Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LIKEEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.052595 | 0.004681 | 9.77% | 0.047944 | 0.052719 | 0.047695 | 209,390.00 |
| 29 Jun 2024 | 0.047914 | 0.00276 | 6.11% | 0.044951 | 0.047914 | 0.044813 | 226,585.00 |
| 28 Jun 2024 | 0.045154 | -0.001432 | -3.07% | 0.045009 | 0.04598 | 0.04366 | 235,479.00 |
| 27 Jun 2024 | 0.046586 | 0.004602 | 10.96% | 0.042343 | 0.047573 | 0.039254 | 268,852.00 |
| 26 Jun 2024 | 0.041983 | -0.003157 | -6.99% | 0.046355 | 0.046461 | 0.040606 | 247,431.00 |
| 25 Jun 2024 | 0.04514 | 0.00222 | 5.17% | 0.042254 | 0.047135 | 0.041675 | 233,999.00 |
| 24 Jun 2024 | 0.04292 | -0.003444 | -7.43% | 0.046355 | 0.046461 | 0.042616 | 229,790.00 |
| 23 Jun 2024 | 0.046364 | -0.001505 | -3.14% | 0.047869 | 0.048735 | 0.046231 | 216,217.00 |
| 22 Jun 2024 | 0.047869 | -0.002359 | -4.70% | 0.05026 | 0.051687 | 0.046198 | 227,462.00 |
| 21 Jun 2024 | 0.050228 | 0.003717 | 7.99% | 0.046482 | 0.052965 | 0.046223 | 245,439.00 |
| 20 Jun 2024 | 0.046511 | 0.003388 | 7.86% | 0.043127 | 0.046565 | 0.042996 | 238,805.00 |
| 19 Jun 2024 | 0.043122 | 0.001694 | 4.09% | 0.04145 | 0.045539 | 0.040699 | 258,747.00 |
| 18 Jun 2024 | 0.041428 | -0.008362 | -16.79% | 0.049927 | 0.049931 | 0.039994 | 254,336.00 |
| 17 Jun 2024 | 0.049791 | -0.004397 | -8.11% | 0.07684 | 0.079959 | 0.04829 | 224,017.00 |
| 16 Jun 2024 | 0.054187 | 0.000678 | 1.27% | 0.053473 | 0.05606 | 0.052847 | 197,743.00 |
| 15 Jun 2024 | 0.053509 | 0.001108 | 2.11% | 0.052404 | 0.055128 | 0.051189 | 224,888.00 |
| 14 Jun 2024 | 0.052402 | -0.017273 | -24.79% | 0.06975 | 0.071485 | 0.039123 | 418,966.00 |
| 13 Jun 2024 | 0.069675 | -0.004055 | -5.50% | 0.073654 | 0.073747 | 0.067102 | 164,221.00 |
| 12 Jun 2024 | 0.07373 | 0.005887 | 8.68% | 0.067866 | 0.083187 | 0.067731 | 150,578.00 |
| 11 Jun 2024 | 0.067843 | -0.010214 | -13.09% | 0.077835 | 0.077883 | 0.062488 | 165,509.00 |
| 10 Jun 2024 | 0.078057 | -0.001841 | -2.30% | 0.07684 | 0.079959 | 0.072742 | 180,814.00 |
| 09 Jun 2024 | 0.079899 | 0.001863 | 2.39% | 0.07684 | 0.079959 | 0.073255 | 147,579.00 |
| 08 Jun 2024 | 0.078036 | -0.003888 | -4.75% | 0.081889 | 0.083357 | 0.076957 | 132,710.00 |
| 07 Jun 2024 | 0.081924 | -0.011078 | -11.91% | 0.092995 | 0.093203 | 0.08144 | 128,400.00 |
| 06 Jun 2024 | 0.093002 | -0.007298 | -7.28% | 0.100283 | 0.100864 | 0.092175 | 103,166.00 |
| 05 Jun 2024 | 0.1003 | -0.004638 | -4.42% | 0.126988 | 0.131524 | 0.043394 | 143,518.00 |
| 04 Jun 2024 | 0.104938 | 0.003113 | 3.06% | 0.101953 | 0.105978 | 0.097418 | 72,935.00 |
| 03 Jun 2024 | 0.101825 | -0.001781 | -1.72% | 0.103485 | 0.115064 | 0.1002 | 104,890.00 |
| 02 Jun 2024 | 0.103606 | -0.017996 | -14.80% | 0.121602 | 0.121847 | 0.103606 | 119,556.00 |
| 01 Jun 2024 | 0.121602 | 0.000501 | 0.41% | 0.121108 | 0.126819 | 0.11971 | 78,160.00 |
| 31 May 2024 | 0.121101 | -0.005935 | -4.67% | 0.126988 | 0.131524 | 0.120512 | 84,659.00 |
| 30 May 2024 | 0.127036 | 0.000299 | 0.24% | 0.126785 | 0.130631 | 0.121529 | 120,706.00 |
| 29 May 2024 | 0.126737 | 0.006409 | 5.33% | 0.120201 | 0.163478 | 0.120016 | 117,512.00 |
| 28 May 2024 | 0.120328 | -0.019001 | -13.64% | 0.139005 | 0.139016 | 0.119949 | 90,943.00 |
| 27 May 2024 | 0.139328 | 0.011999 | 9.42% | 0.111942 | 0.147218 | 0.111108 | 137,582.00 |
| 26 May 2024 | 0.127329 | -0.052321 | -29.12% | 0.179668 | 0.183556 | 0.126443 | 107,488.00 |
| 25 May 2024 | 0.17965 | 0.022569 | 14.37% | 0.159275 | 0.179855 | 0.147828 | 99,622.00 |
| 24 May 2024 | 0.157081 | 0.045496 | 40.77% | 0.111942 | 0.157909 | 0.111108 | 103,015.00 |
| 23 May 2024 | 0.111585 | -0.01572 | -12.35% | 0.127296 | 0.129376 | 0.10021 | 101,780.00 |
| 22 May 2024 | 0.127305 | 0.015395 | 13.76% | 0.111825 | 0.127454 | 0.109546 | 89,257.00 |
| 21 May 2024 | 0.11191 | 0.021751 | 24.13% | 0.09035 | 0.11363 | 0.086456 | 126,504.00 |
| 20 May 2024 | 0.090159 | 0.01308 | 16.97% | 0.07526 | 0.091436 | 0.034896 | 189,743.00 |
| 19 May 2024 | 0.077079 | -0.002933 | -3.67% | 0.079943 | 0.080161 | 0.077071 | 134,997.00 |
| 18 May 2024 | 0.080012 | 0.000749 | 0.94% | 0.079126 | 0.086194 | 0.078775 | 128,033.00 |
| 17 May 2024 | 0.079263 | 0.004095 | 5.45% | 0.075026 | 0.082124 | 0.075026 | 119,464.00 |
| 16 May 2024 | 0.075169 | -0.002743 | -3.52% | 0.077557 | 0.083846 | 0.074016 | 135,221.00 |
| 15 May 2024 | 0.077912 | 0.001266 | 1.65% | 0.07526 | 0.081493 | 0.074378 | 139,323.00 |
| 14 May 2024 | 0.076646 | -0.01019 | -11.73% | 0.086693 | 0.086921 | 0.073896 | 129,435.00 |
| 13 May 2024 | 0.086836 | -0.004949 | -5.39% | 0.095867 | 0.100895 | 0.033187 | 141,646.00 |
| 12 May 2024 | 0.091786 | -0.003966 | -4.14% | 0.095867 | 0.100895 | 0.091629 | 113,039.00 |
| 11 May 2024 | 0.095752 | 0.006837 | 7.69% | 0.089015 | 0.101637 | 0.081008 | 171,027.00 |
| 10 May 2024 | 0.088915 | -0.010173 | -10.27% | 0.098923 | 0.099651 | 0.088915 | 106,918.00 |
| 09 May 2024 | 0.099088 | -0.000918 | -0.92% | 0.100084 | 0.102283 | 0.094361 | 113,560.00 |
| 08 May 2024 | 0.100006 | -0.000017 | -0.02% | 0.099831 | 0.102503 | 0.093986 | 101,885.00 |
| 07 May 2024 | 0.100022 | -0.008085 | -7.48% | 0.108897 | 0.10996 | 0.099907 | 105,715.00 |
| 06 May 2024 | 0.108108 | 0.001842 | 1.73% | 0.104957 | 0.117141 | 0.036203 | 127,067.00 |
| 05 May 2024 | 0.106266 | -0.0051 | -4.58% | 0.111336 | 0.113297 | 0.106237 | 88,446.00 |
| 04 May 2024 | 0.111366 | -0.006885 | -5.82% | 0.118111 | 0.124104 | 0.108792 | 87,327.00 |
| 03 May 2024 | 0.118251 | 0.013292 | 12.66% | 0.104957 | 0.118423 | 0.102855 | 87,040.00 |
| 02 May 2024 | 0.104959 | -0.010704 | -9.25% | 0.115531 | 0.115576 | 0.100711 | 90,498.00 |
| 01 May 2024 | 0.115663 | 0.016582 | 16.74% | 0.098739 | 0.115704 | 0.090758 | 99,187.00 |
| 30 Abr 2024 | 0.099081 | -0.014356 | -12.66% | 0.113197 | 0.121586 | 0.095712 | 93,556.00 |
| 29 Abr 2024 | 0.113437 | -0.007613 | -6.29% | 0.134422 | 0.136678 | 0.036152 | 150,526.00 |
| 28 Abr 2024 | 0.12105 | 0.013263 | 12.30% | 0.107791 | 0.124726 | 0.104775 | 82,376.00 |
| 27 Abr 2024 | 0.107787 | -0.008245 | -7.11% | 0.116152 | 0.116459 | 0.1033 | 90,240.00 |
| 26 Abr 2024 | 0.116033 | -0.013226 | -10.23% | 0.129175 | 0.12997 | 0.115997 | 83,769.00 |
| 25 Abr 2024 | 0.129259 | 0.011418 | 9.69% | 0.118017 | 0.133482 | 0.116243 | 98,224.00 |
| 24 Abr 2024 | 0.117841 | -0.018616 | -13.64% | 0.136597 | 0.152348 | 0.114409 | 87,480.00 |
| 23 Abr 2024 | 0.136457 | -0.022797 | -14.31% | 0.159189 | 0.167355 | 0.136407 | 70,130.00 |
| 22 Abr 2024 | 0.159255 | 0.00558 | 3.63% | 0.134422 | 0.17082 | 0.036596 | 117,867.00 |
| 21 Abr 2024 | 0.153675 | 0.003752 | 2.50% | 0.14983 | 0.171393 | 0.145219 | 78,215.00 |
| 20 Abr 2024 | 0.149923 | 0.01246 | 9.06% | 0.134422 | 0.157505 | 0.128238 | 70,566.00 |
| 19 Abr 2024 | 0.137463 | 0.026685 | 24.09% | 0.110586 | 0.14811 | 0.097103 | 109,390.00 |
| 18 Abr 2024 | 0.110778 | 0.009578 | 9.46% | 0.101432 | 0.112347 | 0.089594 | 109,242.00 |
| 17 Abr 2024 | 0.101199 | -0.020112 | -16.58% | 0.121224 | 0.122171 | 0.096772 | 104,918.00 |
| 16 Abr 2024 | 0.121311 | -0.017893 | -12.85% | 0.138988 | 0.141685 | 0.108382 | 98,328.00 |
| 15 Abr 2024 | 0.139204 | -0.005361 | -3.71% | 0.143954 | 0.176263 | 0.133835 | 122,127.00 |
| 14 Abr 2024 | 0.144565 | -0.002403 | -1.64% | 0.149408 | 0.150204 | 0.123689 | 86,185.00 |
| 13 Abr 2024 | 0.146968 | 0.027318 | 22.83% | 0.119099 | 0.156346 | 0.106895 | 92,246.00 |
| 12 Abr 2024 | 0.119649 | -0.055433 | -31.66% | 0.174907 | 0.184387 | 0.119314 | 83,825.00 |
| 11 Abr 2024 | 0.175082 | -0.02479 | -12.40% | 0.199642 | 0.199777 | 0.163622 | 77,392.00 |
| 10 Abr 2024 | 0.199873 | -0.011382 | -5.39% | 0.211028 | 0.211028 | 0.181576 | 58,851.00 |
| 09 Abr 2024 | 0.211254 | -0.02148 | -9.23% | 0.23298 | 0.23298 | 0.19651 | 75,408.00 |
| 08 Abr 2024 | 0.232734 | -0.001011 | -0.43% | 0.23254 | 0.266731 | 0.038809 | 122,497.00 |
| 07 Abr 2024 | 0.233745 | -0.028973 | -11.03% | 0.265662 | 0.270612 | 0.22287 | 79,060.00 |
| 06 Abr 2024 | 0.262718 | 0.014778 | 5.96% | 0.244401 | 0.272679 | 0.22322 | 63,428.00 |
| 05 Abr 2024 | 0.24794 | 0.019125 | 8.36% | 0.23254 | 0.263303 | 0.179199 | 127,834.00 |
| 04 Abr 2024 | 0.228815 | 0.042034 | 22.50% | 0.193119 | 0.234541 | 0.187897 | 100,819.00 |
| 03 Abr 2024 | 0.18678 | 0.04928 | 35.84% | 0.141062 | 0.191622 | 0.138647 | 99,292.00 |
| 02 Abr 2024 | 0.137501 | -0.041788 | -23.31% | 0.1757 | 0.1757 | 0.137433 | 85,876.00 |
