LIONUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.000076 | -0.00000200 | -2.56% | 0.000078 | 0.000079 | 0.000072 | 152,917,935.00 |
14 Jun 2024 | 0.000078 | -0.00000500 | -6.02% | 0.000083 | 0.000088 | 0.000077 | 196,190,482.00 |
13 Jun 2024 | 0.000083 | -0.00000600 | -6.74% | 0.000089 | 0.000094 | 0.000079 | 179,488,717.00 |
12 Jun 2024 | 0.000089 | -0.00000200 | -2.20% | 0.000089 | 0.000095 | 0.000079 | 160,683,912.00 |
11 Jun 2024 | 0.000091 | 0.000011 | 13.75% | 0.00008 | 0.000127 | 0.000079 | 170,391,347.00 |
10 Jun 2024 | 0.00008 | 0.00 | 0.00% | 0.00008 | 0.000082 | 0.000078 | 294,982,207.00 |
09 Jun 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000081 | 0.000085 | 0.000074 | 219,313,226.00 |
08 Jun 2024 | 0.000081 | -0.00000200 | -2.41% | 0.000083 | 0.000088 | 0.00008 | 178,758,012.00 |
07 Jun 2024 | 0.000083 | 0.00000100 | 1.22% | 0.000082 | 0.00009 | 0.00008 | 169,344,596.00 |
06 Jun 2024 | 0.000082 | -0.000013 | -13.68% | 0.000095 | 0.000102 | 0.000079 | 178,698,689.00 |
05 Jun 2024 | 0.000095 | 0.00 | 0.00% | 0.000056 | 0.000104 | 0.000052 | 298,393,821.00 |
04 Jun 2024 | 0.000095 | -0.000016 | -14.41% | 0.000111 | 0.00014 | 0.000091 | 240,416,102.00 |
03 Jun 2024 | 0.000111 | 0.000014 | 14.43% | 0.000097 | 0.00012 | 0.00009 | 175,877,056.00 |
02 Jun 2024 | 0.000097 | -0.000015 | -13.39% | 0.000112 | 0.000115 | 0.000089 | 169,903,349.00 |
01 Jun 2024 | 0.000112 | 0.000028 | 33.33% | 0.000084 | 0.000119 | 0.000084 | 174,534,685.00 |
31 May 2024 | 0.000084 | 0.00000400 | 5.00% | 0.00008 | 0.000088 | 0.000076 | 186,933,321.00 |
30 May 2024 | 0.00008 | -0.00000500 | -5.88% | 0.000085 | 0.000085 | 0.000075 | 155,881,482.00 |
29 May 2024 | 0.000085 | 0.00000200 | 2.41% | 0.000083 | 0.000098 | 0.000083 | 167,218,403.00 |
28 May 2024 | 0.000083 | -0.00000500 | -5.68% | 0.000088 | 0.000094 | 0.000079 | 164,524,086.00 |
27 May 2024 | 0.000088 | -0.00000500 | -5.38% | 0.000093 | 0.000094 | 0.000087 | 261,788,238.00 |
26 May 2024 | 0.000093 | -0.00000600 | -6.06% | 0.000097 | 0.000099 | 0.000091 | 98,535,557.00 |
25 May 2024 | 0.000099 | 0.00002 | 25.32% | 0.00008 | 0.000124 | 0.000077 | 307,411,037.00 |
24 May 2024 | 0.000079 | 0.00000700 | 9.72% | 0.000072 | 0.000086 | 0.000065 | 241,383,195.00 |
23 May 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000068 | 0.000081 | 0.000067 | 133,556,999.00 |
22 May 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000072 | 0.000074 | 0.000068 | 190,767,046.00 |
21 May 2024 | 0.000072 | 0.00000500 | 7.46% | 0.000067 | 0.000084 | 0.000062 | 190,624,029.00 |
20 May 2024 | 0.000067 | 0.000011 | 19.64% | 0.000056 | 0.00007 | 0.000056 | 360,954,952.00 |
19 May 2024 | 0.000056 | 0.00 | 0.00% | 0.000056 | 0.000056 | 0.000052 | 262,200,858.00 |
18 May 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000058 | 0.000059 | 0.000056 | 210,260,030.00 |
17 May 2024 | 0.000058 | 0.00000100 | 1.75% | 0.000057 | 0.000058 | 0.000056 | 156,685,114.00 |
16 May 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000056 | 217,952,465.00 |
15 May 2024 | 0.000057 | -0.00000500 | -8.06% | 0.000061 | 0.000061 | 0.000055 | 241,027,785.00 |
14 May 2024 | 0.000062 | 0.00000600 | 10.71% | 0.000056 | 0.000066 | 0.000056 | 254,922,090.00 |
13 May 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000085 | 0.000097 | 0.000055 | 285,601,456.00 |
12 May 2024 | 0.000057 | 0.00000100 | 1.79% | 0.000056 | 0.000059 | 0.000055 | 180,241,131.00 |
11 May 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000057 | 0.00006 | 0.000055 | 226,578,526.00 |
10 May 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000058 | 0.000055 | 222,856,833.00 |
09 May 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000058 | 0.000057 | 161,626,437.00 |
08 May 2024 | 0.000058 | -0.00000200 | -3.33% | 0.00006 | 0.00006 | 0.000053 | 230,093,524.00 |
07 May 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000062 | 0.000059 | 138,205,355.00 |
06 May 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000063 | 0.00006 | 225,614,666.00 |
05 May 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000067 | 0.000061 | 167,264,662.00 |
04 May 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000063 | 0.000059 | 228,059,910.00 |
03 May 2024 | 0.000062 | 0.00000200 | 3.33% | 0.00006 | 0.000067 | 0.000058 | 173,224,481.00 |
02 May 2024 | 0.00006 | 0.00000300 | 5.26% | 0.000057 | 0.000061 | 0.000057 | 236,078,236.00 |
01 May 2024 | 0.000057 | -0.00000600 | -9.52% | 0.000063 | 0.000063 | 0.000057 | 88,539,615.00 |
30 Abr 2024 | 0.000063 | 0.00000200 | 3.28% | 0.000061 | 0.00007 | 0.000061 | 195,423,009.00 |
29 Abr 2024 | 0.000061 | -0.00000600 | -8.96% | 0.000085 | 0.000097 | 0.00006 | 330,199,184.00 |
28 Abr 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000065 | 0.000069 | 0.000065 | 201,469,456.00 |
27 Abr 2024 | 0.000065 | -0.00000600 | -8.45% | 0.000071 | 0.000071 | 0.000061 | 218,558,584.00 |
26 Abr 2024 | 0.000071 | -0.00000200 | -2.74% | 0.000073 | 0.000074 | 0.000069 | 156,077,218.00 |
25 Abr 2024 | 0.000073 | 0.00000100 | 1.39% | 0.000072 | 0.000074 | 0.000071 | 198,187,508.00 |
24 Abr 2024 | 0.000072 | -0.00000700 | -8.86% | 0.000079 | 0.000079 | 0.000069 | 182,747,784.00 |
23 Abr 2024 | 0.000079 | -0.00000400 | -4.82% | 0.000083 | 0.000097 | 0.000077 | 192,368,533.00 |
22 Abr 2024 | 0.000083 | 0.00000500 | 6.41% | 0.000085 | 0.000097 | 0.000079 | 241,009,168.00 |
21 Abr 2024 | 0.000078 | -0.00000700 | -8.24% | 0.000085 | 0.000094 | 0.000077 | 198,657,964.00 |
20 Abr 2024 | 0.000085 | 0.00000900 | 11.84% | 0.000076 | 0.000094 | 0.000071 | 222,607,765.00 |
19 Abr 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.000096 | 0.000068 | 227,698,558.00 |
18 Abr 2024 | 0.000075 | 0.00000800 | 11.94% | 0.000067 | 0.000079 | 0.000066 | 234,231,824.00 |
17 Abr 2024 | 0.000067 | -0.00000300 | -4.29% | 0.00007 | 0.000071 | 0.000066 | 219,129,995.00 |
16 Abr 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000068 | 0.000085 | 0.000067 | 272,902,381.00 |
15 Abr 2024 | 0.000069 | -0.000012 | -14.81% | 0.000081 | 0.000082 | 0.000067 | 326,440,959.00 |
14 Abr 2024 | 0.000081 | -0.00000600 | -6.90% | 0.000087 | 0.000089 | 0.000068 | 350,494,710.00 |
13 Abr 2024 | 0.000087 | 0.000012 | 16.00% | 0.000075 | 0.00011 | 0.000068 | 533,455,908.00 |
12 Abr 2024 | 0.000075 | 0.00000500 | 7.14% | 0.00007 | 0.000107 | 0.000067 | 311,599,927.00 |
11 Abr 2024 | 0.00007 | -0.00001 | -12.50% | 0.00008 | 0.000081 | 0.000065 | 209,330,072.00 |
10 Abr 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000081 | 0.000083 | 0.000077 | 183,445,580.00 |
09 Abr 2024 | 0.000081 | -0.00000500 | -5.81% | 0.000086 | 0.000087 | 0.000078 | 136,479,959.00 |
08 Abr 2024 | 0.000086 | 0.00000200 | 2.38% | 0.000083 | 0.000091 | 0.000079 | 226,839,690.00 |
07 Abr 2024 | 0.000084 | 0.00 | 0.00% | 0.000084 | 0.000091 | 0.000078 | 185,473,540.00 |
06 Abr 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000085 | 0.000091 | 0.000074 | 188,939,322.00 |
05 Abr 2024 | 0.000085 | -0.00000700 | -7.61% | 0.000092 | 0.000092 | 0.000083 | 180,933,942.00 |
04 Abr 2024 | 0.000092 | 0.00000500 | 5.75% | 0.000087 | 0.000097 | 0.000087 | 188,609,794.00 |
03 Abr 2024 | 0.000087 | 0.00000200 | 2.35% | 0.000085 | 0.000097 | 0.000084 | 170,712,074.00 |
02 Abr 2024 | 0.000085 | -0.000012 | -12.37% | 0.000097 | 0.000103 | 0.00008 | 208,398,568.00 |
01 Abr 2024 | 0.000097 | -0.00000800 | -7.62% | 0.000105 | 0.000105 | 0.000095 | 185,547,095.00 |
31 Mar 2024 | 0.000105 | 0.00000200 | 1.94% | 0.000103 | 0.000115 | 0.000102 | 120,203,069.00 |
30 Mar 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.0001 | 97,804,658.00 |
29 Mar 2024 | 0.000103 | 0.00000100 | 0.98% | 0.000104 | 0.000112 | 0.000101 | 193,180,464.00 |
28 Mar 2024 | 0.000102 | -0.000014 | -12.07% | 0.000116 | 0.000116 | 0.0001 | 308,191,713.00 |
27 Mar 2024 | 0.000116 | 0.00000100 | 0.87% | 0.000115 | 0.000119 | 0.000111 | 194,713,389.00 |
26 Mar 2024 | 0.000115 | 0.00000200 | 1.77% | 0.000113 | 0.000123 | 0.000113 | 195,811,512.00 |
25 Mar 2024 | 0.000113 | -0.00000200 | -1.74% | 0.000114 | 0.000117 | 0.000109 | 294,620,710.00 |
24 Mar 2024 | 0.000115 | -0.00000800 | -6.50% | 0.000123 | 0.000128 | 0.000109 | 337,821,599.00 |
23 Mar 2024 | 0.000123 | 0.00000700 | 6.03% | 0.000116 | 0.000143 | 0.000116 | 273,099,066.00 |
22 Mar 2024 | 0.000116 | -0.00000600 | -4.92% | 0.000122 | 0.000141 | 0.000105 | 249,345,609.00 |
21 Mar 2024 | 0.000122 | 0.00001 | 8.93% | 0.000117 | 0.000154 | 0.000105 | 282,310,253.00 |
20 Mar 2024 | 0.000112 | 0.000015 | 15.46% | 0.000097 | 0.000134 | 0.000095 | 418,406,061.00 |
19 Mar 2024 | 0.000097 | -0.00001 | -9.35% | 0.000107 | 0.000127 | 0.000089 | 321,621,770.00 |
18 Mar 2024 | 0.000107 | 0.00000500 | 4.90% | 0.0001 | 0.000165 | 0.000093 | 399,861,888.00 |
17 Mar 2024 | 0.000102 | 0.00002 | 24.39% | 0.000082 | 0.000121 | 0.000079 | 363,362,416.00 |
16 Mar 2024 | 0.000082 | -0.00002 | -19.61% | 0.000102 | 0.000109 | 0.00008 | 320,903,111.00 |