Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LMRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000041 | 347,482.00 |
| 01 Jun 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 347,237.00 |
| 31 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 371,308.00 |
| 30 May 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 376,457.00 |
| 29 May 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000042 | 0.00000039 | 368,124.00 |
| 28 May 2024 | 0.00000040 | -0.00000007 | -14.89% | 0.00000049 | 0.00000049 | 0.00000039 | 394,066.00 |
| 27 May 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000051 | 0.00000047 | 591,626.00 |
| 26 May 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000054 | 0.00000047 | 322,988.00 |
| 25 May 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000055 | 0.00000055 | 0.00000050 | 278,937.00 |
| 24 May 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000060 | 0.00000061 | 0.00000053 | 285,533.00 |
| 23 May 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000063 | 0.00000059 | 249,298.00 |
| 22 May 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000063 | 0.00000057 | 249,470.00 |
| 21 May 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000065 | 0.00000066 | 0.00000059 | 240,880.00 |
| 20 May 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000058 | 0.00000066 | 0.00000055 | 525,797.00 |
| 19 May 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000061 | 0.00000055 | 268,306.00 |
| 18 May 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000061 | 0.00000054 | 294,253.00 |
| 17 May 2024 | 0.00000056 | 0.00000012 | 27.27% | 0.00000044 | 0.00000056 | 0.00000043 | 350,340.00 |
| 16 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000046 | 0.00000041 | 341,201.00 |
| 15 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000047 | 0.00000040 | 375,281.00 |
| 14 May 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 392,796.00 |
| 13 May 2024 | 0.00000042 | -0.00000010 | -19.23% | 0.00000102 | 0.00000104 | 0.00000041 | 620,904.00 |
| 12 May 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000054 | 0.00000047 | 340,609.00 |
| 11 May 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000056 | 0.00000056 | 0.00000047 | 311,196.00 |
| 10 May 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000066 | 0.00000051 | 375,234.00 |
| 09 May 2024 | 0.00000061 | -0.00000013 | -17.57% | 0.00000074 | 0.00000079 | 0.00000047 | 478,382.00 |
| 08 May 2024 | 0.00000074 | -0.00000025 | -25.25% | 0.00000099 | 0.00000101 | 0.00000072 | 278,102.00 |
| 07 May 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000105 | 0.00000107 | 0.00000099 | 241,919.00 |
| 06 May 2024 | 0.00000100 | -0.00000012 | -10.71% | 0.00000112 | 0.00000117 | 0.00000100 | 463,033.00 |
| 05 May 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000117 | 0.00000111 | 135,501.00 |
| 04 May 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000114 | 0.00000116 | 0.00000111 | 142,235.00 |
| 03 May 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000123 | 0.00000112 | 165,455.00 |
| 02 May 2024 | 0.00000115 | 0.00000010 | 9.52% | 0.00000105 | 0.00000117 | 0.00000103 | 199,383.00 |
| 01 May 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000102 | 0.00000106 | 0.00000099 | 185,370.00 |
| 30 Abr 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000106 | 0.00000109 | 0.00000095 | 176,678.00 |
| 29 Abr 2024 | 0.00000106 | -0.00000011 | -9.40% | 0.00000102 | 0.00000117 | 0.00000098 | 490,027.00 |
| 28 Abr 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000117 | 0.00000112 | 135,523.00 |
| 27 Abr 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000113 | 0.00000117 | 0.00000111 | 151,939.00 |
| 26 Abr 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000117 | 0.00000111 | 141,185.00 |
| 25 Abr 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000119 | 0.00000114 | 138,598.00 |
| 24 Abr 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000119 | 0.00000122 | 0.00000114 | 141,453.00 |
| 23 Abr 2024 | 0.00000118 | -0.00000006 | -4.84% | 0.00000123 | 0.00000129 | 0.00000116 | 155,151.00 |
| 22 Abr 2024 | 0.00000124 | 0.00000034 | 37.78% | 0.00000102 | 0.00000129 | 0.00000087 | 542,173.00 |
| 21 Abr 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000092 | 0.00000086 | 186,031.00 |
| 20 Abr 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000090 | 0.00000086 | 206,169.00 |
| 19 Abr 2024 | 0.00000089 | 0.00000004 | 4.71% | 0.00000082 | 0.00000091 | 0.00000076 | 253,968.00 |
| 18 Abr 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000088 | 0.00000081 | 249,271.00 |
| 17 Abr 2024 | 0.00000086 | -0.00000007 | -7.53% | 0.00000093 | 0.00000098 | 0.00000086 | 264,390.00 |
| 16 Abr 2024 | 0.00000093 | -0.00000006 | -6.06% | 0.00000099 | 0.00000102 | 0.00000093 | 170,167.00 |
| 15 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000102 | 0.00000105 | 0.00000098 | 386,694.00 |
| 14 Abr 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000096 | 0.00000105 | 0.00000095 | 165,351.00 |
| 13 Abr 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000102 | 0.00000088 | 226,203.00 |
| 12 Abr 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000107 | 0.00000114 | 0.00000098 | 174,150.00 |
| 11 Abr 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000122 | 0.00000104 | 184,718.00 |
| 10 Abr 2024 | 0.00000105 | 0.00000004 | 3.96% | 0.00000103 | 0.00000106 | 0.00000101 | 147,406.00 |
| 09 Abr 2024 | 0.00000101 | -0.00000020 | -16.53% | 0.00000122 | 0.00000124 | 0.00000095 | 269,302.00 |
| 08 Abr 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000113 | 0.00000128 | 0.00000112 | 416,534.00 |
| 07 Abr 2024 | 0.00000113 | 0.00000004 | 3.67% | 0.00000109 | 0.00000117 | 0.00000109 | 149,373.00 |
| 06 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000112 | 0.00000108 | 145,806.00 |
| 05 Abr 2024 | 0.00000110 | -0.00000009 | -7.56% | 0.00000119 | 0.00000121 | 0.00000108 | 141,925.00 |
| 04 Abr 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000126 | 0.00000116 | 139,758.00 |
| 03 Abr 2024 | 0.00000120 | 0.00000004 | 3.45% | 0.00000116 | 0.00000127 | 0.00000113 | 178,977.00 |
| 02 Abr 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000120 | 0.00000102 | 219,799.00 |
| 01 Abr 2024 | 0.00000117 | -0.00000016 | -12.03% | 0.00000132 | 0.00000133 | 0.00000114 | 369,723.00 |
| 31 Mar 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000136 | 0.00000125 | 117,992.00 |
| 30 Mar 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000135 | 0.00000147 | 0.00000130 | 150,987.00 |
| 29 Mar 2024 | 0.00000136 | -0.00000005 | -3.55% | 0.00000141 | 0.00000147 | 0.00000135 | 167,846.00 |
| 28 Mar 2024 | 0.00000141 | 0.00000020 | 16.53% | 0.00000121 | 0.00000152 | 0.00000119 | 212,025.00 |
| 27 Mar 2024 | 0.00000121 | -0.00000025 | -17.12% | 0.00000146 | 0.00000146 | 0.00000117 | 235,310.00 |
| 26 Mar 2024 | 0.00000146 | -0.00000007 | -4.58% | 0.00000148 | 0.00000155 | 0.00000126 | 205,295.00 |
| 25 Mar 2024 | 0.00000153 | 0.00000033 | 27.50% | 0.00000122 | 0.00000158 | 0.00000118 | 510,600.00 |
| 24 Mar 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000126 | 0.00000129 | 0.00000120 | 263,259.00 |
| 23 Mar 2024 | 0.00000126 | 0.00000021 | 20.00% | 0.00000105 | 0.00000126 | 0.00000102 | 265,107.00 |
| 22 Mar 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000100 | 0.00000112 | 0.00000093 | 275,020.00 |
| 21 Mar 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000110 | 0.00000098 | 278,331.00 |
| 20 Mar 2024 | 0.00000102 | 0.00000005 | 5.15% | 0.00000092 | 0.00000102 | 0.00000086 | 295,538.00 |
| 19 Mar 2024 | 0.00000097 | -0.00000007 | -6.73% | 0.00000104 | 0.00000107 | 0.00000092 | 275,394.00 |
| 18 Mar 2024 | 0.00000104 | -0.00000019 | -15.45% | 0.00000123 | 0.00000126 | 0.00000101 | 485,347.00 |
| 17 Mar 2024 | 0.00000123 | 0.00000010 | 8.85% | 0.00000112 | 0.00000141 | 0.00000106 | 253,786.00 |
| 16 Mar 2024 | 0.00000113 | -0.00000015 | -11.72% | 0.00000125 | 0.00000128 | 0.00000110 | 245,600.00 |
| 15 Mar 2024 | 0.00000128 | 0.00000003 | 2.40% | 0.00000126 | 0.00000135 | 0.00000118 | 499,075.00 |
| 14 Mar 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000130 | 0.00000140 | 0.00000116 | 221,154.00 |
| 13 Mar 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000123 | 0.00000146 | 0.00000123 | 209,338.00 |
| 12 Mar 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000129 | 0.00000102 | 252,655.00 |
| 11 Mar 2024 | 0.00000123 | 0.00000026 | 26.80% | 0.00000097 | 0.00000124 | 0.00000081 | 623,293.00 |
| 10 Mar 2024 | 0.00000097 | -0.00000012 | -11.01% | 0.00000109 | 0.00000113 | 0.00000094 | 295,298.00 |
| 09 Mar 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000117 | 0.00000104 | 238,650.00 |
| 08 Mar 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000115 | 0.00000120 | 0.00000109 | 229,615.00 |
| 07 Mar 2024 | 0.00000114 | -0.00000011 | -8.80% | 0.00000125 | 0.00000131 | 0.00000110 | 237,297.00 |
| 06 Mar 2024 | 0.00000125 | 0.00000019 | 17.92% | 0.00000106 | 0.00000132 | 0.00000103 | 271,206.00 |
| 05 Mar 2024 | 0.00000106 | 0.00000015 | 16.48% | 0.00000091 | 0.00000128 | 0.00000091 | 320,740.00 |
