Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LOOKSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.000023 | -0.00000100 | -4.14% | 0.000024 | 0.000025 | 0.000021 | 125,580.00 |
| 06 Jun 2024 | 0.000024 | -0.00000084 | -3.36% | 0.000025 | 0.000025 | 0.000024 | 119,499.00 |
| 05 Jun 2024 | 0.000025 | 0.00000045 | 1.83% | 0.000025 | 0.000026 | 0.000025 | 200,682.00 |
| 04 Jun 2024 | 0.000025 | 0.00000013 | 0.53% | 0.000024 | 0.000025 | 0.000024 | 57,288.00 |
| 03 Jun 2024 | 0.000024 | 0.00000073 | 3.08% | 0.000024 | 0.000025 | 0.000024 | 103,479.00 |
| 02 Jun 2024 | 0.000024 | -0.00000091 | -3.70% | 0.000025 | 0.000025 | 0.000024 | 125,893.00 |
| 01 Jun 2024 | 0.000025 | -0.00000083 | -3.26% | 0.000025 | 0.000025 | 0.000024 | 113,374.00 |
| 31 May 2024 | 0.000025 | 0.00000003 | 0.12% | 0.000025 | 0.000026 | 0.000025 | 104,074.00 |
| 30 May 2024 | 0.000025 | -0.00000046 | -1.78% | 0.000026 | 0.000026 | 0.000025 | 114,979.00 |
| 29 May 2024 | 0.000026 | -0.00000052 | -1.97% | 0.000026 | 0.000028 | 0.000026 | 104,122.00 |
| 28 May 2024 | 0.000026 | 0.00000039 | 1.50% | 0.000026 | 0.000026 | 0.000025 | 94,204.00 |
| 27 May 2024 | 0.000026 | 0.00000046 | 1.80% | 0.000025 | 0.000027 | 0.000025 | 173,657.00 |
| 26 May 2024 | 0.000026 | 0.00000038 | 1.51% | 0.000025 | 0.000027 | 0.000025 | 128,827.00 |
| 25 May 2024 | 0.000025 | 0.00000004 | 0.16% | 0.000025 | 0.000026 | 0.000024 | 118,680.00 |
| 24 May 2024 | 0.000025 | -0.00000068 | -2.64% | 0.000026 | 0.000027 | 0.000023 | 114,532.00 |
| 23 May 2024 | 0.000026 | 0.00000065 | 2.59% | 0.000025 | 0.000026 | 0.000024 | 125,350.00 |
| 22 May 2024 | 0.000025 | -0.00000063 | -2.44% | 0.000026 | 0.000026 | 0.000025 | 118,981.00 |
| 21 May 2024 | 0.000026 | -0.00000002 | -0.08% | 0.000026 | 0.000026 | 0.000025 | 126,866.00 |
| 20 May 2024 | 0.000026 | -0.00000099 | -3.70% | 0.000027 | 0.000028 | 0.000026 | 221,338.00 |
| 19 May 2024 | 0.000027 | -0.00000043 | -1.58% | 0.000027 | 0.000027 | 0.000026 | 119,121.00 |
| 18 May 2024 | 0.000027 | -0.00000085 | -3.03% | 0.000028 | 0.000028 | 0.000027 | 130,138.00 |
| 17 May 2024 | 0.000028 | -0.00000069 | -2.40% | 0.000029 | 0.000029 | 0.000028 | 125,174.00 |
| 16 May 2024 | 0.000029 | -0.00000016 | -0.55% | 0.000029 | 0.000029 | 0.000028 | 112,543.00 |
| 15 May 2024 | 0.000029 | 0.00000200 | 7.42% | 0.000027 | 0.000029 | 0.000027 | 118,051.00 |
| 14 May 2024 | 0.000027 | -0.00000088 | -3.16% | 0.000028 | 0.000028 | 0.000027 | 113,835.00 |
| 13 May 2024 | 0.000028 | -0.00000053 | -1.87% | 0.000028 | 0.000029 | 0.000027 | 183,736.00 |
| 12 May 2024 | 0.000028 | 0.00000037 | 1.32% | 0.000028 | 0.00003 | 0.000028 | 115,742.00 |
| 11 May 2024 | 0.000028 | -0.00000043 | -1.51% | 0.000029 | 0.000029 | 0.000028 | 116,707.00 |
| 10 May 2024 | 0.000028 | -0.00000098 | -3.33% | 0.00003 | 0.00003 | 0.000028 | 121,538.00 |
| 09 May 2024 | 0.000029 | 0.00000100 | 3.56% | 0.000028 | 0.00003 | 0.000028 | 107,669.00 |
| 08 May 2024 | 0.000028 | 0.00000034 | 1.22% | 0.000028 | 0.000028 | 0.000027 | 98,467.00 |
| 07 May 2024 | 0.000028 | -0.00000050 | -1.77% | 0.000028 | 0.000029 | 0.000028 | 115,048.00 |
| 06 May 2024 | 0.000028 | 0.00000030 | 1.07% | 0.000028 | 0.000029 | 0.000028 | 177,433.00 |
| 05 May 2024 | 0.000028 | -0.00000045 | -1.58% | 0.000028 | 0.000029 | 0.000027 | 114,352.00 |
| 04 May 2024 | 0.000028 | -0.00000100 | -3.36% | 0.00003 | 0.00003 | 0.000028 | 112,213.00 |
| 03 May 2024 | 0.00003 | -0.00000020 | -0.67% | 0.00003 | 0.00003 | 0.000029 | 114,164.00 |
| 02 May 2024 | 0.00003 | 0.00000011 | 0.37% | 0.00003 | 0.00003 | 0.000029 | 112,714.00 |
| 01 May 2024 | 0.00003 | 0.00000094 | 3.25% | 0.000029 | 0.00003 | 0.000028 | 136,844.00 |
| 30 Abr 2024 | 0.000029 | -0.00000200 | -6.46% | 0.000031 | 0.000031 | 0.000028 | 113,378.00 |
| 29 Abr 2024 | 0.000031 | -0.00000051 | -1.62% | 0.000032 | 0.000032 | 0.000029 | 217,762.00 |
| 28 Abr 2024 | 0.000031 | -0.00000082 | -2.54% | 0.000032 | 0.000033 | 0.000031 | 96,784.00 |
| 27 Abr 2024 | 0.000032 | 0.00000032 | 1.00% | 0.000032 | 0.000033 | 0.000031 | 93,821.00 |
| 26 Abr 2024 | 0.000032 | -0.00000100 | -3.02% | 0.000033 | 0.000033 | 0.000032 | 90,092.00 |
| 25 Abr 2024 | 0.000033 | -0.00000200 | -5.76% | 0.000035 | 0.000035 | 0.000031 | 82,646.00 |
| 24 Abr 2024 | 0.000035 | -0.00000100 | -2.77% | 0.000036 | 0.000037 | 0.000035 | 91,694.00 |
| 23 Abr 2024 | 0.000036 | -0.00000059 | -1.61% | 0.000037 | 0.000037 | 0.000035 | 94,036.00 |
| 22 Abr 2024 | 0.000037 | -0.00000030 | -0.81% | 0.000037 | 0.000038 | 0.000036 | 163,718.00 |
| 21 Abr 2024 | 0.000037 | -0.00000014 | -0.38% | 0.000038 | 0.000038 | 0.000036 | 86,146.00 |
| 20 Abr 2024 | 0.000037 | 0.00000100 | 2.78% | 0.000036 | 0.000038 | 0.000035 | 85,931.00 |
| 19 Abr 2024 | 0.000036 | 0.00000079 | 2.24% | 0.000035 | 0.000037 | 0.000034 | 101,963.00 |
| 18 Abr 2024 | 0.000035 | 0.00000055 | 1.59% | 0.000035 | 0.000035 | 0.000034 | 103,298.00 |
| 17 Abr 2024 | 0.000035 | -0.00000073 | -2.06% | 0.000035 | 0.000036 | 0.000034 | 94,481.00 |
| 16 Abr 2024 | 0.000035 | 0.00000007 | 0.20% | 0.000035 | 0.000036 | 0.000034 | 85,207.00 |
| 15 Abr 2024 | 0.000035 | -0.00000300 | -7.77% | 0.000038 | 0.000038 | 0.000035 | 176,584.00 |
| 14 Abr 2024 | 0.000039 | 0.00000200 | 5.51% | 0.000036 | 0.00004 | 0.000036 | 121,028.00 |
| 13 Abr 2024 | 0.000036 | -0.00000700 | -16.26% | 0.000043 | 0.000043 | 0.000032 | 132,379.00 |
| 12 Abr 2024 | 0.000043 | -0.00000500 | -10.36% | 0.000048 | 0.000053 | 0.000033 | 126,346.00 |
| 11 Abr 2024 | 0.000048 | -0.00000074 | -1.51% | 0.000049 | 0.000052 | 0.000045 | 64,477.00 |
| 10 Abr 2024 | 0.000049 | 0.00000200 | 4.24% | 0.000049 | 0.000052 | 0.000044 | 92,063.00 |
| 09 Abr 2024 | 0.000047 | 0.00000400 | 9.32% | 0.000043 | 0.000049 | 0.000042 | 64,200.00 |
| 08 Abr 2024 | 0.000043 | -0.00000045 | -1.04% | 0.000043 | 0.000046 | 0.000042 | 158,193.00 |
| 07 Abr 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000045 | 0.000045 | 0.000043 | 72,767.00 |
| 06 Abr 2024 | 0.000045 | 0.00000300 | 7.05% | 0.000043 | 0.000051 | 0.000042 | 79,279.00 |
| 05 Abr 2024 | 0.000043 | -0.00000700 | -14.05% | 0.00005 | 0.00005 | 0.000042 | 71,947.00 |
| 04 Abr 2024 | 0.00005 | 0.00000800 | 19.03% | 0.000042 | 0.000058 | 0.000041 | 128,877.00 |
| 03 Abr 2024 | 0.000042 | -0.00000600 | -12.48% | 0.000048 | 0.000048 | 0.000042 | 65,325.00 |
| 02 Abr 2024 | 0.000048 | 0.00000700 | 16.95% | 0.000041 | 0.00005 | 0.00004 | 162,952.00 |
| 01 Abr 2024 | 0.000041 | 0.00000300 | 7.77% | 0.000039 | 0.000044 | 0.000037 | 177,127.00 |
| 31 Mar 2024 | 0.000039 | -0.00000003 | -0.08% | 0.000039 | 0.000039 | 0.000038 | 70,039.00 |
| 30 Mar 2024 | 0.000039 | -0.00000100 | -2.51% | 0.00004 | 0.00004 | 0.000039 | 71,572.00 |
| 29 Mar 2024 | 0.00004 | 0.00000028 | 0.71% | 0.00004 | 0.00004 | 0.000038 | 85,552.00 |
| 28 Mar 2024 | 0.00004 | -0.00000100 | -2.45% | 0.000041 | 0.000041 | 0.000039 | 105,999.00 |
| 27 Mar 2024 | 0.000041 | -0.00000100 | -2.38% | 0.000042 | 0.000044 | 0.00004 | 103,410.00 |
| 26 Mar 2024 | 0.000042 | 0.00000023 | 0.55% | 0.000042 | 0.000044 | 0.000041 | 110,535.00 |
| 25 Mar 2024 | 0.000042 | -0.00000087 | -2.04% | 0.000043 | 0.000045 | 0.000042 | 210,421.00 |
| 24 Mar 2024 | 0.000043 | -0.00000100 | -2.29% | 0.000044 | 0.000045 | 0.000043 | 113,645.00 |
| 23 Mar 2024 | 0.000044 | 0.00000600 | 15.87% | 0.000038 | 0.000051 | 0.000037 | 152,197.00 |
| 22 Mar 2024 | 0.000038 | 0.00000089 | 2.41% | 0.000037 | 0.000038 | 0.000036 | 123,880.00 |
| 21 Mar 2024 | 0.000037 | 0.00000100 | 2.81% | 0.000036 | 0.00004 | 0.000035 | 121,901.00 |
| 20 Mar 2024 | 0.000036 | 0.00000100 | 2.90% | 0.000035 | 0.000036 | 0.000034 | 132,227.00 |
| 19 Mar 2024 | 0.000034 | -0.00000100 | -2.81% | 0.000036 | 0.000036 | 0.000033 | 149,494.00 |
| 18 Mar 2024 | 0.000036 | -0.00000042 | -1.17% | 0.000036 | 0.000037 | 0.000035 | 201,975.00 |
| 17 Mar 2024 | 0.000036 | 0.00000073 | 2.07% | 0.000036 | 0.000037 | 0.000035 | 135,694.00 |
| 16 Mar 2024 | 0.000035 | -0.00000200 | -5.43% | 0.000037 | 0.000039 | 0.000035 | 120,643.00 |
| 15 Mar 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000038 | 0.000035 | 240,895.00 |
| 14 Mar 2024 | 0.000038 | -0.00000100 | -2.54% | 0.000039 | 0.00004 | 0.000037 | 127,485.00 |
| 13 Mar 2024 | 0.000039 | -0.00000300 | -7.15% | 0.000042 | 0.000043 | 0.000039 | 107,814.00 |
| 12 Mar 2024 | 0.000042 | -0.00000200 | -4.53% | 0.000044 | 0.000045 | 0.00004 | 101,604.00 |
| 11 Mar 2024 | 0.000044 | 0.00000400 | 9.86% | 0.000041 | 0.000047 | 0.000039 | 230,877.00 |
| 10 Mar 2024 | 0.000041 | 0.00000035 | 0.87% | 0.00004 | 0.000045 | 0.000039 | 119,353.00 |
| 09 Mar 2024 | 0.00004 | 0.00000200 | 5.29% | 0.000038 | 0.000041 | 0.000037 | 116,405.00 |
