LIONNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.083411 | -0.001119 | -1.32% | 0.084466 | 0.084987 | 0.08147 | 0.00 |
21 May 2024 | 0.08453 | 0.002937 | 3.60% | 0.081766 | 0.085482 | 0.080958 | 0.00 |
20 May 2024 | 0.081593 | 0.013198 | 19.30% | 0.066316 | 0.082116 | 0.06603 | 0.00 |
19 May 2024 | 0.068395 | -0.001244 | -1.79% | 0.069606 | 0.069917 | 0.068169 | 0.00 |
18 May 2024 | 0.069639 | 0.000786 | 1.14% | 0.068895 | 0.070152 | 0.068807 | 0.00 |
17 May 2024 | 0.068853 | 0.00325 | 4.95% | 0.065582 | 0.069488 | 0.06539 | 0.00 |
16 May 2024 | 0.065603 | -0.002103 | -3.11% | 0.067688 | 0.067777 | 0.065211 | 0.00 |
15 May 2024 | 0.067706 | 0.003455 | 5.38% | 0.064323 | 0.067785 | 0.063835 | 0.00 |
14 May 2024 | 0.064251 | -0.001473 | -2.24% | 0.065683 | 0.065952 | 0.063768 | 0.00 |
13 May 2024 | 0.065724 | 0.000423 | 0.65% | 0.066316 | 0.067117 | 0.065126 | 0.00 |
12 May 2024 | 0.065302 | 0.000449 | 0.69% | 0.064931 | 0.065753 | 0.064721 | 0.00 |
11 May 2024 | 0.064853 | -0.000021 | -0.03% | 0.064947 | 0.06556 | 0.064403 | 0.00 |
10 May 2024 | 0.064874 | -0.002772 | -4.10% | 0.067534 | 0.068038 | 0.064204 | 0.00 |
09 May 2024 | 0.067647 | 0.001382 | 2.09% | 0.066316 | 0.068145 | 0.065813 | 0.00 |
08 May 2024 | 0.066264 | -0.001011 | -1.50% | 0.067146 | 0.067706 | 0.065525 | 0.00 |
07 May 2024 | 0.067275 | -0.001125 | -1.64% | 0.068394 | 0.069752 | 0.067053 | 0.00 |
06 May 2024 | 0.0684 | -0.001493 | -2.14% | 0.068097 | 0.071476 | 0.067342 | 0.00 |
05 May 2024 | 0.069893 | 0.000418 | 0.60% | 0.069456 | 0.07066 | 0.068548 | 0.00 |
04 May 2024 | 0.069475 | 0.000257 | 0.37% | 0.069136 | 0.070574 | 0.069021 | 0.00 |
03 May 2024 | 0.069218 | 0.002583 | 3.88% | 0.066633 | 0.069662 | 0.065997 | 0.00 |
02 May 2024 | 0.066635 | 0.000222 | 0.33% | 0.066337 | 0.067149 | 0.06455 | 0.00 |
01 May 2024 | 0.066412 | -0.000941 | -1.40% | 0.067121 | 0.067305 | 0.062728 | 0.00 |
30 Abr 2024 | 0.067353 | -0.004317 | -6.02% | 0.071518 | 0.072418 | 0.065037 | 0.00 |
29 Abr 2024 | 0.07167 | -0.001117 | -1.53% | 0.068097 | 0.072053 | 0.067342 | 0.00 |
28 Abr 2024 | 0.072787 | 0.000267 | 0.37% | 0.072522 | 0.074606 | 0.072407 | 0.00 |
27 Abr 2024 | 0.07252 | 0.002788 | 4.00% | 0.069804 | 0.073111 | 0.068663 | 0.00 |
26 Abr 2024 | 0.069732 | -0.000644 | -0.92% | 0.07033 | 0.070568 | 0.069183 | 0.00 |
25 Abr 2024 | 0.070376 | 0.000499 | 0.71% | 0.069981 | 0.071088 | 0.068486 | 0.00 |
24 Abr 2024 | 0.069877 | -0.001877 | -2.62% | 0.071827 | 0.073378 | 0.069189 | 0.00 |
23 Abr 2024 | 0.071754 | 0.000401 | 0.56% | 0.071323 | 0.072728 | 0.070322 | 0.00 |
22 Abr 2024 | 0.071353 | 0.001189 | 1.69% | 0.068097 | 0.071997 | 0.067342 | 0.00 |
21 Abr 2024 | 0.070164 | -0.000086 | -0.12% | 0.070206 | 0.071248 | 0.069539 | 0.00 |
20 Abr 2024 | 0.07025 | 0.001856 | 2.71% | 0.068097 | 0.070691 | 0.067342 | 0.00 |
19 Abr 2024 | 0.068394 | 0.000032 | 0.05% | 0.068244 | 0.069616 | 0.063998 | 0.00 |
18 Abr 2024 | 0.068362 | 0.00188 | 2.83% | 0.066635 | 0.068974 | 0.065918 | 0.00 |
17 Abr 2024 | 0.066482 | -0.002288 | -3.33% | 0.06872 | 0.069535 | 0.065228 | 0.00 |
16 Abr 2024 | 0.06877 | -0.000367 | -0.53% | 0.069029 | 0.069641 | 0.066869 | 0.00 |
15 Abr 2024 | 0.069137 | -0.001328 | -1.88% | 0.077923 | 0.078916 | 0.067707 | 0.00 |
14 Abr 2024 | 0.070465 | 0.002962 | 4.39% | 0.067049 | 0.070691 | 0.06497 | 0.00 |
13 Abr 2024 | 0.067503 | -0.004793 | -6.63% | 0.071963 | 0.07354 | 0.064397 | 0.00 |
12 Abr 2024 | 0.072296 | -0.005881 | -7.52% | 0.078098 | 0.079188 | 0.069801 | 0.00 |
11 Abr 2024 | 0.078177 | -0.000732 | -0.93% | 0.078817 | 0.080601 | 0.077504 | 0.00 |
10 Abr 2024 | 0.078908 | 0.000688 | 0.88% | 0.078136 | 0.079289 | 0.076176 | 0.00 |
09 Abr 2024 | 0.07822 | -0.004123 | -5.01% | 0.082431 | 0.083016 | 0.077184 | 0.00 |
08 Abr 2024 | 0.082343 | 0.005327 | 6.92% | 0.077923 | 0.083012 | 0.07275 | 0.00 |
07 Abr 2024 | 0.077017 | 0.002065 | 2.76% | 0.074777 | 0.077075 | 0.074595 | 0.00 |
06 Abr 2024 | 0.074952 | 0.000829 | 1.12% | 0.073867 | 0.075654 | 0.073851 | 0.00 |
05 Abr 2024 | 0.074122 | -0.000053 | -0.07% | 0.074238 | 0.074591 | 0.071807 | 0.00 |
04 Abr 2024 | 0.074175 | 0.000213 | 0.29% | 0.073672 | 0.076756 | 0.072563 | 0.00 |
03 Abr 2024 | 0.073962 | 0.000902 | 1.23% | 0.073259 | 0.075056 | 0.071534 | 0.00 |
02 Abr 2024 | 0.073061 | -0.005284 | -6.74% | 0.078155 | 0.078155 | 0.07176 | 0.00 |
01 Abr 2024 | 0.078344 | -0.002847 | -3.51% | 0.077923 | 0.07955 | 0.07275 | 0.00 |
31 Mar 2024 | 0.081191 | 0.002998 | 3.83% | 0.078198 | 0.081433 | 0.078198 | 0.00 |
30 Mar 2024 | 0.078193 | -0.000174 | -0.22% | 0.078268 | 0.079485 | 0.077791 | 0.00 |
29 Mar 2024 | 0.078367 | -0.00108 | -1.36% | 0.079401 | 0.079838 | 0.077434 | 0.00 |
28 Mar 2024 | 0.079446 | 0.001566 | 2.01% | 0.078019 | 0.080496 | 0.07729 | 0.00 |
27 Mar 2024 | 0.077881 | -0.002062 | -2.58% | 0.079961 | 0.081694 | 0.07719 | 0.00 |
26 Mar 2024 | 0.079942 | 0.000123 | 0.15% | 0.079855 | 0.081926 | 0.079108 | 0.00 |
25 Mar 2024 | 0.07982 | 0.002787 | 3.62% | 0.077923 | 0.081338 | 0.07275 | 0.00 |
24 Mar 2024 | 0.077032 | 0.002263 | 3.03% | 0.074589 | 0.077365 | 0.073616 | 0.00 |
23 Mar 2024 | 0.074769 | 0.000826 | 1.12% | 0.074205 | 0.076268 | 0.072939 | 0.00 |
22 Mar 2024 | 0.073943 | -0.003903 | -5.01% | 0.077923 | 0.078916 | 0.072587 | 0.00 |
21 Mar 2024 | 0.077846 | -0.000555 | -0.71% | 0.078173 | 0.079894 | 0.076043 | 0.00 |
20 Mar 2024 | 0.078401 | 0.007671 | 10.84% | 0.070423 | 0.078752 | 0.068319 | 0.00 |
19 Mar 2024 | 0.07073 | -0.007833 | -9.97% | 0.078428 | 0.078813 | 0.070325 | 0.00 |
18 Mar 2024 | 0.078563 | -0.002436 | -3.01% | 0.067101 | 0.081117 | 0.064184 | 0.00 |
17 Mar 2024 | 0.080999 | 0.002538 | 3.24% | 0.079112 | 0.081938 | 0.076308 | 0.00 |
16 Mar 2024 | 0.078461 | -0.004933 | -5.92% | 0.083516 | 0.084206 | 0.077619 | 0.00 |
15 Mar 2024 | 0.083394 | -0.003191 | -3.69% | 0.067101 | 0.084661 | 0.064184 | 0.00 |
14 Mar 2024 | 0.086585 | -0.002723 | -3.05% | 0.089212 | 0.089397 | 0.082978 | 0.00 |
13 Mar 2024 | 0.089308 | 0.000739 | 0.83% | 0.088645 | 0.09092 | 0.087866 | 0.00 |
12 Mar 2024 | 0.088568 | -0.002148 | -2.37% | 0.090799 | 0.091219 | 0.085888 | 0.00 |
11 Mar 2024 | 0.090716 | 0.004112 | 4.75% | 0.067101 | 0.091164 | 0.064184 | 0.00 |
10 Mar 2024 | 0.086604 | -0.000719 | -0.82% | 0.087174 | 0.08845 | 0.084813 | 0.00 |
09 Mar 2024 | 0.087323 | 0.000547 | 0.63% | 0.086757 | 0.088055 | 0.086526 | 0.00 |
08 Mar 2024 | 0.086776 | 0.000654 | 0.76% | 0.086368 | 0.089156 | 0.085379 | 0.00 |
07 Mar 2024 | 0.086121 | 0.001133 | 1.33% | 0.085226 | 0.087808 | 0.083413 | 0.00 |
06 Mar 2024 | 0.084988 | 0.005913 | 7.48% | 0.079348 | 0.086932 | 0.078147 | 0.00 |
05 Mar 2024 | 0.079075 | -0.001876 | -2.32% | 0.080997 | 0.085176 | 0.072313 | 0.00 |
04 Mar 2024 | 0.080951 | 0.003309 | 4.26% | 0.067101 | 0.081185 | 0.064184 | 0.00 |
03 Mar 2024 | 0.077642 | 0.001362 | 1.79% | 0.076249 | 0.077839 | 0.075178 | 0.00 |
02 Mar 2024 | 0.076279 | -0.000242 | -0.32% | 0.076503 | 0.07712 | 0.075814 | 0.00 |
01 Mar 2024 | 0.076522 | 0.001728 | 2.31% | 0.074512 | 0.076896 | 0.074512 | 0.00 |
29 Feb 2024 | 0.074794 | -0.000305 | -0.41% | 0.075682 | 0.078473 | 0.07376 | 0.00 |
28 Feb 2024 | 0.075099 | 0.002849 | 3.94% | 0.072327 | 0.077703 | 0.072057 | 0.00 |
27 Feb 2024 | 0.07225 | 0.001445 | 2.04% | 0.070848 | 0.073302 | 0.070623 | 0.00 |
26 Feb 2024 | 0.070805 | 0.001407 | 2.03% | 0.067101 | 0.071281 | 0.064184 | 0.00 |
25 Feb 2024 | 0.069399 | 0.002738 | 4.11% | 0.066715 | 0.069437 | 0.066549 | 0.00 |
24 Feb 2024 | 0.06666 | 0.001476 | 2.26% | 0.065132 | 0.066944 | 0.064801 | 0.00 |
23 Feb 2024 | 0.065185 | -0.00102 | -1.54% | 0.066169 | 0.066675 | 0.064802 | 0.00 |