LOLTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.00053 | -0.000153 | -22.40% | 0.000527 | 0.000538 | 0.000526 | 0.00 |
03 May 2024 | 0.000683 | 0.000175 | 34.43% | 0.000508 | 0.000686 | 0.000503 | 0.00 |
02 May 2024 | 0.000508 | 0.00000200 | 0.39% | 0.000506 | 0.000512 | 0.000492 | 0.00 |
01 May 2024 | 0.000507 | -0.00000700 | -1.36% | 0.000512 | 0.000513 | 0.000478 | 0.00 |
30 Abr 2024 | 0.000514 | -0.000194 | -27.43% | 0.000545 | 0.000552 | 0.000496 | 0.00 |
29 Abr 2024 | 0.000707 | 0.000152 | 27.43% | 0.000519 | 0.002872 | 0.000514 | 263,566.00 |
28 Abr 2024 | 0.000555 | 0.00000200 | 0.36% | 0.000553 | 0.000569 | 0.000552 | 0.00 |
27 Abr 2024 | 0.000553 | 0.000021 | 3.95% | 0.000532 | 0.000558 | 0.000524 | 0.00 |
26 Abr 2024 | 0.000532 | -0.00000500 | -0.93% | 0.000536 | 0.000538 | 0.000528 | 0.00 |
25 Abr 2024 | 0.000537 | 0.00000400 | 0.75% | 0.000534 | 0.000542 | 0.000522 | 0.00 |
24 Abr 2024 | 0.000533 | -0.000014 | -2.56% | 0.000548 | 0.00056 | 0.000528 | 0.00 |
23 Abr 2024 | 0.000547 | -0.000157 | -22.29% | 0.000544 | 0.000555 | 0.000536 | 0.00 |
22 Abr 2024 | 0.000704 | 0.000169 | 31.60% | 0.000519 | 0.000711 | 0.000514 | 263,566.00 |
21 Abr 2024 | 0.000535 | -0.00000065 | -0.12% | 0.000535 | 0.000543 | 0.00053 | 0.00 |
20 Abr 2024 | 0.000536 | 0.000014 | 2.68% | 0.000519 | 0.000539 | 0.000514 | 0.00 |
19 Abr 2024 | 0.000522 | 0.00000025 | 0.05% | 0.00052 | 0.000531 | 0.000488 | 0.00 |
18 Abr 2024 | 0.000521 | 0.000014 | 2.76% | 0.000508 | 0.000526 | 0.000503 | 0.00 |
17 Abr 2024 | 0.000507 | -0.000017 | -3.24% | 0.000524 | 0.00053 | 0.000497 | 0.00 |
16 Abr 2024 | 0.000524 | -0.000158 | -23.15% | 0.000526 | 0.000531 | 0.00051 | 0.00 |
15 Abr 2024 | 0.000682 | 0.000145 | 26.97% | 0.000535 | 0.00072 | 0.000529 | 263,566.00 |
14 Abr 2024 | 0.000537 | 0.000023 | 4.47% | 0.000511 | 0.000539 | 0.000496 | 0.00 |
13 Abr 2024 | 0.000515 | -0.000037 | -6.71% | 0.000549 | 0.000561 | 0.000491 | 0.00 |
12 Abr 2024 | 0.000551 | -0.000045 | -7.55% | 0.000596 | 0.000604 | 0.000532 | 0.00 |
11 Abr 2024 | 0.000596 | -0.00000600 | -1.00% | 0.000601 | 0.000615 | 0.000591 | 0.00 |
10 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000596 | 0.000605 | 0.000581 | 0.00 |
09 Abr 2024 | 0.000597 | -0.000216 | -26.58% | 0.000629 | 0.000633 | 0.000589 | 0.00 |
08 Abr 2024 | 0.000813 | 0.000225 | 38.36% | 0.000566 | 0.000819 | 0.000548 | 263,566.00 |
07 Abr 2024 | 0.000587 | 0.000016 | 2.80% | 0.00057 | 0.000588 | 0.000569 | 0.00 |
06 Abr 2024 | 0.000572 | 0.00000600 | 1.06% | 0.000563 | 0.000577 | 0.000563 | 0.00 |
05 Abr 2024 | 0.000565 | -0.00000040 | -0.07% | 0.000566 | 0.000569 | 0.000548 | 0.00 |
04 Abr 2024 | 0.000566 | 0.00000200 | 0.35% | 0.000562 | 0.000585 | 0.000553 | 0.00 |
03 Abr 2024 | 0.000564 | 0.00000700 | 1.26% | 0.000559 | 0.000572 | 0.000546 | 0.00 |
02 Abr 2024 | 0.000557 | -0.000216 | -27.93% | 0.000596 | 0.000596 | 0.000547 | 0.00 |
01 Abr 2024 | 0.000773 | 0.000154 | 24.87% | 0.00062 | 0.003158 | 0.000597 | 263,566.00 |
31 Mar 2024 | 0.000619 | 0.000023 | 3.86% | 0.000596 | 0.000621 | 0.000596 | 0.00 |
30 Mar 2024 | 0.000596 | -0.00000100 | -0.17% | 0.000597 | 0.000606 | 0.000593 | 0.00 |
29 Mar 2024 | 0.000598 | -0.00000800 | -1.32% | 0.000606 | 0.000609 | 0.000591 | 0.00 |
28 Mar 2024 | 0.000606 | 0.000012 | 2.02% | 0.000595 | 0.000614 | 0.000589 | 0.00 |
27 Mar 2024 | 0.000594 | -0.000016 | -2.62% | 0.00061 | 0.000623 | 0.000589 | 0.00 |
26 Mar 2024 | 0.00061 | -0.000178 | -22.59% | 0.000609 | 0.000625 | 0.000603 | 0.00 |
25 Mar 2024 | 0.000788 | 0.0002 | 34.10% | 0.000596 | 0.000803 | 0.000587 | 263,566.00 |
24 Mar 2024 | 0.000588 | 0.000017 | 2.98% | 0.000569 | 0.00059 | 0.000561 | 0.00 |
23 Mar 2024 | 0.00057 | 0.00000600 | 1.06% | 0.000566 | 0.000582 | 0.000556 | 0.00 |
22 Mar 2024 | 0.000564 | -0.00003 | -5.05% | 0.000594 | 0.000602 | 0.000554 | 0.00 |
21 Mar 2024 | 0.000594 | -0.00000400 | -0.67% | 0.000596 | 0.000609 | 0.00058 | 0.00 |
20 Mar 2024 | 0.000598 | 0.000059 | 10.94% | 0.000537 | 0.000601 | 0.000521 | 0.00 |
19 Mar 2024 | 0.000539 | -0.000236 | -30.44% | 0.000598 | 0.000601 | 0.000536 | 0.00 |
18 Mar 2024 | 0.000775 | 0.000158 | 25.52% | 0.000693 | 0.003262 | 0.000673 | 263,566.00 |
17 Mar 2024 | 0.000618 | 0.000019 | 3.18% | 0.000603 | 0.000625 | 0.000582 | 0.00 |
16 Mar 2024 | 0.000598 | -0.000225 | -27.34% | 0.000637 | 0.000642 | 0.000592 | 0.00 |
15 Mar 2024 | 0.000823 | 0.000163 | 24.64% | 0.000693 | 0.000836 | 0.000673 | 263,566.00 |
14 Mar 2024 | 0.00066 | -0.000021 | -3.08% | 0.00068 | 0.000682 | 0.000633 | 0.00 |
13 Mar 2024 | 0.000681 | 0.00000600 | 0.89% | 0.000676 | 0.000693 | 0.00067 | 0.00 |
12 Mar 2024 | 0.000675 | -0.00022 | -24.57% | 0.000693 | 0.000696 | 0.000655 | 0.00 |
11 Mar 2024 | 0.000895 | 0.000235 | 35.56% | 0.00065 | 0.0009 | 0.000643 | 263,566.00 |
10 Mar 2024 | 0.000661 | -0.00000500 | -0.75% | 0.000665 | 0.000675 | 0.000647 | 0.00 |
09 Mar 2024 | 0.000666 | 0.00000400 | 0.60% | 0.000662 | 0.000672 | 0.00066 | 0.00 |
08 Mar 2024 | 0.000662 | 0.00000500 | 0.76% | 0.000659 | 0.00068 | 0.000651 | 0.00 |
07 Mar 2024 | 0.000657 | 0.00000900 | 1.39% | 0.00065 | 0.00067 | 0.000636 | 0.00 |
06 Mar 2024 | 0.000648 | 0.000045 | 7.46% | 0.000605 | 0.000663 | 0.000596 | 0.00 |
05 Mar 2024 | 0.000603 | -0.000196 | -24.53% | 0.000618 | 0.00065 | 0.000552 | 0.00 |
04 Mar 2024 | 0.000799 | 0.000207 | 34.93% | 0.000577 | 0.000801 | 0.000576 | 263,566.00 |
03 Mar 2024 | 0.000592 | 0.00001 | 1.72% | 0.000582 | 0.000594 | 0.000573 | 0.00 |
02 Mar 2024 | 0.000582 | -0.00000200 | -0.34% | 0.000583 | 0.000588 | 0.000578 | 0.00 |
01 Mar 2024 | 0.000584 | 0.000013 | 2.28% | 0.000568 | 0.000586 | 0.000568 | 0.00 |
29 Feb 2024 | 0.00057 | -0.00000200 | -0.35% | 0.000577 | 0.000598 | 0.000563 | 0.00 |
28 Feb 2024 | 0.000573 | 0.000022 | 3.99% | 0.000552 | 0.000593 | 0.00055 | 0.00 |
27 Feb 2024 | 0.000551 | -0.000148 | -21.18% | 0.00054 | 0.000559 | 0.000539 | 0.00 |
26 Feb 2024 | 0.000699 | 0.00017 | 32.04% | 0.000512 | 0.002799 | 0.00049 | 263,566.00 |
25 Feb 2024 | 0.000529 | 0.000021 | 4.13% | 0.000509 | 0.00053 | 0.000508 | 0.00 |
24 Feb 2024 | 0.000508 | 0.000011 | 2.21% | 0.000497 | 0.000511 | 0.000494 | 0.00 |
23 Feb 2024 | 0.000497 | -0.00000800 | -1.58% | 0.000505 | 0.000509 | 0.000494 | 0.00 |
22 Feb 2024 | 0.000505 | -0.00000100 | -0.20% | 0.000503 | 0.000515 | 0.000494 | 0.00 |
21 Feb 2024 | 0.000506 | -0.00000600 | -1.17% | 0.000512 | 0.000513 | 0.00049 | 0.00 |
20 Feb 2024 | 0.000513 | -0.000136 | -20.98% | 0.000501 | 0.000516 | 0.000489 | 0.00 |
19 Feb 2024 | 0.000648 | 0.00016 | 32.71% | 0.000412 | 0.000656 | 0.000411 | 263,566.00 |
18 Feb 2024 | 0.000488 | 0.000014 | 2.95% | 0.000474 | 0.000492 | 0.00047 | 0.00 |
17 Feb 2024 | 0.000474 | -0.00000400 | -0.84% | 0.000476 | 0.000477 | 0.000463 | 0.00 |
16 Feb 2024 | 0.000478 | -0.00000300 | -0.62% | 0.000481 | 0.000486 | 0.00047 | 0.00 |
15 Feb 2024 | 0.000481 | 0.00000700 | 1.48% | 0.000472 | 0.000487 | 0.00047 | 0.00 |
14 Feb 2024 | 0.000474 | 0.000025 | 5.57% | 0.000448 | 0.000474 | 0.000446 | 0.00 |
13 Feb 2024 | 0.000449 | -0.000135 | -23.11% | 0.000454 | 0.000457 | 0.00044 | 0.00 |
12 Feb 2024 | 0.000584 | 0.000158 | 37.20% | 0.000412 | 0.000586 | 0.000411 | 263,566.00 |
11 Feb 2024 | 0.000426 | 0.00000082 | 0.19% | 0.000425 | 0.000432 | 0.000424 | 0.00 |
10 Feb 2024 | 0.000425 | 0.00000200 | 0.47% | 0.000424 | 0.000428 | 0.000421 | 0.00 |
09 Feb 2024 | 0.000423 | 0.000011 | 2.67% | 0.000412 | 0.000429 | 0.000411 | 0.00 |
08 Feb 2024 | 0.000412 | -0.00000050 | -0.12% | 0.000412 | 0.000418 | 0.000411 | 0.00 |
07 Feb 2024 | 0.000412 | 0.00000900 | 2.23% | 0.000404 | 0.000415 | 0.0004 | 0.00 |
06 Feb 2024 | 0.000404 | -0.000102 | -20.17% | 0.00039 | 0.000406 | 0.00039 | 0.00 |
05 Feb 2024 | 0.000506 | 0.000116 | 29.90% | 0.000377 | 0.000513 | 0.000373 | 263,566.00 |
04 Feb 2024 | 0.000389 | -0.00000059 | -0.15% | 0.00039 | 0.000392 | 0.000386 | 0.00 |
03 Feb 2024 | 0.00039 | -0.00000200 | -0.51% | 0.000392 | 0.000396 | 0.00039 | 0.00 |