Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LEOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00010049 | -0.00000020 | -0.20% | 0.00010069 | 0.00010230 | 0.00009914 | 2,011.00 |
| 01 May 2024 | 0.00010069 | 0.00000400 | 4.16% | 0.00009622 | 0.00010330 | 0.00009620 | 1,911.00 |
| 30 Abr 2024 | 0.00009622 | 0.00000500 | 5.47% | 0.00009146 | 0.00009843 | 0.00009066 | 1,840.00 |
| 29 Abr 2024 | 0.00009146 | 0.00000012 | 0.13% | 0.00009221 | 0.00009399 | 0.00009062 | 1,990.00 |
| 28 Abr 2024 | 0.00009134 | -0.00000087 | -0.94% | 0.00009221 | 0.00009340 | 0.00008982 | 1,683.00 |
| 27 Abr 2024 | 0.00009221 | 0.00000200 | 2.22% | 0.00008990 | 0.00009414 | 0.00008980 | 1,868.00 |
| 26 Abr 2024 | 0.00008990 | -0.00000020 | -0.22% | 0.00009010 | 0.00009226 | 0.00008870 | 1,671.00 |
| 25 Abr 2024 | 0.00009010 | 0.00000052 | 0.58% | 0.00008973 | 0.00009172 | 0.00008671 | 2,219.00 |
| 24 Abr 2024 | 0.00008958 | 0.00000300 | 3.46% | 0.00008680 | 0.00009054 | 0.00008482 | 1,729.00 |
| 23 Abr 2024 | 0.00008680 | 0.00000098 | 1.14% | 0.00008598 | 0.00008720 | 0.00008359 | 1,810.00 |
| 22 Abr 2024 | 0.00008582 | -0.00000300 | -3.39% | 0.00009221 | 0.00009243 | 0.00008525 | 1,377.00 |
| 21 Abr 2024 | 0.00008853 | 0.00000022 | 0.25% | 0.00008845 | 0.00008997 | 0.00008775 | 1,743.00 |
| 20 Abr 2024 | 0.00008831 | -0.00000200 | -2.21% | 0.00009033 | 0.00009178 | 0.00008804 | 1,729.00 |
| 19 Abr 2024 | 0.00009033 | -0.00000200 | -2.18% | 0.00009191 | 0.00009715 | 0.00008952 | 2,536.00 |
| 18 Abr 2024 | 0.00009191 | -0.00000400 | -4.19% | 0.00009547 | 0.00009665 | 0.00009117 | 1,950.00 |
| 17 Abr 2024 | 0.00009547 | 0.00000300 | 3.26% | 0.00009209 | 0.00009778 | 0.00009092 | 2,298.00 |
| 16 Abr 2024 | 0.00009209 | -0.00000100 | -1.07% | 0.00009330 | 0.00009551 | 0.00009116 | 2,649.00 |
| 15 Abr 2024 | 0.00009330 | 0.00000200 | 2.18% | 0.00009162 | 0.00009398 | 0.00008796 | 2,287.00 |
| 14 Abr 2024 | 0.00009174 | 0.00000300 | 3.37% | 0.00008915 | 0.00009530 | 0.00008907 | 1,768.00 |
| 13 Abr 2024 | 0.00008915 | 0.00000300 | 3.49% | 0.00008585 | 0.00009393 | 0.00008472 | 1,723.00 |
| 12 Abr 2024 | 0.00008585 | 0.00000300 | 3.63% | 0.00008247 | 0.00008835 | 0.00008102 | 2,038.00 |
| 11 Abr 2024 | 0.00008271 | -0.00000200 | -2.37% | 0.00008446 | 0.00008487 | 0.00008203 | 2,107.00 |
| 10 Abr 2024 | 0.00008442 | -0.00000005 | -0.06% | 0.00008401 | 0.00008770 | 0.00008359 | 1,659.00 |
| 09 Abr 2024 | 0.00008447 | 0.00000300 | 3.68% | 0.00008166 | 0.00008611 | 0.00008157 | 1,826.00 |
| 08 Abr 2024 | 0.00008152 | -0.00000200 | -2.39% | 0.00008361 | 0.00008452 | 0.00008058 | 1,377.00 |
| 07 Abr 2024 | 0.00008356 | -0.00000021 | -0.25% | 0.00008377 | 0.00008399 | 0.00008241 | 1,719.00 |
| 06 Abr 2024 | 0.00008377 | -0.00000100 | -1.18% | 0.00008482 | 0.00008570 | 0.00008338 | 1,833.00 |
| 05 Abr 2024 | 0.00008482 | 0.00000200 | 2.43% | 0.00008227 | 0.00008776 | 0.00008102 | 3,044.00 |
| 04 Abr 2024 | 0.00008238 | -0.00000700 | -7.81% | 0.00008958 | 0.00009052 | 0.00008211 | 1,974.00 |
| 03 Abr 2024 | 0.00008958 | -0.00000300 | -3.26% | 0.00009216 | 0.00009360 | 0.00008875 | 1,748.00 |
| 02 Abr 2024 | 0.00009216 | 0.00000600 | 6.95% | 0.00008632 | 0.00009279 | 0.00008555 | 1,592.00 |
| 01 Abr 2024 | 0.00008632 | 0.00000200 | 2.38% | 0.00008413 | 0.00008899 | 0.00008361 | 1,491.00 |
| 31 Mar 2024 | 0.00008403 | -0.00000300 | -3.45% | 0.00008687 | 0.00008693 | 0.00008214 | 2,087.00 |
| 30 Mar 2024 | 0.00008687 | -0.00000024 | -0.28% | 0.00008711 | 0.00008718 | 0.00008607 | 1,720.00 |
| 29 Mar 2024 | 0.00008711 | 0.00000200 | 2.34% | 0.00008532 | 0.00008772 | 0.00008499 | 1,929.00 |
| 28 Mar 2024 | 0.00008532 | -0.00000200 | -2.28% | 0.00008758 | 0.00008797 | 0.00008454 | 2,550.00 |
| 27 Mar 2024 | 0.00008758 | 0.00000100 | 1.16% | 0.00008636 | 0.00008862 | 0.00008468 | 3,302.00 |
| 26 Mar 2024 | 0.00008636 | -0.00000042 | -0.48% | 0.00008678 | 0.00008757 | 0.00008534 | 2,778.00 |
| 25 Mar 2024 | 0.00008678 | -0.00000300 | -3.33% | 0.00009029 | 0.00009144 | 0.00008510 | 2,960.00 |
| 24 Mar 2024 | 0.00009013 | -0.00000300 | -3.22% | 0.00009318 | 0.00009542 | 0.00008967 | 2,926.00 |
| 23 Mar 2024 | 0.00009318 | -0.00000200 | -2.11% | 0.00009500 | 0.00009575 | 0.00009166 | 2,671.00 |
| 22 Mar 2024 | 0.00009500 | 0.00000200 | 2.16% | 0.00009272 | 0.00009614 | 0.00009011 | 2,870.00 |
| 21 Mar 2024 | 0.00009272 | 0.00000200 | 2.21% | 0.00009047 | 0.00009328 | 0.00008930 | 2,657.00 |
| 20 Mar 2024 | 0.00009047 | -0.00000900 | -9.06% | 0.00009936 | 0.00009992 | 0.00008969 | 2,799.00 |
| 19 Mar 2024 | 0.00009936 | 0.00000800 | 8.78% | 0.00009093 | 0.00009995 | 0.00008790 | 2,752.00 |
| 18 Mar 2024 | 0.00009115 | 0.00000100 | 1.11% | 0.00008991 | 0.00009239 | 0.00008911 | 2,165.00 |
| 17 Mar 2024 | 0.00008975 | -0.00000100 | -1.10% | 0.00009264 | 0.00009281 | 0.00008864 | 2,708.00 |
| 16 Mar 2024 | 0.00009118 | 0.00000300 | 3.42% | 0.00008723 | 0.00009223 | 0.00008425 | 3,212.00 |
| 15 Mar 2024 | 0.00008783 | 0.00000400 | 4.78% | 0.00008393 | 0.00009210 | 0.00008293 | 2,863.00 |
| 14 Mar 2024 | 0.00008372 | 0.00000100 | 1.21% | 0.00008198 | 0.00008714 | 0.00007946 | 2,510.00 |
| 13 Mar 2024 | 0.00008252 | 0.00000003 | 0.04% | 0.00008249 | 0.00008536 | 0.00008014 | 2,756.00 |
| 12 Mar 2024 | 0.00008249 | 0.00000200 | 2.47% | 0.00008086 | 0.00008382 | 0.00008005 | 2,303.00 |
| 11 Mar 2024 | 0.00008086 | -0.00000200 | -2.43% | 0.00008242 | 0.00008432 | 0.00007896 | 3,113.00 |
| 10 Mar 2024 | 0.00008242 | 0.00000084 | 1.03% | 0.00008158 | 0.00008362 | 0.00008052 | 2,874.00 |
| 09 Mar 2024 | 0.00008158 | -0.00000400 | -4.68% | 0.00008545 | 0.00008750 | 0.00008127 | 2,814.00 |
| 08 Mar 2024 | 0.00008545 | 0.00000300 | 3.63% | 0.00008271 | 0.00008774 | 0.00008241 | 2,973.00 |
| 07 Mar 2024 | 0.00008271 | 0.00000094 | 1.15% | 0.00008177 | 0.00008669 | 0.00007915 | 2,685.00 |
| 06 Mar 2024 | 0.00008177 | -0.00000100 | -1.20% | 0.00008301 | 0.00008963 | 0.00007766 | 2,468.00 |
| 05 Mar 2024 | 0.00008301 | 0.00001200 | 16.80% | 0.00007143 | 0.00008654 | 0.00007016 | 2,885.00 |
| 04 Mar 2024 | 0.00007143 | -0.00000500 | -6.58% | 0.00007555 | 0.00007633 | 0.00006881 | 2,544.00 |
| 03 Mar 2024 | 0.00007602 | -0.00000100 | -1.30% | 0.00007705 | 0.00007955 | 0.00007537 | 3,029.00 |
| 02 Mar 2024 | 0.00007705 | 0.00000100 | 1.32% | 0.00007591 | 0.00007853 | 0.00007502 | 3,206.00 |
| 01 Mar 2024 | 0.00007591 | -0.00000100 | -1.29% | 0.00007729 | 0.00008013 | 0.00007468 | 3,120.00 |
| 29 Feb 2024 | 0.00007729 | 0.00000900 | 13.22% | 0.00006810 | 0.00007859 | 0.00006762 | 3,623.00 |
| 28 Feb 2024 | 0.00006810 | -0.00000800 | -10.51% | 0.00007625 | 0.00007729 | 0.00006778 | 4,433.00 |
| 27 Feb 2024 | 0.00007612 | -0.00000300 | -3.81% | 0.00007873 | 0.00007903 | 0.00007552 | 3,812.00 |
| 26 Feb 2024 | 0.00007873 | -0.00000400 | -4.85% | 0.00008218 | 0.00008272 | 0.00007815 | 3,359.00 |
| 25 Feb 2024 | 0.00008239 | 0.00000200 | 2.48% | 0.00008093 | 0.00008435 | 0.00008038 | 4,033.00 |
| 24 Feb 2024 | 0.00008080 | -0.00000021 | -0.26% | 0.00008104 | 0.00008192 | 0.00007996 | 3,881.00 |
| 23 Feb 2024 | 0.00008101 | 0.00000035 | 0.43% | 0.00008073 | 0.00008199 | 0.00007959 | 3,405.00 |
| 22 Feb 2024 | 0.00008066 | 0.00000098 | 1.23% | 0.00007974 | 0.00008234 | 0.00007918 | 3,831.00 |
| 21 Feb 2024 | 0.00007968 | -0.00000200 | -2.44% | 0.00008169 | 0.00008636 | 0.00007929 | 3,145.00 |
| 20 Feb 2024 | 0.00008182 | 0.00000300 | 3.79% | 0.00007951 | 0.00008382 | 0.00007897 | 3,662.00 |
| 19 Feb 2024 | 0.00007917 | 0.00000073 | 0.93% | 0.00007866 | 0.00007994 | 0.00007812 | 2,905.00 |
| 18 Feb 2024 | 0.00007844 | -0.00000100 | -1.25% | 0.00007992 | 0.00008073 | 0.00007816 | 3,676.00 |
| 17 Feb 2024 | 0.00007992 | 0.00000062 | 0.78% | 0.00007904 | 0.00008162 | 0.00007858 | 4,092.00 |
| 16 Feb 2024 | 0.00007930 | -0.00000100 | -1.24% | 0.00008067 | 0.00008099 | 0.00007792 | 4,178.00 |
| 15 Feb 2024 | 0.00008048 | 0.00000013 | 0.16% | 0.00008041 | 0.00008174 | 0.00007834 | 4,232.00 |
| 14 Feb 2024 | 0.00008035 | -0.00000200 | -2.42% | 0.00008277 | 0.00008307 | 0.00007945 | 4,503.00 |
| 13 Feb 2024 | 0.00008274 | -0.00000052 | -0.62% | 0.00008328 | 0.00008565 | 0.00008227 | 3,300.00 |
| 12 Feb 2024 | 0.00008326 | -0.00000200 | -2.36% | 0.00008492 | 0.00008539 | 0.00008308 | 2,424.00 |
| 11 Feb 2024 | 0.00008489 | -0.00000200 | -2.31% | 0.00008657 | 0.00008681 | 0.00008439 | 4,202.00 |
| 10 Feb 2024 | 0.00008649 | 0.00000034 | 0.39% | 0.00008705 | 0.00008743 | 0.00008622 | 3,564.00 |
| 09 Feb 2024 | 0.00008615 | -0.00000300 | -3.36% | 0.00008952 | 0.00008981 | 0.00008508 | 4,066.00 |
| 08 Feb 2024 | 0.00008924 | -0.00000300 | -3.25% | 0.00009221 | 0.00009243 | 0.00008909 | 3,553.00 |
| 07 Feb 2024 | 0.00009222 | -0.00000200 | -2.12% | 0.00009441 | 0.00009478 | 0.00009191 | 3,650.00 |
| 06 Feb 2024 | 0.00009441 | -0.00000067 | -0.70% | 0.00009508 | 0.00009555 | 0.00009420 | 3,551.00 |
| 05 Feb 2024 | 0.00009508 | 0.00000078 | 0.83% | 0.00009404 | 0.00009556 | 0.00009311 | 2,957.00 |
| 04 Feb 2024 | 0.00009430 | 0.00000100 | 1.08% | 0.00009287 | 0.00009477 | 0.00009287 | 3,707.00 |
| 03 Feb 2024 | 0.00009287 | -0.00000058 | -0.62% | 0.00009345 | 0.00009410 | 0.00009250 | 3,543.00 |
