Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LPTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 13.56 | 0.860 | 6.77% | 12.66 | 14.15 | 12.54 | 21,757.00 |
| 02 May 2024 | 12.70 | 0.290 | 2.34% | 12.38 | 12.84 | 11.97 | 11,125.00 |
| 01 May 2024 | 12.41 | -0.020 | -0.16% | 12.36 | 12.68 | 11.45 | 62,970.00 |
| 30 Abr 2024 | 12.43 | -0.990 | -7.38% | 13.33 | 13.52 | 12.07 | 28,636.00 |
| 29 Abr 2024 | 13.42 | -0.060 | -0.45% | 15.69 | 16.64 | 12.87 | 37,585.00 |
| 28 Abr 2024 | 13.48 | -0.500 | -3.58% | 13.98 | 14.57 | 13.40 | 10,499.00 |
| 27 Abr 2024 | 13.98 | 0.010 | 0.07% | 14.05 | 14.35 | 13.49 | 12,742.00 |
| 26 Abr 2024 | 13.97 | -0.920 | -6.18% | 14.92 | 14.96 | 13.90 | 14,225.00 |
| 25 Abr 2024 | 14.89 | -0.330 | -2.17% | 14.84 | 15.63 | 13.84 | 32,651.00 |
| 24 Abr 2024 | 15.22 | -0.050 | -0.33% | 15.22 | 15.57 | 14.03 | 19,650.00 |
| 23 Abr 2024 | 15.27 | -0.430 | -2.74% | 15.69 | 16.64 | 15.11 | 39,325.00 |
| 22 Abr 2024 | 15.70 | 0.440 | 2.88% | 15.84 | 16.16 | 14.95 | 40,967.00 |
| 21 Abr 2024 | 15.26 | -0.810 | -5.04% | 15.84 | 16.16 | 14.77 | 40,998.00 |
| 20 Abr 2024 | 16.07 | 3.01 | 23.05% | 12.47 | 16.45 | 12.47 | 42,842.00 |
| 19 Abr 2024 | 13.06 | -0.340 | -2.54% | 13.26 | 13.66 | 11.99 | 57,903.00 |
| 18 Abr 2024 | 13.40 | 1.74 | 14.92% | 11.70 | 14.23 | 11.29 | 194,854.00 |
| 17 Abr 2024 | 11.66 | -0.390 | -3.24% | 11.82 | 12.19 | 10.98 | 34,392.00 |
| 16 Abr 2024 | 12.05 | 0.130 | 1.09% | 11.91 | 12.63 | 11.47 | 28,298.00 |
| 15 Abr 2024 | 11.92 | -0.240 | -1.97% | 12.00 | 13.37 | 11.36 | 95,430.00 |
| 14 Abr 2024 | 12.16 | 1.17 | 10.65% | 10.98 | 12.26 | 10.51 | 72,193.00 |
| 13 Abr 2024 | 10.99 | -1.32 | -10.72% | 12.27 | 12.69 | 9.42 | 89,041.00 |
| 12 Abr 2024 | 12.31 | -3.11 | -20.17% | 15.79 | 15.79 | 10.81 | 81,892.00 |
| 11 Abr 2024 | 15.42 | -0.190 | -1.22% | 15.59 | 16.16 | 15.28 | 22,020.00 |
| 10 Abr 2024 | 15.61 | -0.570 | -3.52% | 16.17 | 16.23 | 14.85 | 26,503.00 |
| 09 Abr 2024 | 16.18 | -1.55 | -8.74% | 17.74 | 17.74 | 16.07 | 18,278.00 |
| 08 Abr 2024 | 17.73 | 0.650 | 3.81% | 17.06 | 17.82 | 16.66 | 30,444.00 |
| 07 Abr 2024 | 17.08 | -0.060 | -0.35% | 17.05 | 17.36 | 16.52 | 38,569.00 |
| 06 Abr 2024 | 17.14 | 0.830 | 5.09% | 16.21 | 17.36 | 16.21 | 22,994.00 |
| 05 Abr 2024 | 16.31 | -0.450 | -2.68% | 16.72 | 16.78 | 15.51 | 36,929.00 |
| 04 Abr 2024 | 16.76 | 0.370 | 2.26% | 16.28 | 17.35 | 15.95 | 23,206.00 |
| 03 Abr 2024 | 16.39 | -0.180 | -1.09% | 16.53 | 17.25 | 15.95 | 53,906.00 |
| 02 Abr 2024 | 16.57 | -1.45 | -8.05% | 17.99 | 18.03 | 16.20 | 132,692.00 |
| 01 Abr 2024 | 18.02 | -0.670 | -3.58% | 18.74 | 19.00 | 17.20 | 140,678.00 |
| 31 Mar 2024 | 18.69 | 0.170 | 0.92% | 18.51 | 18.91 | 18.47 | 27,559.00 |
| 30 Mar 2024 | 18.52 | -0.310 | -1.65% | 18.78 | 19.05 | 18.35 | 75,873.00 |
| 29 Mar 2024 | 18.83 | -0.500 | -2.59% | 19.30 | 19.40 | 18.20 | 80,103.00 |
| 28 Mar 2024 | 19.33 | -0.350 | -1.78% | 19.70 | 19.91 | 18.90 | 75,263.00 |
| 27 Mar 2024 | 19.68 | -0.890 | -4.33% | 20.46 | 21.68 | 19.55 | 55,535.00 |
| 26 Mar 2024 | 20.57 | 0.350 | 1.73% | 20.31 | 21.98 | 20.16 | 57,914.00 |
| 25 Mar 2024 | 20.22 | -0.180 | -0.88% | 20.33 | 20.64 | 19.85 | 74,578.00 |
| 24 Mar 2024 | 20.40 | 2.12 | 11.60% | 18.82 | 21.45 | 18.55 | 59,306.00 |
| 23 Mar 2024 | 18.28 | 0.130 | 0.72% | 18.25 | 19.69 | 17.98 | 45,219.00 |
| 22 Mar 2024 | 18.15 | -0.740 | -3.92% | 18.88 | 19.94 | 17.62 | 56,789.00 |
| 21 Mar 2024 | 18.89 | -0.120 | -0.63% | 18.87 | 19.88 | 18.10 | 75,219.00 |
| 20 Mar 2024 | 19.01 | 1.56 | 8.94% | 17.57 | 19.21 | 16.42 | 88,355.00 |
| 19 Mar 2024 | 17.45 | -1.81 | -9.40% | 19.35 | 19.48 | 16.73 | 155,237.00 |
| 18 Mar 2024 | 19.26 | -2.70 | -12.30% | 21.87 | 21.89 | 19.02 | 120,721.00 |
| 17 Mar 2024 | 21.96 | 1.80 | 8.93% | 20.40 | 24.69 | 19.15 | 123,764.00 |
| 16 Mar 2024 | 20.16 | -3.50 | -14.79% | 23.50 | 23.86 | 19.70 | 134,787.00 |
| 15 Mar 2024 | 23.66 | -3.07 | -11.49% | 27.10 | 27.29 | 22.24 | 445,160.00 |
| 14 Mar 2024 | 26.73 | 6.40 | 31.48% | 20.33 | 27.36 | 20.27 | 340,539.00 |
| 13 Mar 2024 | 20.33 | 0.080 | 0.40% | 20.23 | 21.06 | 19.72 | 61,096.00 |
| 12 Mar 2024 | 20.25 | -0.700 | -3.34% | 20.92 | 21.50 | 18.68 | 110,799.00 |
| 11 Mar 2024 | 20.95 | -0.950 | -4.34% | 21.99 | 22.70 | 20.31 | 758,644.00 |
| 10 Mar 2024 | 21.90 | -1.31 | -5.64% | 23.05 | 23.77 | 21.05 | 142,337.00 |
| 09 Mar 2024 | 23.21 | -0.300 | -1.28% | 23.32 | 27.48 | 21.67 | 684,036.00 |
| 08 Mar 2024 | 23.51 | 7.38 | 45.75% | 15.99 | 24.67 | 15.29 | 754,356.00 |
| 07 Mar 2024 | 16.13 | 1.43 | 9.73% | 14.80 | 16.86 | 14.42 | 170,089.00 |
| 06 Mar 2024 | 14.70 | 1.50 | 11.36% | 13.16 | 14.90 | 12.59 | 78,462.00 |
| 05 Mar 2024 | 13.20 | -1.05 | -7.37% | 14.24 | 15.84 | 11.34 | 155,365.00 |
| 04 Mar 2024 | 14.25 | 0.040 | 0.28% | 14.27 | 14.46 | 13.34 | 141,116.00 |
| 03 Mar 2024 | 14.21 | -0.400 | -2.74% | 14.64 | 15.26 | 12.48 | 122,357.00 |
| 02 Mar 2024 | 14.61 | 0.230 | 1.60% | 14.49 | 14.73 | 13.95 | 53,530.00 |
| 01 Mar 2024 | 14.38 | 0.880 | 6.52% | 13.51 | 15.49 | 13.45 | 127,750.00 |
| 29 Feb 2024 | 13.50 | -0.450 | -3.23% | 13.81 | 14.18 | 13.05 | 158,994.00 |
| 28 Feb 2024 | 13.95 | -0.380 | -2.65% | 14.35 | 15.49 | 11.62 | 196,527.00 |
| 27 Feb 2024 | 14.33 | -0.110 | -0.76% | 14.48 | 15.27 | 14.00 | 143,706.00 |
| 26 Feb 2024 | 14.44 | -0.150 | -1.03% | 14.52 | 14.86 | 13.89 | 130,887.00 |
| 25 Feb 2024 | 14.59 | 0.510 | 3.62% | 14.02 | 16.23 | 13.66 | 209,881.00 |
| 24 Feb 2024 | 14.08 | 0.330 | 2.40% | 13.71 | 14.28 | 13.32 | 99,338.00 |
| 23 Feb 2024 | 13.75 | -1.15 | -7.72% | 14.82 | 15.28 | 13.54 | 157,004.00 |
| 22 Feb 2024 | 14.90 | -0.420 | -2.74% | 15.56 | 17.35 | 14.35 | 296,741.00 |
| 21 Feb 2024 | 15.32 | 0.750 | 5.15% | 14.50 | 16.80 | 13.84 | 357,661.00 |
| 20 Feb 2024 | 14.57 | -2.48 | -14.55% | 17.41 | 17.82 | 14.10 | 293,988.00 |
| 19 Feb 2024 | 17.05 | -0.750 | -4.21% | 17.79 | 19.30 | 16.49 | 317,020.00 |
| 18 Feb 2024 | 17.80 | -0.090 | -0.50% | 18.08 | 20.66 | 16.21 | 635,943.00 |
| 17 Feb 2024 | 17.89 | 3.54 | 24.67% | 14.56 | 22.00 | 13.31 | 1,232,429.00 |
| 16 Feb 2024 | 14.35 | 6.25 | 77.16% | 8.12 | 15.14 | 8.10 | 1,297,552.00 |
| 15 Feb 2024 | 8.10 | 0.150 | 1.89% | 7.95 | 8.15 | 7.91 | 18,414.00 |
| 14 Feb 2024 | 7.95 | 0.290 | 3.79% | 7.64 | 8.07 | 7.61 | 24,823.00 |
| 13 Feb 2024 | 7.66 | -0.030 | -0.39% | 7.69 | 7.75 | 7.43 | 21,692.00 |
| 12 Feb 2024 | 7.69 | 0.280 | 3.78% | 7.46 | 7.73 | 7.32 | 40,045.00 |
| 11 Feb 2024 | 7.41 | -0.060 | -0.80% | 7.48 | 7.65 | 7.36 | 26,080.00 |
| 10 Feb 2024 | 7.47 | -0.020 | -0.27% | 7.50 | 9.35 | 7.30 | 25,009.00 |
| 09 Feb 2024 | 7.49 | 0.180 | 2.46% | 7.29 | 7.53 | 7.29 | 18,327.00 |
| 08 Feb 2024 | 7.31 | 0.00 | 0.00% | 7.33 | 7.63 | 7.21 | 16,342.00 |
| 07 Feb 2024 | 7.31 | 0.320 | 4.58% | 6.99 | 7.33 | 6.95 | 11,797.00 |
| 06 Feb 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 7.08 | 6.91 | 6,045.00 |
| 05 Feb 2024 | 6.99 | -0.040 | -0.57% | 7.05 | 7.16 | 6.87 | 23,564.00 |
| 04 Feb 2024 | 7.03 | -0.220 | -3.03% | 7.25 | 7.26 | 7.03 | 14,387.00 |
| 03 Feb 2024 | 7.25 | 0.010 | 0.14% | 7.24 | 7.85 | 7.15 | 53,807.00 |
