LDOETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.000688 | 0.000028 | 4.24% | 0.00066 | 0.000705 | 0.000658 | 5,102.00 |
02 May 2024 | 0.00066 | 0.00000700 | 1.07% | 0.000653 | 0.000668 | 0.000646 | 7,522.00 |
01 May 2024 | 0.000653 | 0.000029 | 4.65% | 0.000621 | 0.000665 | 0.000616 | 5,652.00 |
30 Abr 2024 | 0.000624 | -0.000063 | -9.16% | 0.000681 | 0.000687 | 0.000614 | 6,145.00 |
29 Abr 2024 | 0.000688 | 0.000036 | 5.52% | 0.000653 | 0.000697 | 0.000641 | 5,505.00 |
28 Abr 2024 | 0.000652 | 0.000022 | 3.49% | 0.00063 | 0.000656 | 0.00062 | 5,387.00 |
27 Abr 2024 | 0.00063 | 0.00000700 | 1.12% | 0.000623 | 0.00064 | 0.000613 | 5,970.00 |
26 Abr 2024 | 0.000623 | -0.000021 | -3.26% | 0.000643 | 0.000645 | 0.000619 | 2,207.00 |
25 Abr 2024 | 0.000644 | 0.00000400 | 0.63% | 0.00064 | 0.00065 | 0.000626 | 4,938.00 |
24 Abr 2024 | 0.00064 | -0.000016 | -2.44% | 0.000656 | 0.000667 | 0.000637 | 4,743.00 |
23 Abr 2024 | 0.000656 | -0.000016 | -2.38% | 0.000672 | 0.000677 | 0.000652 | 5,034.00 |
22 Abr 2024 | 0.000672 | 0.00000900 | 1.36% | 0.000665 | 0.000674 | 0.000658 | 3,298.00 |
21 Abr 2024 | 0.000662 | -0.00000500 | -0.75% | 0.000667 | 0.00067 | 0.000658 | 4,558.00 |
20 Abr 2024 | 0.000667 | 0.000017 | 2.62% | 0.00065 | 0.000669 | 0.000645 | 4,904.00 |
19 Abr 2024 | 0.00065 | -0.00000026 | -0.04% | 0.000649 | 0.00066 | 0.000639 | 5,097.00 |
18 Abr 2024 | 0.00065 | 0.000032 | 5.18% | 0.000635 | 0.000655 | 0.000624 | 4,718.00 |
17 Abr 2024 | 0.000618 | -0.000031 | -4.78% | 0.000651 | 0.000651 | 0.000603 | 4,718.00 |
16 Abr 2024 | 0.000649 | -0.00001 | -1.52% | 0.000659 | 0.000667 | 0.00063 | 4,947.00 |
15 Abr 2024 | 0.000659 | -0.000025 | -3.66% | 0.000671 | 0.000729 | 0.000632 | 4,261.00 |
14 Abr 2024 | 0.000683 | 0.000081 | 13.44% | 0.000613 | 0.000683 | 0.000601 | 5,417.00 |
13 Abr 2024 | 0.000603 | -0.000052 | -7.95% | 0.000654 | 0.000655 | 0.000542 | 5,549.00 |
12 Abr 2024 | 0.000654 | -0.000073 | -10.04% | 0.000727 | 0.000733 | 0.00058 | 6,628.00 |
11 Abr 2024 | 0.000727 | -0.000018 | -2.42% | 0.000744 | 0.000746 | 0.000709 | 4,195.00 |
10 Abr 2024 | 0.000744 | -0.000026 | -3.37% | 0.000769 | 0.000779 | 0.000738 | 3,918.00 |
09 Abr 2024 | 0.000771 | -0.000031 | -3.87% | 0.000801 | 0.000822 | 0.00077 | 3,407.00 |
08 Abr 2024 | 0.000801 | 0.000021 | 2.69% | 0.00078 | 0.00085 | 0.00078 | 4,040.00 |
07 Abr 2024 | 0.000781 | 0.000027 | 3.58% | 0.000753 | 0.000794 | 0.000747 | 3,704.00 |
06 Abr 2024 | 0.000753 | -0.000031 | -3.95% | 0.000785 | 0.00079 | 0.000746 | 2,518.00 |
05 Abr 2024 | 0.000785 | 0.000023 | 3.02% | 0.000762 | 0.00081 | 0.000729 | 4,110.00 |
04 Abr 2024 | 0.000762 | -0.00001 | -1.30% | 0.000771 | 0.000792 | 0.000759 | 3,924.00 |
03 Abr 2024 | 0.000772 | -0.000025 | -3.14% | 0.000796 | 0.000805 | 0.000751 | 3,813.00 |
02 Abr 2024 | 0.000797 | -0.000014 | -1.73% | 0.000809 | 0.000819 | 0.000747 | 4,326.00 |
01 Abr 2024 | 0.000811 | 0.00000400 | 0.50% | 0.000812 | 0.000823 | 0.000778 | 2,986.00 |
31 Mar 2024 | 0.000807 | 0.000012 | 1.51% | 0.000792 | 0.000818 | 0.000788 | 3,607.00 |
30 Mar 2024 | 0.000794 | -0.00000400 | -0.50% | 0.000798 | 0.000816 | 0.000789 | 3,909.00 |
29 Mar 2024 | 0.000798 | -0.00000900 | -1.12% | 0.000808 | 0.000825 | 0.000776 | 4,586.00 |
28 Mar 2024 | 0.000807 | -0.000043 | -5.06% | 0.000848 | 0.000849 | 0.000792 | 5,869.00 |
27 Mar 2024 | 0.00085 | -0.000023 | -2.64% | 0.000872 | 0.000929 | 0.000845 | 6,803.00 |
26 Mar 2024 | 0.000872 | -0.000049 | -5.32% | 0.000921 | 0.000928 | 0.000872 | 5,878.00 |
25 Mar 2024 | 0.000921 | 0.000015 | 1.66% | 0.000905 | 0.000985 | 0.000895 | 6,668.00 |
24 Mar 2024 | 0.000906 | 0.000034 | 3.90% | 0.000869 | 0.00094 | 0.000853 | 7,319.00 |
23 Mar 2024 | 0.000873 | 0.00005 | 6.08% | 0.000823 | 0.00089 | 0.000819 | 7,082.00 |
22 Mar 2024 | 0.000823 | -0.00000300 | -0.36% | 0.000823 | 0.000903 | 0.000787 | 7,548.00 |
21 Mar 2024 | 0.000826 | 0.000084 | 11.33% | 0.000741 | 0.00084 | 0.000729 | 7,177.00 |
20 Mar 2024 | 0.000741 | 0.000015 | 2.06% | 0.000732 | 0.000764 | 0.000717 | 6,991.00 |
19 Mar 2024 | 0.000727 | 0.000018 | 2.54% | 0.000709 | 0.00074 | 0.000686 | 6,231.00 |
18 Mar 2024 | 0.000709 | -0.000036 | -4.83% | 0.000748 | 0.000759 | 0.000694 | 5,744.00 |
17 Mar 2024 | 0.000746 | -0.000023 | -2.99% | 0.000769 | 0.000773 | 0.000737 | 8,053.00 |
16 Mar 2024 | 0.000769 | -0.00002 | -2.54% | 0.000789 | 0.000798 | 0.000745 | 6,443.00 |
15 Mar 2024 | 0.000789 | -0.000033 | -4.02% | 0.000819 | 0.000821 | 0.00078 | 8,599.00 |
14 Mar 2024 | 0.000821 | -0.000034 | -3.98% | 0.000856 | 0.000879 | 0.000815 | 6,441.00 |
13 Mar 2024 | 0.000855 | 0.000029 | 3.51% | 0.000831 | 0.000921 | 0.000831 | 7,287.00 |
12 Mar 2024 | 0.000826 | -0.00000400 | -0.48% | 0.000829 | 0.000841 | 0.000804 | 6,552.00 |
11 Mar 2024 | 0.00083 | -0.000014 | -1.66% | 0.000844 | 0.000857 | 0.000811 | 5,469.00 |
10 Mar 2024 | 0.000845 | -0.000016 | -1.86% | 0.00086 | 0.000867 | 0.000832 | 5,177.00 |
09 Mar 2024 | 0.00086 | -0.000017 | -1.94% | 0.000878 | 0.000882 | 0.000858 | 4,926.00 |
08 Mar 2024 | 0.000878 | -0.000019 | -2.12% | 0.000897 | 0.000912 | 0.000857 | 5,682.00 |
07 Mar 2024 | 0.000897 | 0.00000800 | 0.90% | 0.000889 | 0.000908 | 0.000869 | 6,185.00 |
06 Mar 2024 | 0.000889 | 0.00000800 | 0.91% | 0.000873 | 0.000891 | 0.000827 | 5,821.00 |
05 Mar 2024 | 0.00088 | -0.000024 | -2.66% | 0.000904 | 0.00114 | 0.000657 | 8,195.00 |
04 Mar 2024 | 0.000904 | -0.000051 | -5.34% | 0.000953 | 0.000968 | 0.000894 | 4,553.00 |
03 Mar 2024 | 0.000955 | -0.000047 | -4.69% | 0.001005 | 0.00103 | 0.000952 | 8,525.00 |
02 Mar 2024 | 0.001002 | 0.000025 | 2.56% | 0.000977 | 0.001002 | 0.000967 | 5,448.00 |
01 Mar 2024 | 0.000977 | -0.000024 | -2.40% | 0.001005 | 0.001021 | 0.000957 | 5,316.00 |
29 Feb 2024 | 0.001001 | -0.000018 | -1.77% | 0.00102 | 0.001048 | 0.000994 | 5,964.00 |
28 Feb 2024 | 0.00102 | -0.000048 | -4.50% | 0.001067 | 0.001084 | 0.000959 | 6,456.00 |
27 Feb 2024 | 0.001067 | -0.000078 | -6.81% | 0.001145 | 0.001145 | 0.001059 | 6,194.00 |
26 Feb 2024 | 0.001145 | 0.000054 | 4.95% | 0.001086 | 0.00117 | 0.001074 | 5,427.00 |
25 Feb 2024 | 0.001091 | -0.00000900 | -0.82% | 0.0011 | 0.001117 | 0.001079 | 5,618.00 |
24 Feb 2024 | 0.0011 | 0.000047 | 4.46% | 0.001053 | 0.001124 | 0.001037 | 6,070.00 |
23 Feb 2024 | 0.001053 | 0.000057 | 5.72% | 0.000996 | 0.0011 | 0.000996 | 6,515.00 |
22 Feb 2024 | 0.000996 | -0.000032 | -3.11% | 0.00103 | 0.001052 | 0.000996 | 5,095.00 |
21 Feb 2024 | 0.001028 | -0.000054 | -4.99% | 0.001082 | 0.001115 | 0.001019 | 5,306.00 |
20 Feb 2024 | 0.001082 | -0.000067 | -5.83% | 0.001149 | 0.001161 | 0.001056 | 6,262.00 |
19 Feb 2024 | 0.001149 | -0.00000600 | -0.52% | 0.00116 | 0.001167 | 0.001122 | 4,349.00 |
18 Feb 2024 | 0.001155 | 0.000027 | 2.39% | 0.001128 | 0.001162 | 0.001112 | 5,343.00 |
17 Feb 2024 | 0.001128 | -0.000032 | -2.76% | 0.001159 | 0.00116 | 0.001114 | 4,837.00 |
16 Feb 2024 | 0.001159 | 0.000019 | 1.67% | 0.00114 | 0.001178 | 0.001131 | 5,896.00 |
15 Feb 2024 | 0.00114 | -0.000041 | -3.47% | 0.001181 | 0.00119 | 0.001124 | 5,390.00 |
14 Feb 2024 | 0.001181 | 0.00000400 | 0.34% | 0.001183 | 0.00121 | 0.00114 | 7,223.00 |
13 Feb 2024 | 0.001177 | 0.00000200 | 0.17% | 0.001175 | 0.001203 | 0.001151 | 5,561.00 |
12 Feb 2024 | 0.001175 | 0.000025 | 2.18% | 0.00115 | 0.001209 | 0.001138 | 4,180.00 |
11 Feb 2024 | 0.001149 | -0.000033 | -2.79% | 0.001183 | 0.001201 | 0.001147 | 5,058.00 |
10 Feb 2024 | 0.001183 | -0.000015 | -1.25% | 0.001198 | 0.001206 | 0.001169 | 5,260.00 |
09 Feb 2024 | 0.001198 | 0.00000700 | 0.59% | 0.001191 | 0.00121 | 0.001178 | 5,478.00 |
08 Feb 2024 | 0.001191 | -0.00000400 | -0.33% | 0.001195 | 0.001201 | 0.001168 | 5,544.00 |
07 Feb 2024 | 0.001195 | 0.000019 | 1.62% | 0.001175 | 0.001286 | 0.00117 | 7,635.00 |
06 Feb 2024 | 0.001175 | 0.00000500 | 0.43% | 0.00117 | 0.001191 | 0.00116 | 6,360.00 |
05 Feb 2024 | 0.00117 | 0.00000200 | 0.17% | 0.001167 | 0.001219 | 0.001152 | 4,170.00 |
04 Feb 2024 | 0.001168 | -0.000035 | -2.91% | 0.001202 | 0.001208 | 0.001168 | 7,310.00 |
03 Feb 2024 | 0.001203 | -0.000018 | -1.47% | 0.001219 | 0.001224 | 0.001184 | 5,454.00 |