Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LRCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00000399 | -0.00000003 | -0.75% | 0.00000402 | 0.00000408 | 0.00000398 | 148,831.00 |
| 10 May 2024 | 0.00000402 | -0.00000011 | -2.66% | 0.00000413 | 0.00000420 | 0.00000397 | 743,702.00 |
| 09 May 2024 | 0.00000413 | 0.00000003 | 0.73% | 0.00000410 | 0.00000415 | 0.00000402 | 163,198.00 |
| 08 May 2024 | 0.00000410 | 0.00000006 | 1.49% | 0.00000404 | 0.00000411 | 0.00000392 | 559,336.00 |
| 07 May 2024 | 0.00000404 | 0.00000000 | 0.00% | 0.00000404 | 0.00000409 | 0.00000396 | 211,947.00 |
| 06 May 2024 | 0.00000404 | -0.00000004 | -0.98% | 0.00000407 | 0.00000415 | 0.00000403 | 240,471.00 |
| 05 May 2024 | 0.00000408 | 0.00000005 | 1.24% | 0.00000403 | 0.00000414 | 0.00000400 | 201,165.00 |
| 04 May 2024 | 0.00000403 | -0.00000012 | -2.89% | 0.00000414 | 0.00000417 | 0.00000401 | 254,095.00 |
| 03 May 2024 | 0.00000415 | 0.00000004 | 0.97% | 0.00000410 | 0.00000419 | 0.00000405 | 300,944.00 |
| 02 May 2024 | 0.00000411 | 0.00000000 | 0.00% | 0.00000411 | 0.00000415 | 0.00000403 | 297,265.00 |
| 01 May 2024 | 0.00000411 | 0.00000022 | 5.66% | 0.00000389 | 0.00000414 | 0.00000388 | 454,556.00 |
| 30 Abr 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000394 | 0.00000397 | 0.00000377 | 352,355.00 |
| 29 Abr 2024 | 0.00000394 | -0.00000011 | -2.72% | 0.00000403 | 0.00000408 | 0.00000389 | 952,921.00 |
| 28 Abr 2024 | 0.00000405 | -0.00000005 | -1.22% | 0.00000409 | 0.00000420 | 0.00000404 | 254,684.00 |
| 27 Abr 2024 | 0.00000410 | 0.00000008 | 1.99% | 0.00000402 | 0.00000413 | 0.00000393 | 254,814.00 |
| 26 Abr 2024 | 0.00000402 | -0.00000009 | -2.19% | 0.00000411 | 0.00000413 | 0.00000400 | 222,327.00 |
| 25 Abr 2024 | 0.00000411 | 0.00000004 | 0.98% | 0.00000408 | 0.00000430 | 0.00000400 | 684,744.00 |
| 24 Abr 2024 | 0.00000407 | -0.00000007 | -1.69% | 0.00000412 | 0.00000428 | 0.00000405 | 948,180.00 |
| 23 Abr 2024 | 0.00000414 | -0.00000002 | -0.48% | 0.00000414 | 0.00000421 | 0.00000408 | 800,407.00 |
| 22 Abr 2024 | 0.00000416 | 0.00000006 | 1.46% | 0.00000410 | 0.00000424 | 0.00000408 | 558,675.00 |
| 21 Abr 2024 | 0.00000410 | -0.00000011 | -2.61% | 0.00000421 | 0.00000424 | 0.00000407 | 823,875.00 |
| 20 Abr 2024 | 0.00000421 | 0.00000025 | 6.31% | 0.00000396 | 0.00000429 | 0.00000393 | 370,215.00 |
| 19 Abr 2024 | 0.00000396 | 0.00000000 | 0.00% | 0.00000396 | 0.00000405 | 0.00000380 | 725,279.00 |
| 18 Abr 2024 | 0.00000396 | -0.00000005 | -1.25% | 0.00000402 | 0.00000409 | 0.00000392 | 514,479.00 |
| 17 Abr 2024 | 0.00000401 | 0.00000002 | 0.50% | 0.00000395 | 0.00000415 | 0.00000386 | 802,549.00 |
| 16 Abr 2024 | 0.00000399 | 0.00000003 | 0.76% | 0.00000396 | 0.00000410 | 0.00000385 | 959,408.00 |
| 15 Abr 2024 | 0.00000396 | -0.00000013 | -3.18% | 0.00000404 | 0.00000422 | 0.00000387 | 806,013.00 |
| 14 Abr 2024 | 0.00000409 | 0.00000026 | 6.79% | 0.00000384 | 0.00000416 | 0.00000370 | 1,312,481.00 |
| 13 Abr 2024 | 0.00000383 | -0.00000038 | -9.03% | 0.00000421 | 0.00000426 | 0.00000337 | 3,518,627.00 |
| 12 Abr 2024 | 0.00000421 | -0.00000060 | -12.47% | 0.00000482 | 0.00000494 | 0.00000390 | 2,963,540.00 |
| 11 Abr 2024 | 0.00000481 | -0.00000001 | -0.21% | 0.00000482 | 0.00000503 | 0.00000476 | 756,167.00 |
| 10 Abr 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000492 | 0.00000501 | 0.00000476 | 816,260.00 |
| 09 Abr 2024 | 0.00000492 | -0.00000014 | -2.77% | 0.00000505 | 0.00000516 | 0.00000491 | 469,451.00 |
| 08 Abr 2024 | 0.00000506 | 0.00000002 | 0.40% | 0.00000504 | 0.00000512 | 0.00000490 | 473,769.00 |
| 07 Abr 2024 | 0.00000504 | 0.00000004 | 0.80% | 0.00000497 | 0.00000508 | 0.00000493 | 597,978.00 |
| 06 Abr 2024 | 0.00000500 | 0.00000001 | 0.20% | 0.00000493 | 0.00000517 | 0.00000493 | 813,671.00 |
| 05 Abr 2024 | 0.00000499 | -0.00000007 | -1.38% | 0.00000511 | 0.00000511 | 0.00000488 | 662,614.00 |
| 04 Abr 2024 | 0.00000506 | -0.00000012 | -2.32% | 0.00000515 | 0.00000525 | 0.00000504 | 935,503.00 |
| 03 Abr 2024 | 0.00000518 | 0.00000000 | 0.00% | 0.00000516 | 0.00000530 | 0.00000502 | 1,099,118.00 |
| 02 Abr 2024 | 0.00000518 | -0.00000003 | -0.58% | 0.00000520 | 0.00000529 | 0.00000505 | 1,705,076.00 |
| 01 Abr 2024 | 0.00000521 | -0.00000015 | -2.80% | 0.00000538 | 0.00000547 | 0.00000512 | 1,290,379.00 |
| 31 Mar 2024 | 0.00000536 | 0.00000002 | 0.37% | 0.00000538 | 0.00000554 | 0.00000534 | 1,202,831.00 |
| 30 Mar 2024 | 0.00000534 | -0.00000017 | -3.09% | 0.00000550 | 0.00000553 | 0.00000531 | 1,237,537.00 |
| 29 Mar 2024 | 0.00000551 | -0.00000006 | -1.08% | 0.00000556 | 0.00000561 | 0.00000542 | 1,714,761.00 |
| 28 Mar 2024 | 0.00000557 | -0.00000008 | -1.42% | 0.00000564 | 0.00000571 | 0.00000547 | 2,157,575.00 |
| 27 Mar 2024 | 0.00000565 | -0.00000030 | -5.04% | 0.00000595 | 0.00000606 | 0.00000523 | 2,177,647.00 |
| 26 Mar 2024 | 0.00000595 | 0.00000002 | 0.34% | 0.00000590 | 0.00000609 | 0.00000570 | 1,261,783.00 |
| 25 Mar 2024 | 0.00000593 | 0.00000001 | 0.17% | 0.00000594 | 0.00000605 | 0.00000588 | 2,100,747.00 |
| 24 Mar 2024 | 0.00000592 | 0.00000000 | 0.00% | 0.00000592 | 0.00000605 | 0.00000582 | 1,482,063.00 |
| 23 Mar 2024 | 0.00000592 | 0.00000002 | 0.34% | 0.00000590 | 0.00000604 | 0.00000587 | 1,166,014.00 |
| 22 Mar 2024 | 0.00000590 | -0.00000004 | -0.67% | 0.00000597 | 0.00000605 | 0.00000581 | 1,205,884.00 |
| 21 Mar 2024 | 0.00000594 | 0.00000005 | 0.85% | 0.00000590 | 0.00000604 | 0.00000575 | 1,435,168.00 |
| 20 Mar 2024 | 0.00000589 | 0.00000017 | 2.97% | 0.00000572 | 0.00000598 | 0.00000552 | 2,300,302.00 |
| 19 Mar 2024 | 0.00000572 | -0.00000004 | -0.69% | 0.00000577 | 0.00000597 | 0.00000531 | 3,359,160.00 |
| 18 Mar 2024 | 0.00000576 | -0.00000059 | -9.29% | 0.00000634 | 0.00000644 | 0.00000572 | 2,391,334.00 |
| 17 Mar 2024 | 0.00000635 | -0.00000015 | -2.31% | 0.00000653 | 0.00000685 | 0.00000629 | 3,090,837.00 |
| 16 Mar 2024 | 0.00000650 | -0.00000057 | -8.06% | 0.00000700 | 0.00000717 | 0.00000623 | 4,228,948.00 |
| 15 Mar 2024 | 0.00000707 | -0.00000055 | -7.22% | 0.00000750 | 0.00000787 | 0.00000660 | 34,308,746.00 |
| 14 Mar 2024 | 0.00000762 | 0.00000200 | 34.36% | 0.00000583 | 0.00000777 | 0.00000575 | 21,206,794.00 |
| 13 Mar 2024 | 0.00000582 | -0.00000005 | -0.85% | 0.00000588 | 0.00000621 | 0.00000564 | 5,877,142.00 |
| 12 Mar 2024 | 0.00000587 | -0.00000008 | -1.34% | 0.00000593 | 0.00000609 | 0.00000567 | 4,750,226.00 |
| 11 Mar 2024 | 0.00000595 | 0.00000013 | 2.23% | 0.00000582 | 0.00000664 | 0.00000556 | 13,353,325.00 |
| 10 Mar 2024 | 0.00000582 | 0.00000039 | 7.18% | 0.00000543 | 0.00000601 | 0.00000523 | 6,828,286.00 |
| 09 Mar 2024 | 0.00000543 | 0.00000022 | 4.22% | 0.00000522 | 0.00000555 | 0.00000515 | 1,780,778.00 |
| 08 Mar 2024 | 0.00000521 | -0.00000025 | -4.58% | 0.00000545 | 0.00000556 | 0.00000489 | 2,954,740.00 |
| 07 Mar 2024 | 0.00000546 | 0.00000005 | 0.92% | 0.00000541 | 0.00000551 | 0.00000520 | 2,008,086.00 |
| 06 Mar 2024 | 0.00000541 | 0.00000037 | 7.34% | 0.00000507 | 0.00000542 | 0.00000500 | 3,426,639.00 |
| 05 Mar 2024 | 0.00000504 | 0.00000021 | 4.35% | 0.00000482 | 0.00000573 | 0.00000426 | 8,036,267.00 |
| 04 Mar 2024 | 0.00000483 | -0.00000058 | -10.72% | 0.00000540 | 0.00000546 | 0.00000474 | 2,417,906.00 |
| 03 Mar 2024 | 0.00000541 | 0.00000021 | 4.04% | 0.00000520 | 0.00000570 | 0.00000461 | 3,732,111.00 |
| 02 Mar 2024 | 0.00000520 | 0.00000033 | 6.78% | 0.00000486 | 0.00000530 | 0.00000483 | 3,150,388.00 |
| 01 Mar 2024 | 0.00000487 | 0.00000019 | 4.06% | 0.00000464 | 0.00000489 | 0.00000464 | 1,731,284.00 |
| 29 Feb 2024 | 0.00000468 | 0.00000013 | 2.86% | 0.00000455 | 0.00000485 | 0.00000448 | 1,564,020.00 |
| 28 Feb 2024 | 0.00000455 | -0.00000045 | -9.00% | 0.00000499 | 0.00000510 | 0.00000414 | 2,668,624.00 |
| 27 Feb 2024 | 0.00000500 | -0.00000021 | -4.03% | 0.00000519 | 0.00000525 | 0.00000491 | 2,808,400.00 |
| 26 Feb 2024 | 0.00000521 | -0.00000017 | -3.16% | 0.00000537 | 0.00000553 | 0.00000515 | 3,317,203.00 |
| 25 Feb 2024 | 0.00000538 | 0.00000012 | 2.28% | 0.00000523 | 0.00000548 | 0.00000519 | 2,657,089.00 |
| 24 Feb 2024 | 0.00000526 | 0.00000013 | 2.53% | 0.00000512 | 0.00000560 | 0.00000501 | 7,055,475.00 |
| 23 Feb 2024 | 0.00000513 | 0.00000014 | 2.81% | 0.00000504 | 0.00000515 | 0.00000489 | 1,879,507.00 |
| 22 Feb 2024 | 0.00000499 | 0.00000014 | 2.89% | 0.00000484 | 0.00000509 | 0.00000478 | 1,440,905.00 |
| 21 Feb 2024 | 0.00000485 | -0.00000015 | -3.00% | 0.00000499 | 0.00000501 | 0.00000473 | 1,808,579.00 |
| 20 Feb 2024 | 0.00000500 | -0.00000018 | -3.47% | 0.00000518 | 0.00000521 | 0.00000481 | 2,636,548.00 |
| 19 Feb 2024 | 0.00000518 | 0.00000023 | 4.65% | 0.00000496 | 0.00000521 | 0.00000495 | 2,429,445.00 |
| 18 Feb 2024 | 0.00000495 | 0.00000006 | 1.23% | 0.00000485 | 0.00000520 | 0.00000482 | 4,025,393.00 |
| 17 Feb 2024 | 0.00000489 | 0.00000006 | 1.24% | 0.00000483 | 0.00000494 | 0.00000477 | 926,632.00 |
| 16 Feb 2024 | 0.00000483 | -0.00000002 | -0.41% | 0.00000486 | 0.00000497 | 0.00000473 | 1,444,724.00 |
| 15 Feb 2024 | 0.00000485 | 0.00000005 | 1.04% | 0.00000479 | 0.00000489 | 0.00000475 | 1,518,487.00 |
| 14 Feb 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000482 | 0.00000494 | 0.00000474 | 1,445,320.00 |
| 13 Feb 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000489 | 0.00000493 | 0.00000478 | 859,423.00 |
| 12 Feb 2024 | 0.00000492 | -0.00000002 | -0.40% | 0.00000501 | 0.00000501 | 0.00000482 | 655,268.00 |
| 11 Feb 2024 | 0.00000494 | -0.00000008 | -1.59% | 0.00000503 | 0.00000508 | 0.00000490 | 435,752.00 |
| 10 Feb 2024 | 0.00000502 | -0.00000005 | -0.99% | 0.00000507 | 0.00000512 | 0.00000496 | 748,770.00 |
