Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LOVEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.000605 | 0.000064 | 11.83% | 0.000539 | 0.000605 | 0.00051 | 3,076,299.00 |
| 17 Jun 2024 | 0.000541 | 0.000032 | 6.29% | 0.000488 | 0.000554 | 0.000479 | 4,475,976.00 |
| 16 Jun 2024 | 0.000509 | -0.000014 | -2.68% | 0.000522 | 0.000522 | 0.000509 | 871,289.00 |
| 15 Jun 2024 | 0.000523 | 0.000075 | 16.74% | 0.000446 | 0.000572 | 0.000446 | 203,116.00 |
| 14 Jun 2024 | 0.000448 | 0.00000300 | 0.67% | 0.000446 | 0.000451 | 0.000446 | 306,224.00 |
| 13 Jun 2024 | 0.000445 | -0.00000500 | -1.11% | 0.000452 | 0.000456 | 0.000441 | 2,079,805.00 |
| 12 Jun 2024 | 0.00045 | -0.00000300 | -0.66% | 0.000453 | 0.000461 | 0.000441 | 2,454,046.00 |
| 11 Jun 2024 | 0.000453 | -0.000089 | -16.42% | 0.00054 | 0.00055 | 0.000453 | 1,023,559.00 |
| 10 Jun 2024 | 0.000542 | -0.000054 | -9.06% | 0.000572 | 0.000573 | 0.000536 | 3,348,617.00 |
| 09 Jun 2024 | 0.000596 | 0.000064 | 12.03% | 0.000532 | 0.000611 | 0.000514 | 534,617.00 |
| 08 Jun 2024 | 0.000532 | 0.000056 | 11.76% | 0.000479 | 0.000718 | 0.000464 | 873,651.00 |
| 07 Jun 2024 | 0.000476 | -0.000069 | -12.66% | 0.000545 | 0.000545 | 0.000449 | 601,332.00 |
| 06 Jun 2024 | 0.000545 | 0.000027 | 5.21% | 0.000518 | 0.00055 | 0.000518 | 518,471.00 |
| 05 Jun 2024 | 0.000518 | 0.000054 | 11.64% | 0.000463 | 0.000518 | 0.000458 | 1,107,784.00 |
| 04 Jun 2024 | 0.000464 | -0.000023 | -4.72% | 0.000489 | 0.000502 | 0.000464 | 735,331.00 |
| 03 Jun 2024 | 0.000487 | -0.000014 | -2.79% | 0.000498 | 0.0005 | 0.000483 | 4,069,283.00 |
| 02 Jun 2024 | 0.000501 | 0.000016 | 3.30% | 0.000473 | 0.000502 | 0.000458 | 4,967,699.00 |
| 01 Jun 2024 | 0.000485 | 0.000019 | 4.08% | 0.000468 | 0.000525 | 0.000468 | 6,721,715.00 |
| 31 May 2024 | 0.000466 | 0.000037 | 8.62% | 0.000443 | 0.000483 | 0.000415 | 2,841,718.00 |
| 30 May 2024 | 0.000429 | -0.000027 | -5.92% | 0.000443 | 0.000449 | 0.000423 | 3,392,254.00 |
| 29 May 2024 | 0.000456 | 0.000013 | 2.93% | 0.000444 | 0.0005 | 0.000443 | 10,541,282.00 |
| 28 May 2024 | 0.000443 | 0.00 | 0.00% | 0.000443 | 0.000444 | 0.00041 | 16,572,736.00 |
| 27 May 2024 | 0.000443 | 0.000034 | 8.31% | 0.000426 | 0.000484 | 0.000425 | 11,738,660.00 |
| 26 May 2024 | 0.000409 | -0.000016 | -3.76% | 0.000423 | 0.000426 | 0.000398 | 7,882,759.00 |
| 25 May 2024 | 0.000425 | -0.000044 | -9.38% | 0.000471 | 0.000481 | 0.000417 | 6,075,523.00 |
| 24 May 2024 | 0.000469 | 0.000061 | 14.95% | 0.000406 | 0.000474 | 0.000406 | 11,773,316.00 |
| 23 May 2024 | 0.000408 | 0.00000800 | 2.00% | 0.000398 | 0.000409 | 0.000394 | 4,729,324.00 |
| 22 May 2024 | 0.0004 | 0.000018 | 4.71% | 0.000382 | 0.00041 | 0.000373 | 11,507,559.00 |
| 21 May 2024 | 0.000382 | -0.00000700 | -1.80% | 0.000389 | 0.00039 | 0.000382 | 547,514.00 |
| 20 May 2024 | 0.000389 | -0.00000100 | -0.26% | 0.00039 | 0.000395 | 0.000385 | 1,583,005.00 |
| 19 May 2024 | 0.00039 | -0.00000400 | -1.02% | 0.000394 | 0.000394 | 0.000387 | 648,761.00 |
| 18 May 2024 | 0.000394 | 0.000029 | 7.95% | 0.000365 | 0.000394 | 0.000364 | 1,096,042.00 |
| 17 May 2024 | 0.000365 | 0.00000200 | 0.55% | 0.000361 | 0.000365 | 0.00036 | 1,645,411.00 |
| 16 May 2024 | 0.000363 | 0.00000100 | 0.28% | 0.000364 | 0.000364 | 0.000361 | 2,457,140.00 |
| 15 May 2024 | 0.000362 | -0.000029 | -7.42% | 0.000389 | 0.000389 | 0.00036 | 714,503.00 |
| 14 May 2024 | 0.000391 | -0.00000300 | -0.76% | 0.000387 | 0.000395 | 0.000387 | 321,152.00 |
| 13 May 2024 | 0.000394 | 0.000032 | 8.84% | 0.000395 | 0.000399 | 0.000389 | 1,274,003.00 |
| 12 May 2024 | 0.000362 | 0.00 | 0.00% | 0.000363 | 0.000363 | 0.000362 | 151,181.00 |
| 11 May 2024 | 0.000362 | 0.000012 | 3.43% | 0.000349 | 0.000362 | 0.000348 | 1,843,244.00 |
| 10 May 2024 | 0.00035 | 0.00 | 0.00% | 0.00035 | 0.000352 | 0.000342 | 1,730,796.00 |
| 09 May 2024 | 0.00035 | 0.00000700 | 2.04% | 0.000348 | 0.000355 | 0.000345 | 761,888.00 |
| 08 May 2024 | 0.000343 | -0.00000800 | -2.28% | 0.000351 | 0.000357 | 0.000341 | 2,009,198.00 |
| 07 May 2024 | 0.000351 | -0.00000400 | -1.13% | 0.000352 | 0.000352 | 0.00035 | 341,770.00 |
| 06 May 2024 | 0.000355 | -0.00000300 | -0.84% | 0.000355 | 0.000355 | 0.000351 | 2,577,052.00 |
| 05 May 2024 | 0.000358 | -0.00000500 | -1.38% | 0.000352 | 0.000359 | 0.000352 | 1,447,951.00 |
| 04 May 2024 | 0.000363 | 0.00000300 | 0.83% | 0.00036 | 0.000363 | 0.00036 | 198,741.00 |
| 03 May 2024 | 0.00036 | 0.00 | 0.00% | 0.000362 | 0.000362 | 0.000349 | 1,383,185.00 |
| 02 May 2024 | 0.00036 | 0.000034 | 10.43% | 0.000325 | 0.000362 | 0.000325 | 1,377,605.00 |
| 01 May 2024 | 0.000326 | -0.00000500 | -1.51% | 0.000332 | 0.000332 | 0.000319 | 898,366.00 |
| 30 Abr 2024 | 0.000331 | -0.000011 | -3.22% | 0.000341 | 0.000342 | 0.000331 | 1,687,006.00 |
| 29 Abr 2024 | 0.000342 | -0.000029 | -7.82% | 0.000367 | 0.000368 | 0.000328 | 4,433,586.00 |
| 28 Abr 2024 | 0.000371 | 0.00000600 | 1.64% | 0.000451 | 0.000451 | 0.000354 | 9,333,469.00 |
| 27 Abr 2024 | 0.000365 | 0.000022 | 6.41% | 0.000341 | 0.00038 | 0.000334 | 15,632,958.00 |
| 26 Abr 2024 | 0.000343 | -0.00000500 | -1.44% | 0.000328 | 0.000348 | 0.00032 | 8,242,960.00 |
| 25 Abr 2024 | 0.000348 | 0.000022 | 6.75% | 0.000339 | 0.000348 | 0.000339 | 1,069,439.00 |
| 24 Abr 2024 | 0.000326 | -0.000087 | -21.07% | 0.000451 | 0.000451 | 0.000322 | 4,093,422.00 |
| 23 Abr 2024 | 0.000413 | 0.000101 | 32.37% | 0.000311 | 0.00045 | 0.00031 | 5,693,656.00 |
| 22 Abr 2024 | 0.000312 | 0.00000300 | 0.97% | 0.00031 | 0.000313 | 0.000309 | 7,669,767.00 |
| 21 Abr 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000307 | 0.00038 | 0.000307 | 2,057,431.00 |
| 20 Abr 2024 | 0.000305 | -0.00000700 | -2.24% | 0.000312 | 0.000312 | 0.000305 | 120,793.00 |
| 19 Abr 2024 | 0.000312 | -0.00000100 | -0.32% | 0.000312 | 0.000314 | 0.00031 | 638,398.00 |
| 18 Abr 2024 | 0.000313 | -0.000129 | -29.19% | 0.000378 | 0.00039 | 0.000303 | 903,764.00 |
| 17 Abr 2024 | 0.000442 | 0.000133 | 43.04% | 0.000378 | 0.00056 | 0.000305 | 8,498,602.00 |
| 16 Abr 2024 | 0.000309 | -0.000059 | -16.03% | 0.000363 | 0.000363 | 0.000304 | 4,902,608.00 |
| 15 Abr 2024 | 0.000368 | -0.000051 | -12.17% | 0.000374 | 0.000374 | 0.000368 | 2,513,275.00 |
| 14 Abr 2024 | 0.000419 | -0.000033 | -7.30% | 0.000404 | 0.00043 | 0.000404 | 9,680,362.00 |
| 13 Abr 2024 | 0.000452 | 0.000049 | 12.16% | 0.000402 | 0.000452 | 0.0004 | 15,360,473.00 |
| 12 Abr 2024 | 0.000403 | -0.00000300 | -0.74% | 0.000401 | 0.000404 | 0.0004 | 5,811,814.00 |
| 11 Abr 2024 | 0.000406 | 0.00000600 | 1.50% | 0.000404 | 0.000406 | 0.000403 | 3,295,875.00 |
| 10 Abr 2024 | 0.0004 | -0.000018 | -4.31% | 0.00041 | 0.00041 | 0.0004 | 36,788.00 |
| 09 Abr 2024 | 0.000418 | 0.00000800 | 1.95% | 0.00041 | 0.000422 | 0.0004 | 1,357,367.00 |
| 08 Abr 2024 | 0.00041 | -0.00000900 | -2.15% | 0.000414 | 0.000499 | 0.000401 | 2,271,718.00 |
| 07 Abr 2024 | 0.000419 | -0.00011 | -20.79% | 0.00041 | 0.00045 | 0.00039 | 1,226,314.00 |
| 06 Abr 2024 | 0.000529 | 0.000178 | 50.71% | 0.000351 | 0.000529 | 0.000351 | 14,225,352.00 |
| 05 Abr 2024 | 0.000351 | 0.00000800 | 2.33% | 0.00034 | 0.000362 | 0.00034 | 2,817,939.00 |
| 04 Abr 2024 | 0.000343 | -0.000029 | -7.80% | 0.000372 | 0.000372 | 0.000338 | 6,842,501.00 |
| 03 Abr 2024 | 0.000372 | -0.00006 | -13.89% | 0.000429 | 0.000436 | 0.000366 | 1,575,513.00 |
| 02 Abr 2024 | 0.000432 | -0.000036 | -7.69% | 0.000456 | 0.000456 | 0.00043 | 702,032.00 |
| 01 Abr 2024 | 0.000468 | -0.00000200 | -0.43% | 0.000468 | 0.000468 | 0.000468 | 0.00 |
| 31 Mar 2024 | 0.00047 | -0.000017 | -3.49% | 0.000585 | 0.000585 | 0.000457 | 263,912.00 |
| 30 Mar 2024 | 0.000487 | -0.00005 | -9.31% | 0.000528 | 0.000531 | 0.000487 | 261,925.00 |
| 29 Mar 2024 | 0.000537 | -0.00000200 | -0.37% | 0.000535 | 0.000539 | 0.000532 | 327,435.00 |
| 28 Mar 2024 | 0.000539 | -0.000077 | -12.50% | 0.000585 | 0.000633 | 0.000536 | 747,256.00 |
| 27 Mar 2024 | 0.000616 | 0.000031 | 5.30% | 0.000585 | 0.000651 | 0.000585 | 441,054.00 |
| 26 Mar 2024 | 0.000585 | 0.00000500 | 0.86% | 0.000563 | 0.000624 | 0.000563 | 127,008.00 |
| 25 Mar 2024 | 0.00058 | 0.00000900 | 1.58% | 0.000604 | 0.000604 | 0.00058 | 97,104.00 |
| 24 Mar 2024 | 0.000571 | -0.000019 | -3.22% | 0.000563 | 0.000576 | 0.000563 | 55,653.00 |
| 23 Mar 2024 | 0.00059 | 0.00000600 | 1.03% | 0.00059 | 0.00059 | 0.000563 | 22,257.00 |
| 22 Mar 2024 | 0.000584 | -0.000029 | -4.73% | 0.000613 | 0.000619 | 0.000584 | 163,239.00 |
| 21 Mar 2024 | 0.000613 | 0.000044 | 7.73% | 0.000569 | 0.000614 | 0.000569 | 93,248.00 |
