LCSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.031649 | 0.000415 | 1.33% | 0.031237 | 0.03176 | 0.031127 | 0.00 |
31 May 2024 | 0.031235 | 0.000141 | 0.45% | 0.031082 | 0.031895 | 0.030897 | 0.00 |
30 May 2024 | 0.031094 | -0.000157 | -0.50% | 0.031263 | 0.031715 | 0.03074 | 0.00 |
29 May 2024 | 0.031251 | -0.000657 | -2.06% | 0.031874 | 0.032219 | 0.031053 | 0.00 |
28 May 2024 | 0.031908 | -0.000413 | -1.28% | 0.032245 | 0.03257 | 0.031293 | 0.00 |
27 May 2024 | 0.03232 | 0.000574 | 1.81% | 0.031294 | 0.032955 | 0.031061 | 0.00 |
26 May 2024 | 0.031746 | 0.000643 | 2.07% | 0.031126 | 0.032203 | 0.030978 | 0.00 |
25 May 2024 | 0.031103 | 0.00015 | 0.48% | 0.030895 | 0.031328 | 0.03081 | 0.00 |
24 May 2024 | 0.030954 | -0.00024 | -0.77% | 0.031294 | 0.031745 | 0.030183 | 0.00 |
23 May 2024 | 0.031194 | 0.000135 | 0.43% | 0.031021 | 0.032714 | 0.029631 | 0.00 |
22 May 2024 | 0.031059 | -0.000417 | -1.32% | 0.031452 | 0.031646 | 0.030337 | 0.00 |
21 May 2024 | 0.031476 | 0.001094 | 3.60% | 0.030447 | 0.03183 | 0.030146 | 0.00 |
20 May 2024 | 0.030382 | 0.004915 | 19.30% | 0.023952 | 0.030577 | 0.02377 | 0.00 |
19 May 2024 | 0.025468 | -0.000463 | -1.79% | 0.025919 | 0.026035 | 0.025384 | 0.00 |
18 May 2024 | 0.025931 | 0.000293 | 1.14% | 0.025654 | 0.026122 | 0.025621 | 0.00 |
17 May 2024 | 0.025639 | 0.00121 | 4.95% | 0.02442 | 0.025875 | 0.024349 | 0.00 |
16 May 2024 | 0.024428 | -0.000783 | -3.11% | 0.025205 | 0.025238 | 0.024282 | 0.00 |
15 May 2024 | 0.025211 | 0.001286 | 5.38% | 0.023952 | 0.025241 | 0.02377 | 0.00 |
14 May 2024 | 0.023925 | -0.000548 | -2.24% | 0.024458 | 0.024558 | 0.023745 | 0.00 |
13 May 2024 | 0.024473 | 0.000157 | 0.65% | 0.024178 | 0.024844 | 0.0241 | 0.00 |
12 May 2024 | 0.024316 | 0.000167 | 0.69% | 0.024178 | 0.024484 | 0.0241 | 0.00 |
11 May 2024 | 0.024149 | -0.00000800 | -0.03% | 0.024184 | 0.024412 | 0.023981 | 0.00 |
10 May 2024 | 0.024157 | -0.001032 | -4.10% | 0.025147 | 0.025335 | 0.023907 | 0.00 |
09 May 2024 | 0.025189 | 0.000515 | 2.09% | 0.024694 | 0.025375 | 0.024506 | 0.00 |
08 May 2024 | 0.024674 | -0.000376 | -1.50% | 0.025003 | 0.025211 | 0.024399 | 0.00 |
07 May 2024 | 0.025051 | -0.000419 | -1.65% | 0.025468 | 0.025973 | 0.024968 | 0.00 |
06 May 2024 | 0.02547 | -0.000556 | -2.14% | 0.024793 | 0.026615 | 0.024575 | 0.00 |
05 May 2024 | 0.026026 | 0.000156 | 0.60% | 0.025863 | 0.026311 | 0.025525 | 0.00 |
04 May 2024 | 0.02587 | 0.000096 | 0.37% | 0.025744 | 0.026279 | 0.025701 | 0.00 |
03 May 2024 | 0.025774 | 0.000962 | 3.88% | 0.024793 | 0.02594 | 0.024575 | 0.00 |
02 May 2024 | 0.024812 | 0.000083 | 0.34% | 0.024701 | 0.025004 | 0.024036 | 0.00 |
01 May 2024 | 0.02473 | -0.00035 | -1.40% | 0.024993 | 0.025062 | 0.023358 | 0.00 |
30 Abr 2024 | 0.02508 | -0.001607 | -6.02% | 0.026631 | 0.026966 | 0.024218 | 0.00 |
29 Abr 2024 | 0.026687 | -0.000416 | -1.53% | 0.026746 | 0.027323 | 0.02591 | 0.00 |
28 Abr 2024 | 0.027103 | 0.000099 | 0.37% | 0.027005 | 0.027781 | 0.026962 | 0.00 |
27 Abr 2024 | 0.027004 | 0.001038 | 4.00% | 0.025993 | 0.027224 | 0.025567 | 0.00 |
26 Abr 2024 | 0.025966 | -0.00024 | -0.92% | 0.026188 | 0.026277 | 0.025761 | 0.00 |
25 Abr 2024 | 0.026205 | 0.000186 | 0.71% | 0.026059 | 0.026471 | 0.025502 | 0.00 |
24 Abr 2024 | 0.02602 | -0.000699 | -2.62% | 0.026746 | 0.027323 | 0.025764 | 0.00 |
23 Abr 2024 | 0.026718 | 0.000149 | 0.56% | 0.026558 | 0.027081 | 0.026185 | 0.00 |
22 Abr 2024 | 0.026569 | 0.000443 | 1.69% | 0.025357 | 0.026809 | 0.025076 | 0.00 |
21 Abr 2024 | 0.026127 | -0.000032 | -0.12% | 0.026142 | 0.02653 | 0.025894 | 0.00 |
20 Abr 2024 | 0.026158 | 0.000691 | 2.71% | 0.025357 | 0.026323 | 0.025076 | 0.00 |
19 Abr 2024 | 0.025467 | 0.000012 | 0.05% | 0.025412 | 0.025923 | 0.023831 | 0.00 |
18 Abr 2024 | 0.025456 | 0.0007 | 2.83% | 0.024813 | 0.025684 | 0.024545 | 0.00 |
17 Abr 2024 | 0.024755 | -0.000852 | -3.33% | 0.025589 | 0.025892 | 0.024289 | 0.00 |
16 Abr 2024 | 0.025607 | -0.000137 | -0.53% | 0.025704 | 0.025932 | 0.0249 | 0.00 |
15 Abr 2024 | 0.025744 | -0.000494 | -1.88% | 0.026128 | 0.027162 | 0.025212 | 0.00 |
14 Abr 2024 | 0.026239 | 0.001103 | 4.39% | 0.024967 | 0.026323 | 0.024193 | 0.00 |
13 Abr 2024 | 0.025136 | -0.001785 | -6.63% | 0.026796 | 0.027384 | 0.023979 | 0.00 |
12 Abr 2024 | 0.02692 | -0.00219 | -7.52% | 0.029081 | 0.029487 | 0.025991 | 0.00 |
11 Abr 2024 | 0.02911 | -0.000272 | -0.93% | 0.029349 | 0.030013 | 0.02886 | 0.00 |
10 Abr 2024 | 0.029383 | 0.000256 | 0.88% | 0.029095 | 0.029524 | 0.028365 | 0.00 |
09 Abr 2024 | 0.029126 | -0.001535 | -5.01% | 0.030694 | 0.030912 | 0.028741 | 0.00 |
08 Abr 2024 | 0.030662 | 0.001984 | 6.92% | 0.027844 | 0.030911 | 0.027776 | 0.00 |
07 Abr 2024 | 0.028678 | 0.000769 | 2.76% | 0.027844 | 0.0287 | 0.027776 | 0.00 |
06 Abr 2024 | 0.027909 | 0.000309 | 1.12% | 0.027505 | 0.028171 | 0.0275 | 0.00 |
05 Abr 2024 | 0.027601 | -0.00002 | -0.07% | 0.027644 | 0.027775 | 0.026738 | 0.00 |
04 Abr 2024 | 0.02762 | 0.000079 | 0.29% | 0.027433 | 0.028581 | 0.02702 | 0.00 |
03 Abr 2024 | 0.027541 | 0.000336 | 1.23% | 0.027279 | 0.027948 | 0.026637 | 0.00 |
02 Abr 2024 | 0.027205 | -0.001967 | -6.74% | 0.029102 | 0.029102 | 0.026721 | 0.00 |
01 Abr 2024 | 0.029173 | -0.00106 | -3.51% | 0.030251 | 0.030251 | 0.028397 | 0.00 |
31 Mar 2024 | 0.030233 | 0.001117 | 3.83% | 0.029118 | 0.030323 | 0.029118 | 0.00 |
30 Mar 2024 | 0.029116 | -0.000065 | -0.22% | 0.029144 | 0.029597 | 0.028967 | 0.00 |
29 Mar 2024 | 0.029181 | -0.000402 | -1.36% | 0.029566 | 0.029729 | 0.028834 | 0.00 |
28 Mar 2024 | 0.029583 | 0.000583 | 2.01% | 0.029051 | 0.029974 | 0.02878 | 0.00 |
27 Mar 2024 | 0.029 | -0.000768 | -2.58% | 0.029775 | 0.03042 | 0.028743 | 0.00 |
26 Mar 2024 | 0.029768 | 0.000046 | 0.15% | 0.029735 | 0.030506 | 0.029457 | 0.00 |
25 Mar 2024 | 0.029722 | 0.001038 | 3.62% | 0.029016 | 0.030287 | 0.02709 | 0.00 |
24 Mar 2024 | 0.028684 | 0.000843 | 3.03% | 0.027774 | 0.028808 | 0.027412 | 0.00 |
23 Mar 2024 | 0.027841 | 0.000308 | 1.12% | 0.027631 | 0.028399 | 0.02716 | 0.00 |
22 Mar 2024 | 0.027534 | -0.001453 | -5.01% | 0.029016 | 0.029386 | 0.027029 | 0.00 |
21 Mar 2024 | 0.028987 | -0.000207 | -0.71% | 0.029109 | 0.02975 | 0.028316 | 0.00 |
20 Mar 2024 | 0.029194 | 0.002856 | 10.84% | 0.026223 | 0.029324 | 0.025439 | 0.00 |
19 Mar 2024 | 0.026337 | -0.002917 | -9.97% | 0.029204 | 0.029347 | 0.026187 | 0.00 |
18 Mar 2024 | 0.029254 | -0.000907 | -3.01% | 0.033219 | 0.033288 | 0.028772 | 0.00 |
17 Mar 2024 | 0.030161 | 0.000945 | 3.24% | 0.029459 | 0.030511 | 0.028414 | 0.00 |
16 Mar 2024 | 0.029216 | -0.001837 | -5.92% | 0.031099 | 0.031355 | 0.028903 | 0.00 |
15 Mar 2024 | 0.031053 | -0.001188 | -3.68% | 0.033219 | 0.033288 | 0.029795 | 0.00 |
14 Mar 2024 | 0.032241 | -0.001014 | -3.05% | 0.033219 | 0.033288 | 0.030898 | 0.00 |
13 Mar 2024 | 0.033255 | 0.000275 | 0.83% | 0.033008 | 0.033855 | 0.032718 | 0.00 |
12 Mar 2024 | 0.03298 | -0.0008 | -2.37% | 0.03381 | 0.033967 | 0.031982 | 0.00 |
11 Mar 2024 | 0.033779 | 0.001531 | 4.75% | 0.03216 | 0.033946 | 0.031792 | 0.00 |
10 Mar 2024 | 0.032248 | -0.000268 | -0.82% | 0.03246 | 0.032936 | 0.031582 | 0.00 |
09 Mar 2024 | 0.032516 | 0.000204 | 0.63% | 0.032305 | 0.032789 | 0.032219 | 0.00 |
08 Mar 2024 | 0.032312 | 0.000244 | 0.76% | 0.03216 | 0.033198 | 0.031792 | 0.00 |
07 Mar 2024 | 0.032069 | 0.000422 | 1.33% | 0.031735 | 0.032696 | 0.03106 | 0.00 |
06 Mar 2024 | 0.031646 | 0.002202 | 7.48% | 0.029547 | 0.03237 | 0.029099 | 0.00 |
05 Mar 2024 | 0.029445 | -0.000698 | -2.32% | 0.030161 | 0.031716 | 0.026927 | 0.00 |
04 Mar 2024 | 0.030143 | 0.001232 | 4.26% | 0.028181 | 0.03023 | 0.028108 | 0.00 |
03 Mar 2024 | 0.028911 | 0.000507 | 1.79% | 0.028392 | 0.028984 | 0.027994 | 0.00 |
02 Mar 2024 | 0.028404 | -0.00009 | -0.32% | 0.028487 | 0.028717 | 0.02823 | 0.00 |