Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LINGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 27 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 26 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 123,450,922.00 |
| 25 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 24 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 23 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 22 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 21 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 20 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 19 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 18 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 17 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 123,450,922.00 |
| 16 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 15 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
| 14 Jun 2024 | 0.000508 | -0.000244 | -32.45% | 0.000947 | 0.001038 | 0.000465 | 474,172,643.00 |
| 13 Jun 2024 | 0.000752 | -0.000318 | -29.72% | 0.001102 | 0.0014 | 0.00071 | 1,164,200,697.00 |
| 12 Jun 2024 | 0.00107 | -0.00105 | -49.53% | 0.00228 | 0.0023 | 0.00105 | 701,617,472.00 |
| 11 Jun 2024 | 0.00212 | -0.00013 | -5.78% | 0.002329 | 0.0028 | 0.0018 | 1,270,165,427.00 |
| 10 Jun 2024 | 0.00225 | -0.000075 | -3.23% | 0.002326 | 0.003389 | 0.001556 | 3,175,447,060.00 |
| 09 Jun 2024 | 0.002325 | 0.00054 | 30.25% | 0.00193 | 0.002588 | 0.001432 | 2,217,616,361.00 |
| 08 Jun 2024 | 0.001785 | 0.000925 | 107.56% | 0.000921 | 0.002191 | 0.000838 | 3,770,665,683.00 |
| 07 Jun 2024 | 0.00086 | -0.002676 | -75.68% | 0.003527 | 0.003552 | 0.000461 | 1,339,292,327.00 |
| 06 Jun 2024 | 0.003536 | -0.000043 | -1.20% | 0.003573 | 0.00374 | 0.00351 | 54,306,610.00 |
| 05 Jun 2024 | 0.003579 | 0.00 | 0.00% | 0.003518 | 0.00388 | 0.0035 | 236,507,669.00 |
| 04 Jun 2024 | 0.003579 | 0.000027 | 0.76% | 0.00356 | 0.003659 | 0.003534 | 137,250,015.00 |
| 03 Jun 2024 | 0.003552 | 0.000039 | 1.11% | 0.003518 | 0.00388 | 0.0035 | 164,545,844.00 |
| 02 Jun 2024 | 0.003513 | -0.00008 | -2.23% | 0.003597 | 0.003602 | 0.0035 | 128,186,057.00 |
| 01 Jun 2024 | 0.003593 | -0.000045 | -1.24% | 0.003625 | 0.003685 | 0.003547 | 109,360,193.00 |
| 31 May 2024 | 0.003638 | -0.000034 | -0.93% | 0.003634 | 0.003717 | 0.00349 | 151,895,238.00 |
| 30 May 2024 | 0.003672 | -0.000123 | -3.24% | 0.003784 | 0.003911 | 0.003611 | 130,574,765.00 |
| 29 May 2024 | 0.003795 | -0.000124 | -3.16% | 0.003914 | 0.004012 | 0.003791 | 137,881,843.00 |
| 28 May 2024 | 0.003919 | 0.000124 | 3.27% | 0.003799 | 0.003958 | 0.0037 | 139,319,408.00 |
| 27 May 2024 | 0.003795 | 0.000016 | 0.42% | 0.003768 | 0.004 | 0.003724 | 181,117,888.00 |
| 26 May 2024 | 0.003779 | 0.000079 | 2.14% | 0.003739 | 0.004 | 0.003666 | 134,878,915.00 |
| 25 May 2024 | 0.0037 | 0.000091 | 2.52% | 0.003597 | 0.004193 | 0.003577 | 74,996,343.00 |
| 24 May 2024 | 0.003609 | 0.000018 | 0.50% | 0.003589 | 0.003665 | 0.003451 | 16,349,012.00 |
| 23 May 2024 | 0.003591 | -0.000162 | -4.32% | 0.003783 | 0.003793 | 0.0035 | 290,209,297.00 |
| 22 May 2024 | 0.003753 | -0.000041 | -1.08% | 0.00378 | 0.003807 | 0.003675 | 123,468,839.00 |
| 21 May 2024 | 0.003794 | -0.000143 | -3.63% | 0.003908 | 0.003908 | 0.003783 | 276,439,504.00 |
| 20 May 2024 | 0.003937 | 0.000135 | 3.55% | 0.003782 | 0.003941 | 0.003685 | 492,647,638.00 |
| 19 May 2024 | 0.003802 | 0.000055 | 1.47% | 0.003752 | 0.003905 | 0.003722 | 314,271,694.00 |
| 18 May 2024 | 0.003747 | 0.000063 | 1.71% | 0.003687 | 0.003858 | 0.003635 | 308,885,326.00 |
| 17 May 2024 | 0.003684 | 0.000031 | 0.85% | 0.003662 | 0.003732 | 0.003568 | 330,061,935.00 |
| 16 May 2024 | 0.003653 | -0.00012 | -3.18% | 0.003777 | 0.003807 | 0.003601 | 344,924,972.00 |
| 15 May 2024 | 0.003773 | 0.000167 | 4.63% | 0.003596 | 0.003875 | 0.003552 | 322,080,967.00 |
| 14 May 2024 | 0.003606 | -0.000066 | -1.80% | 0.003672 | 0.003739 | 0.003511 | 333,780,561.00 |
| 13 May 2024 | 0.003672 | -0.000087 | -2.31% | 0.003699 | 0.003774 | 0.003627 | 243,827,867.00 |
| 12 May 2024 | 0.003759 | 0.000154 | 4.27% | 0.003629 | 0.003898 | 0.003569 | 317,101,400.00 |
| 11 May 2024 | 0.003605 | -0.000038 | -1.04% | 0.003649 | 0.003732 | 0.003569 | 287,380,179.00 |
| 10 May 2024 | 0.003643 | -0.000102 | -2.72% | 0.003717 | 0.0039 | 0.00362 | 249,132,730.00 |
| 09 May 2024 | 0.003745 | 0.000137 | 3.80% | 0.003612 | 0.003773 | 0.003543 | 293,650,932.00 |
| 08 May 2024 | 0.003608 | -0.000031 | -0.85% | 0.003639 | 0.003749 | 0.003566 | 15,551,800.00 |
| 07 May 2024 | 0.003639 | -0.000191 | -4.99% | 0.003989 | 0.004589 | 0.00352 | 183,881,592.00 |
| 06 May 2024 | 0.00383 | -0.000138 | -3.48% | 0.003964 | 0.004119 | 0.003818 | 85,467,371.00 |
| 05 May 2024 | 0.003968 | -0.000071 | -1.76% | 0.004041 | 0.00432 | 0.00392 | 114,377,541.00 |
| 04 May 2024 | 0.004039 | -0.00006 | -1.46% | 0.004109 | 0.004629 | 0.003894 | 135,233,947.00 |
| 03 May 2024 | 0.004099 | 0.000072 | 1.79% | 0.004019 | 0.00415 | 0.00386 | 114,506,249.00 |
| 02 May 2024 | 0.004027 | -0.00000700 | -0.17% | 0.004043 | 0.0042 | 0.00388 | 100,005,600.00 |
| 01 May 2024 | 0.004034 | 0.000129 | 3.30% | 0.003925 | 0.00415 | 0.003715 | 124,629,679.00 |
| 30 Abr 2024 | 0.003905 | -0.000345 | -8.12% | 0.004233 | 0.004263 | 0.0038 | 124,749,802.00 |
| 29 Abr 2024 | 0.00425 | -0.00007 | -1.62% | 0.00486 | 0.004935 | 0.004162 | 181,631,544.00 |
| 28 Abr 2024 | 0.00432 | -0.000166 | -3.70% | 0.004493 | 0.0046 | 0.004293 | 102,457,661.00 |
| 27 Abr 2024 | 0.004486 | 0.000036 | 0.81% | 0.004464 | 0.0046 | 0.004277 | 88,249,493.00 |
| 26 Abr 2024 | 0.00445 | -0.000127 | -2.77% | 0.00462 | 0.004645 | 0.004431 | 76,188,036.00 |
| 25 Abr 2024 | 0.004577 | 0.000023 | 0.51% | 0.004586 | 0.0046 | 0.004546 | 5,043,759.00 |
| 24 Abr 2024 | 0.004554 | -0.00023 | -4.81% | 0.004792 | 0.004884 | 0.004509 | 84,044,254.00 |
| 23 Abr 2024 | 0.004784 | -0.000076 | -1.56% | 0.00486 | 0.004935 | 0.004783 | 85,905,250.00 |
| 22 Abr 2024 | 0.00486 | 0.000121 | 2.55% | 0.004738 | 0.004913 | 0.004673 | 87,341,602.00 |
| 21 Abr 2024 | 0.004739 | -0.00000400 | -0.08% | 0.004738 | 0.0048 | 0.004669 | 99,201,046.00 |
| 20 Abr 2024 | 0.004743 | 0.000239 | 5.31% | 0.004504 | 0.00479 | 0.004472 | 96,180,972.00 |
| 19 Abr 2024 | 0.004504 | -0.000147 | -3.16% | 0.00478 | 0.004886 | 0.004451 | 111,797,700.00 |
| 18 Abr 2024 | 0.004651 | 0.000127 | 2.81% | 0.004518 | 0.004888 | 0.004388 | 78,764,483.00 |
| 17 Abr 2024 | 0.004524 | 0.000103 | 2.33% | 0.00447 | 0.00492 | 0.004329 | 107,706,721.00 |
| 16 Abr 2024 | 0.004421 | -0.000048 | -1.07% | 0.004472 | 0.004506 | 0.004323 | 104,158,264.00 |
| 15 Abr 2024 | 0.004469 | -0.000127 | -2.76% | 0.00451 | 0.004688 | 0.004334 | 75,549,184.00 |
| 14 Abr 2024 | 0.004596 | 0.000054 | 1.19% | 0.004524 | 0.0048 | 0.004235 | 23,823,983.00 |
| 13 Abr 2024 | 0.004542 | -0.0003 | -6.20% | 0.004844 | 0.004964 | 0.004461 | 81,423,337.00 |
| 12 Abr 2024 | 0.004842 | -0.000648 | -11.80% | 0.005501 | 0.005632 | 0.00475 | 110,651,001.00 |
| 11 Abr 2024 | 0.00549 | 0.000144 | 2.69% | 0.005349 | 0.005811 | 0.005211 | 113,767,637.00 |
| 10 Abr 2024 | 0.005346 | -0.000462 | -7.95% | 0.00605 | 0.0064 | 0.005187 | 108,880,488.00 |
| 09 Abr 2024 | 0.005808 | 0.000561 | 10.69% | 0.005249 | 0.006228 | 0.0051 | 142,497,953.00 |
| 08 Abr 2024 | 0.005247 | 0.000313 | 6.34% | 0.004952 | 0.006382 | 0.004929 | 144,699,405.00 |
| 07 Abr 2024 | 0.004934 | 0.00017 | 3.57% | 0.004757 | 0.0055 | 0.004727 | 109,367,930.00 |
| 06 Abr 2024 | 0.004764 | 0.000077 | 1.64% | 0.004681 | 0.005 | 0.004674 | 80,775,487.00 |
| 05 Abr 2024 | 0.004687 | 0.000014 | 0.30% | 0.004674 | 0.004757 | 0.004559 | 87,307,974.00 |
| 04 Abr 2024 | 0.004673 | 0.000026 | 0.56% | 0.004633 | 0.004816 | 0.004554 | 89,949,678.00 |
| 03 Abr 2024 | 0.004647 | 0.000062 | 1.35% | 0.004582 | 0.005029 | 0.0045 | 105,778,907.00 |
| 02 Abr 2024 | 0.004585 | -0.000296 | -6.06% | 0.004883 | 0.004952 | 0.00448 | 101,299,365.00 |
| 01 Abr 2024 | 0.004881 | -0.000144 | -2.87% | 0.005014 | 0.005049 | 0.00465 | 77,192,268.00 |
| 31 Mar 2024 | 0.005025 | 0.000061 | 1.23% | 0.004961 | 0.00539 | 0.00493 | 110,543,214.00 |
| 30 Mar 2024 | 0.004964 | -0.000135 | -2.65% | 0.00509 | 0.005301 | 0.004905 | 75,539,743.00 |
