ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
Dow Jones
38,686.32
1.51%
US Dollar vs MXN
16.99024
-0.30%
Brent Oil
81.295
0.00%
Bitcoin
67,632.64
0.22%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. LOOT Token (Criptodivisas:LOOTTUST)

  6. LOOT Token (Criptodivisas:LOOTTUST) Histórico

LOOTTUST LOOT Token

0.03808
0.00058 (1.55%)
06:25:45 - Datos en tiempo real

LOOTTUST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2024 0.0375 -0.00092 -2.39% 0.03842 0.0385 0.0373 666,451.00
30 May 2024 0.03842 -0.00028 -0.72% 0.0387 0.0396 0.03832 790,212.00
29 May 2024 0.0387 -0.0008 -2.03% 0.0397 0.0407 0.0385 1,032,439.00
28 May 2024 0.0395 0.0004 1.02% 0.03902 0.0409 0.0388 1,099,094.00
27 May 2024 0.0391 0.00 0.00% 0.039 0.04029 0.0377 1,432,764.00
26 May 2024 0.0391 0.0003 0.77% 0.0391 0.040 0.0382 1,050,311.00
25 May 2024 0.0388 0.0008 2.11% 0.038 0.040 0.0378 1,148,433.00
24 May 2024 0.038 0.00033 0.88% 0.03767 0.03909 0.0369 1,297,881.00
23 May 2024 0.03767 -0.00133 -3.41% 0.039 0.0395 0.0376 756,460.00
22 May 2024 0.039 0.0003 0.78% 0.03844 0.0398 0.0378 981,389.00
21 May 2024 0.0387 -0.00092 -2.32% 0.0397 0.0398 0.0382 607,825.00
20 May 2024 0.03962 0.00262 7.08% 0.0371 0.0402 0.0365 1,308,706.00
19 May 2024 0.037 -0.00054 -1.44% 0.0376 0.0378 0.0369 708,248.00
18 May 2024 0.03754 -0.00084 -2.19% 0.03838 0.0391 0.0371 648,702.00
17 May 2024 0.03838 0.00028 0.73% 0.0382 0.0385 0.03775 609,241.00
16 May 2024 0.0381 0.0002 0.53% 0.0379 0.0382 0.0374 649,892.00
15 May 2024 0.0379 -0.0001 -0.26% 0.0385 0.0388 0.0374 640,065.00
14 May 2024 0.038 0.00012 0.32% 0.03788 0.0392 0.0373 584,192.00
13 May 2024 0.03788 -0.00003 -0.08% 0.0375 0.03818 0.0369 1,209,672.00
12 May 2024 0.03791 0.00021 0.56% 0.0377 0.038 0.037 608,913.00
11 May 2024 0.0377 -0.00016 -0.42% 0.03786 0.03879 0.0367 633,937.00
10 May 2024 0.03786 0.00024 0.64% 0.03762 0.0388 0.0369 613,808.00
09 May 2024 0.03762 0.00002 0.05% 0.0376 0.03809 0.0371 566,306.00
08 May 2024 0.0376 -0.00028 -0.74% 0.03788 0.03836 0.0373 634,527.00
07 May 2024 0.03788 -0.00022 -0.58% 0.0381 0.03845 0.0376 570,566.00
06 May 2024 0.0381 0.00018 0.47% 0.03821 0.03865 0.037 1,170,663.00
05 May 2024 0.03792 -0.00098 -2.52% 0.0382 0.039 0.03741 632,838.00
04 May 2024 0.0389 0.00118 3.13% 0.03772 0.0392 0.03741 577,581.00
03 May 2024 0.03772 0.00052 1.40% 0.0372 0.03807 0.0364 630,750.00
02 May 2024 0.0372 0.0007 1.92% 0.0365 0.0373 0.0355 628,881.00
01 May 2024 0.0365 -0.00154 -4.05% 0.03804 0.0382 0.0361 607,404.00
30 Abr 2024 0.03804 -0.0013 -3.30% 0.03934 0.0397 0.03764 602,981.00
29 Abr 2024 0.03934 0.00031 0.79% 0.039 0.0394 0.038 1,422,446.00
28 Abr 2024 0.03903 -0.00027 -0.69% 0.0394 0.040 0.038 723,248.00
27 Abr 2024 0.0393 -0.0005 -1.26% 0.0398 0.040 0.0382 1,238,967.00
26 Abr 2024 0.0398 0.0003 0.76% 0.0395 0.0403 0.0392 657,090.00
25 Abr 2024 0.0395 -0.00038 -0.95% 0.03988 0.0403 0.03891 521,125.00
24 Abr 2024 0.03988 0.00028 0.71% 0.03939 0.0405 0.0389 687,114.00
23 Abr 2024 0.0396 0.003 8.20% 0.0367 0.0402 0.0363 686,095.00
22 Abr 2024 0.0366 -0.0002 -0.54% 0.0367 0.0373 0.0364 1,331,357.00
21 Abr 2024 0.0368 0.0003 0.82% 0.0365 0.0372 0.0365 737,941.00
20 Abr 2024 0.0365 -0.0001 -0.27% 0.0366 0.03719 0.0358 588,743.00
19 Abr 2024 0.0366 0.00 0.00% 0.0368 0.037 0.03647 565,141.00
18 Abr 2024 0.0366 0.00078 2.18% 0.03582 0.03718 0.0356 537,806.00
17 Abr 2024 0.03582 0.00029 0.82% 0.03553 0.0372 0.0353 773,736.00
16 Abr 2024 0.03553 0.00073 2.10% 0.0348 0.03739 0.0345 819,648.00
15 Abr 2024 0.0348 -0.0009 -2.52% 0.03575 0.03859 0.03464 1,248,628.00
14 Abr 2024 0.0357 -0.00078 -2.14% 0.03648 0.0393 0.03416 674,538.00
13 Abr 2024 0.03648 -0.00428 -10.50% 0.0402 0.04069 0.0338 640,439.00
12 Abr 2024 0.04076 -0.00032 -0.78% 0.04138 0.0422 0.03981 505,882.00
11 Abr 2024 0.04108 -0.00042 -1.01% 0.0415 0.0422 0.04082 354,623.00
10 Abr 2024 0.0415 0.0009 2.22% 0.04044 0.04169 0.0402 451,146.00
09 Abr 2024 0.0406 -0.00146 -3.47% 0.0423 0.0424 0.03952 403,653.00
08 Abr 2024 0.04206 -0.00071 -1.66% 0.0427 0.0435 0.04101 1,201,933.00
07 Abr 2024 0.04277 -0.00007 -0.16% 0.0431 0.0431 0.0421 445,376.00
06 Abr 2024 0.04284 0.00005 0.12% 0.0427 0.0439 0.0422 582,863.00
05 Abr 2024 0.04279 0.00044 1.04% 0.0423 0.043 0.0409 635,161.00
04 Abr 2024 0.04235 -0.00085 -1.97% 0.044 0.044 0.0382 631,561.00
03 Abr 2024 0.0432 0.0058 15.51% 0.03725 0.04666 0.0357 545,240.00
02 Abr 2024 0.0374 -0.00428 -10.27% 0.04168 0.0422 0.03683 470,627.00
01 Abr 2024 0.04168 0.0002 0.48% 0.04151 0.0423 0.04101 1,089,642.00
31 Mar 2024 0.04148 0.00006 0.14% 0.04142 0.0421 0.0411 388,982.00
30 Mar 2024 0.04142 -0.0001 -0.24% 0.04152 0.04208 0.04111 372,363.00
29 Mar 2024 0.04152 -0.00077 -1.82% 0.04229 0.0435 0.04062 411,591.00
28 Mar 2024 0.04229 -0.00111 -2.56% 0.0445 0.0447 0.0417 486,178.00
27 Mar 2024 0.0434 -0.00012 -0.28% 0.0441 0.0444 0.04021 632,666.00
26 Mar 2024 0.04352 0.00317 7.86% 0.04035 0.04862 0.0396 616,691.00
25 Mar 2024 0.04035 0.00085 2.15% 0.03965 0.0415 0.039 1,446,060.00
24 Mar 2024 0.0395 -0.0001 -0.25% 0.03953 0.04369 0.039 698,839.00
23 Mar 2024 0.0396 0.0012 3.13% 0.0384 0.0398 0.03809 683,527.00
22 Mar 2024 0.0384 0.00044 1.16% 0.03796 0.03859 0.0366 828,591.00
21 Mar 2024 0.03796 0.00266 7.54% 0.0352 0.0382 0.0345 802,211.00
20 Mar 2024 0.0353 -0.0033 -8.55% 0.03853 0.0389 0.03211 972,499.00
19 Mar 2024 0.0386 -0.0039 -9.18% 0.0426 0.0428 0.0371 845,659.00
18 Mar 2024 0.0425 -0.00068 -1.57% 0.04332 0.0449 0.04176 1,368,017.00
17 Mar 2024 0.04318 0.00018 0.42% 0.04283 0.0437 0.0401 819,205.00
16 Mar 2024 0.043 -0.0009 -2.05% 0.04449 0.0446 0.0426 745,140.00
15 Mar 2024 0.0439 -0.0066 -13.07% 0.0499 0.05027 0.0439 1,511,605.00
14 Mar 2024 0.0505 0.00178 3.65% 0.0495 0.0506 0.0472 619,779.00
13 Mar 2024 0.04872 0.00139 2.94% 0.0473 0.0508 0.04702 455,983.00
12 Mar 2024 0.04733 -0.00509 -9.71% 0.05242 0.0526 0.04692 504,903.00
11 Mar 2024 0.05242 0.0007 1.35% 0.05151 0.0537 0.04759 1,388,616.00
10 Mar 2024 0.05172 0.01141 28.31% 0.04031 0.0602 0.0395 658,368.00
09 Mar 2024 0.04031 0.00232 6.11% 0.03799 0.041 0.03703 670,200.00
08 Mar 2024 0.03799 0.00059 1.58% 0.0373 0.0382 0.03632 671,634.00
07 Mar 2024 0.0374 0.00069 1.88% 0.03671 0.0377 0.036 742,460.00
06 Mar 2024 0.03671 -0.00179 -4.65% 0.0389 0.0402 0.03595 679,514.00
05 Mar 2024 0.0385 0.0005 1.32% 0.0381 0.0419 0.037 861,762.00
04 Mar 2024 0.038 0.0021 5.85% 0.0359 0.03875 0.0346 1,713,689.00
03 Mar 2024 0.0359 0.0016 4.66% 0.0332 0.0364 0.0332 953,064.00
02 Mar 2024 0.0343 -0.0012 -3.38% 0.0354 0.0361 0.0327 984,769.00

Su Consulta Reciente

COIN
LOOTTUST
LOOT Token
BOV
PIBB11
It Now PIBB IBRX 50 Fund...
LSE
ZS46
Close Bros 25
USOTC
LNGNF
LNG Energy (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados