.00 |
| 26 Abr 2024 | 56.71 | -0.610 | -1.07% | 57.32 | 57.57 | 56.31 | 0.00 |
| 25 Abr 2024 | 57.32 | 0.250 | 0.44% | 57.13 | 58.01 | 55.82 | 0.00 |
| 24 Abr 2024 | 57.07 | -1.94 | -3.29% | 59.03 | 59.62 | 56.50 | 0.00 |
| 23 Abr 2024 | 59.01 | -0.430 | -0.73% | 59.38 | 59.73 | 58.55 | 0.00 |
| 22 Abr 2024 | 59.44 | 1.67 | 2.90% | 57.72 | 59.78 | 57.49 | 0.00 |
| 21 Abr 2024 | 57.77 | 0.070 | 0.12% | 57.58 | 58.39 | 57.13 | 0.00 |
| 20 Abr 2024 | 57.70 | 0.770 | 1.35% | 56.73 | 58.17 | 56.23 | 0.00 |
| 19 Abr 2024 | 56.93 | 0.480 | 0.84% | 56.34 | 58.22 | 52.98 | 0.00 |
| 18 Abr 2024 | 56.46 | 1.95 | 3.57% | 54.47 | 57.01 | 54.09 | 0.00 |
| 17 Abr 2024 | 54.51 | -2.13 | -3.76% | 56.75 | 57.30 | 53.21 | 0.00 |
| 16 Abr 2024 | 56.64 | 0.250 | 0.44% | 56.38 | 57.14 | 54.87 | 0.00 |
| 15 Abr 2024 | 56.39 | -2.09 | -3.58% | 57.17 | 59.42 | 55.26 | 0.00 |
| 14 Abr 2024 | 58.48 | 1.16 | 2.03% | 57.17 | 58.53 | 55.26 | 0.00 |
| 13 Abr 2024 | 57.32 | -2.35 | -3.94% | 59.64 | 60.39 | 54.76 | 0.00 |
| 12 Abr 2024 | 59.67 | -2.61 | -4.20% | 62.23 | 63.28 | 58.69 | 0.00 |
| 11 Abr 2024 | 62.28 | -0.430 | -0.69% | 62.72 | 63.34 | 61.84 | 0.00 |
| 10 Abr 2024 | 62.72 | 1.23 | 1.99% | 61.43 | 63.19 | 60.04 | 0.00 |
| 09 Abr 2024 | 61.49 | -2.25 | -3.53% | 63.65 | 63.77 | 60.69 | 0.00 |
| 08 Abr 2024 | 63.74 | 2.02 | 3.28% | 60.91 | 64.61 | 60.34 | 0.00 |
| 07 Abr 2024 | 61.72 | 0.430 | 0.69% | 61.25 | 62.45 | 61.25 | 0.00 |
| 06 Abr 2024 | 61.29 | 0.860 | 1.42% | 60.24 | 61.86 | 60.00 | 0.00 |
| 05 Abr 2024 | 60.44 | -0.410 | -0.68% | 60.91 | 61.08 | 58.68 | 0.00 |
| 04 Abr 2024 | 60.85 | 2.06 | 3.50% | 58.73 | 61.60 | 57.88 | 0.00 |
| 03 Abr 2024 | 58.79 | 0.600 | 1.02% | 58.22 | 59.49 | 57.42 | 0.00 |
| 02 Abr 2024 | 58.20 | -3.91 | -6.30% | 61.92 | 61.92 | 57.41 | 0.00 |
| 01 Abr 2024 | 62.11 | -1.24 | -1.96% | 62.22 | 63.73 | 60.64 | 0.00 |
| 31 Mar 2024 | 63.35 | 1.43 | 2.31% | 61.98 | 63.40 | 61.97 | 0.00 |
| 30 Mar 2024 | 61.92 | -0.210 | -0.34% | 62.09 | 62.53 | 61.86 | 0.00 |
| 29 Mar 2024 | 62.13 | -0.770 | -1.22% | 62.90 | 63.05 | 61.43 | 0.00 |
| 28 Mar 2024 | 62.90 | 1.36 | 2.21% | 61.78 | 63.65 | 61.29 | 0.00 |
| 27 Mar 2024 | 61.54 | -0.680 | -1.10% | 62.22 | 63.73 | 60.78 | 0.00 |
| 26 Mar 2024 | 62.22 | 0.060 | 0.10% | 62.03 | 63.60 | 61.70 | 0.00 |
| 25 Mar 2024 | 62.16 | 2.30 | 3.85% | 55.24 | 63.29 | 54.09 | 0.00 |
| 24 Mar 2024 | 59.85 | 2.65 | 4.63% | 56.96 | 60.06 | 56.75 | 0.00 |
| 23 Mar 2024 | 57.20 | 0.820 | 1.45% | 56.65 | 58.56 | 56.03 | 0.00 |
| 22 Mar 2024 | 56.39 | -1.81 | -3.11% | 58.22 | 59.23 | 55.39 | 0.00 |
| 21 Mar 2024 | 58.20 | -2.09 | -3.47% | 60.38 | 60.62 | 57.46 | 0.00 |
| 20 Mar 2024 | 60.29 | 5.00 | 9.04% | 55.24 | 60.54 | 54.09 | 0.00 |
| 19 Mar 2024 | 55.29 | -4.95 | -8.22% | 60.19 | 60.55 | 54.71 | 0.00 |
| 18 Mar 2024 | 60.24 | -0.520 | -0.86% | 64.93 | 65.58 | 58.70 | 0.00 |
| 17 Mar 2024 | 60.77 | 2.79 | 4.82% | 58.35 | 61.18 | 57.41 | 0.00 |
| 16 Mar 2024 | 57.98 | -3.92 | -6.33% | 61.83 | 62.22 | 57.80 | 0.00 |
| 15 Mar 2024 | 61.89 | -1.63 | -2.57% | 64.93 | 65.58 | 58.70 | 0.00 |
| 14 Mar 2024 | 63.53 | -1.47 | -2.26% | 64.93 | 65.58 | 61.00 | 0.00 |
| 13 Mar 2024 | 65.00 | 1.46 | 2.30% | 63.47 | 65.52 | 63.41 | 0.00 |
| 12 Mar 2024 | 63.53 | -0.610 | -0.95% | 64.29 | 64.86 | 61.55 | 0.00 |
| 11 Mar 2024 | 64.14 | 2.77 | 4.51% | 56.65 | 64.80 | 56.42 | 0.00 |
| 10 Mar 2024 | 61.37 | 0.470 | 0.77% | 60.88 | 62.22 | 60.70 | 0.00 |
| 09 Mar 2024 | 60.90 | 0.180 | 0.30% | 60.72 | 61.05 | 60.49 | 0.00 |
| 08 Mar 2024 | 60.72 | 1.09 | 1.83% | 59.54 | 62.25 | 59.09 | 0.00 |
| 07 Mar 2024 | 59.63 | 0.890 | 1.51% | 58.65 | 60.50 | 58.44 | 0.00 |
| 06 Mar 2024 | 58.75 | 1.54 | 2.69% | 56.65 | 60.09 | 55.86 | 0.00 |
| 05 Mar 2024 | 57.20 | -3.07 | -5.09% | 60.71 | 61.39 | 53.95 | 0.00 |
| 04 Mar 2024 | 60.27 | 4.28 | 7.65% | 54.40 | 60.87 | 54.05 | 0.00 |
| 03 Mar 2024 | 55.99 | 0.850 | 1.55% | 55.11 | 56.22 | 54.65 | 0.00 |
| 02 Mar 2024 | 55.14 | -0.460 | -0.82% | 55.53 | 55.53 | 54.79 | 0.00 |
| 01 Mar 2024 | 55.59 | 0.970 | 1.78% | 54.40 | 56.13 | 54.05 | 0.00 |
| 29 Feb 2024 | 54.62 | -0.920 | -1.66% | 55.39 | 56.58 | 53.79 | 0.00 |
| 28 Feb 2024 | 55.54 | 4.88 | 9.63% | 50.70 | 56.89 | 50.44 | 0.00 |
| 27 Feb 2024 | 50.66 | 2.20 | 4.54% | 48.56 | 51.19 | 48.46 | 0.00 |
| 26 Feb 2024 | 48.47 | 2.45 | 5.33% | 40.33 | 48.85 | 40.23 | 0.00 |
| 25 Feb 2024 | 46.01 | 0.180 | 0.40% | 45.84 | 46.18 | 45.59 | 0.00 |
| 24 Feb 2024 | 45.83 | 0.610 | 1.35% | 45.11 | 45.95 | 44.96 | 0.00 |
