Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LSSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.13305 | -0.00022 | -0.17% | 0.141668 | 0.270207 | 0.13199 | 81,472.00 |
| 04 Jun 2024 | 0.13327 | 0.001804 | 1.37% | 0.131669 | 0.135057 | 0.130336 | 38,978.00 |
| 03 Jun 2024 | 0.131466 | -0.002568 | -1.92% | 0.133877 | 0.137146 | 0.13077 | 75,867.00 |
| 02 Jun 2024 | 0.134034 | -0.002096 | -1.54% | 0.13613 | 0.136794 | 0.133645 | 74,825.00 |
| 01 Jun 2024 | 0.136131 | -0.004803 | -3.41% | 0.140942 | 0.141013 | 0.13594 | 73,975.00 |
| 31 May 2024 | 0.140933 | -0.000788 | -0.56% | 0.141668 | 0.142911 | 0.139166 | 74,620.00 |
| 30 May 2024 | 0.141721 | -0.001921 | -1.34% | 0.143698 | 0.144978 | 0.140311 | 70,451.00 |
| 29 May 2024 | 0.143642 | -0.001712 | -1.18% | 0.145201 | 0.146063 | 0.142385 | 71,784.00 |
| 28 May 2024 | 0.145354 | 0.008284 | 6.04% | 0.136013 | 0.147445 | 0.134521 | 74,068.00 |
| 27 May 2024 | 0.13707 | 0.001288 | 0.95% | 0.140069 | 0.141473 | 0.134293 | 80,005.00 |
| 26 May 2024 | 0.135782 | -0.000736 | -0.54% | 0.136617 | 0.138427 | 0.134894 | 75,190.00 |
| 25 May 2024 | 0.136517 | -0.004042 | -2.88% | 0.140291 | 0.141303 | 0.135713 | 71,433.00 |
| 24 May 2024 | 0.14056 | 0.000938 | 0.67% | 0.140069 | 0.142092 | 0.136579 | 73,381.00 |
| 23 May 2024 | 0.139622 | -0.004672 | -3.24% | 0.144115 | 0.146161 | 0.13309 | 70,809.00 |
| 22 May 2024 | 0.144294 | -0.003491 | -2.36% | 0.147673 | 0.150089 | 0.143094 | 67,922.00 |
| 21 May 2024 | 0.147785 | -0.005957 | -3.87% | 0.154068 | 0.156833 | 0.14651 | 68,331.00 |
| 20 May 2024 | 0.153742 | 0.005998 | 4.06% | 0.143508 | 0.217294 | 0.14144 | 76,896.00 |
| 19 May 2024 | 0.147744 | 0.00028 | 0.19% | 0.147707 | 0.153076 | 0.146698 | 68,761.00 |
| 18 May 2024 | 0.147464 | 0.001479 | 1.01% | 0.146012 | 0.14807 | 0.145845 | 67,461.00 |
| 17 May 2024 | 0.145985 | 0.002741 | 1.91% | 0.142697 | 0.146734 | 0.141723 | 72,553.00 |
| 16 May 2024 | 0.143244 | -0.005016 | -3.38% | 0.147128 | 0.147716 | 0.142536 | 68,837.00 |
| 15 May 2024 | 0.14826 | 0.004624 | 3.22% | 0.143508 | 0.148433 | 0.14144 | 67,628.00 |
| 14 May 2024 | 0.143636 | -0.004826 | -3.25% | 0.148103 | 0.148828 | 0.142225 | 67,872.00 |
| 13 May 2024 | 0.148462 | -0.00133 | -0.89% | 0.150631 | 0.206648 | 0.146079 | 70,386.00 |
| 12 May 2024 | 0.149792 | -0.000542 | -0.36% | 0.150631 | 0.151049 | 0.147485 | 67,649.00 |
| 11 May 2024 | 0.150334 | -0.004182 | -2.71% | 0.154341 | 0.155238 | 0.150158 | 67,459.00 |
| 10 May 2024 | 0.154517 | 0.00493 | 3.30% | 0.149309 | 0.155541 | 0.14864 | 67,416.00 |
| 09 May 2024 | 0.149587 | 0.003473 | 2.38% | 0.146229 | 0.150902 | 0.14299 | 32,399.00 |
| 08 May 2024 | 0.146114 | 0.001755 | 1.22% | 0.143721 | 0.147302 | 0.142469 | 68,817.00 |
| 07 May 2024 | 0.14436 | 0.000901 | 0.63% | 0.143447 | 0.145616 | 0.141138 | 68,634.00 |
| 06 May 2024 | 0.143458 | 0.000568 | 0.40% | 0.142085 | 0.22588 | 0.140137 | 65,625.00 |
| 05 May 2024 | 0.14289 | -0.002636 | -1.81% | 0.145487 | 0.145487 | 0.141357 | 71,356.00 |
| 04 May 2024 | 0.145527 | 0.00265 | 1.86% | 0.142738 | 0.14637 | 0.139992 | 74,579.00 |
| 03 May 2024 | 0.142876 | 0.000788 | 0.55% | 0.142085 | 0.144712 | 0.140137 | 71,164.00 |
| 02 May 2024 | 0.142088 | 0.000236 | 0.17% | 0.142226 | 0.143265 | 0.138975 | 72,654.00 |
| 01 May 2024 | 0.141853 | -0.004668 | -3.19% | 0.145384 | 0.145994 | 0.139298 | 72,123.00 |
| 30 Abr 2024 | 0.146521 | 0.006622 | 4.73% | 0.139603 | 0.149004 | 0.139359 | 56,570.00 |
| 29 Abr 2024 | 0.139899 | 0.001673 | 1.21% | 0.167135 | 0.225114 | 0.136867 | 43,810.00 |
| 28 Abr 2024 | 0.138226 | 0.000149 | 0.11% | 0.138407 | 0.148827 | 0.136832 | 35,957.00 |
| 27 Abr 2024 | 0.138077 | -0.002639 | -1.88% | 0.140829 | 0.142777 | 0.134686 | 27,205.00 |
| 26 Abr 2024 | 0.140716 | -0.006603 | -4.48% | 0.147191 | 0.154263 | 0.139146 | 35,003.00 |
| 25 Abr 2024 | 0.147319 | -0.001432 | -0.96% | 0.148973 | 0.151322 | 0.142563 | 46,592.00 |
| 24 Abr 2024 | 0.148751 | -0.000744 | -0.50% | 0.149648 | 0.164211 | 0.14673 | 30,791.00 |
| 23 Abr 2024 | 0.149495 | -0.012833 | -7.91% | 0.16226 | 0.163465 | 0.148323 | 28,264.00 |
| 22 Abr 2024 | 0.162328 | -0.00057 | -0.35% | 0.167135 | 0.227877 | 0.154343 | 47,346.00 |
| 21 Abr 2024 | 0.162898 | -0.002436 | -1.47% | 0.165232 | 0.171282 | 0.161883 | 38,841.00 |
| 20 Abr 2024 | 0.165334 | -0.001462 | -0.88% | 0.166072 | 0.171028 | 0.161129 | 32,317.00 |
| 19 Abr 2024 | 0.166796 | -0.000628 | -0.38% | 0.167135 | 0.168203 | 0.15759 | 34,356.00 |
| 18 Abr 2024 | 0.167424 | 0.002188 | 1.32% | 0.166035 | 0.170842 | 0.161792 | 18,958.00 |
| 17 Abr 2024 | 0.165235 | -0.019878 | -10.74% | 0.18498 | 0.186413 | 0.161446 | 21,482.00 |
| 16 Abr 2024 | 0.185113 | 0.004501 | 2.49% | 0.180331 | 0.185815 | 0.171181 | 34,287.00 |
| 15 Abr 2024 | 0.180612 | 0.001589 | 0.89% | 0.178266 | 0.18657 | 0.176671 | 47,900.00 |
| 14 Abr 2024 | 0.179023 | 0.003073 | 1.75% | 0.174766 | 0.189667 | 0.169232 | 22,221.00 |
| 13 Abr 2024 | 0.175949 | -0.032375 | -15.54% | 0.207365 | 0.207849 | 0.17375 | 10,419.00 |
| 12 Abr 2024 | 0.208324 | -0.014246 | -6.40% | 0.222347 | 0.2237 | 0.187889 | 9,994.00 |
| 11 Abr 2024 | 0.222571 | 0.007157 | 3.32% | 0.215165 | 0.22442 | 0.212317 | 10,497.00 |
| 10 Abr 2024 | 0.215414 | -0.007947 | -3.56% | 0.223122 | 0.227947 | 0.215307 | 6,859.00 |
| 09 Abr 2024 | 0.223361 | -0.018904 | -7.80% | 0.242521 | 0.244242 | 0.215896 | 12,390.00 |
| 08 Abr 2024 | 0.242265 | 0.014981 | 6.59% | 0.228626 | 0.244232 | 0.221432 | 31,120.00 |
| 07 Abr 2024 | 0.227284 | -0.001875 | -0.82% | 0.228626 | 0.238862 | 0.224789 | 2,556.00 |
| 06 Abr 2024 | 0.229159 | 0.008089 | 3.66% | 0.220309 | 0.234422 | 0.219599 | 1,418.00 |
| 05 Abr 2024 | 0.221071 | -0.005914 | -2.61% | 0.227177 | 0.22769 | 0.208932 | 32,066.00 |
| 04 Abr 2024 | 0.226984 | -0.001704 | -0.75% | 0.22779 | 0.230427 | 0.211633 | 20,187.00 |
| 03 Abr 2024 | 0.228689 | -0.003964 | -1.70% | 0.233284 | 0.238704 | 0.22851 | 24,648.00 |
| 02 Abr 2024 | 0.232653 | -0.008425 | -3.49% | 0.240496 | 0.254213 | 0.227117 | 20,815.00 |
| 01 Abr 2024 | 0.241078 | -0.015536 | -6.05% | 0.25797 | 0.260227 | 0.234977 | 39,924.00 |
| 31 Mar 2024 | 0.256614 | -0.00038 | -0.15% | 0.256943 | 0.263 | 0.255073 | 16,233.00 |
| 30 Mar 2024 | 0.256995 | -0.029753 | -10.38% | 0.287195 | 0.289541 | 0.256399 | 10,428.00 |
| 29 Mar 2024 | 0.286748 | 0.045415 | 18.82% | 0.244188 | 0.291428 | 0.243752 | 17,365.00 |
| 28 Mar 2024 | 0.241333 | 0.01122 | 4.88% | 0.232237 | 0.255429 | 0.227381 | 38,463.00 |
| 27 Mar 2024 | 0.230113 | -0.01409 | -5.77% | 0.245157 | 0.245204 | 0.223757 | 37,362.00 |
| 26 Mar 2024 | 0.244203 | -0.012731 | -4.95% | 0.260417 | 0.265721 | 0.229756 | 40,858.00 |
| 25 Mar 2024 | 0.256934 | -0.018122 | -6.59% | 0.262542 | 0.28391 | 0.252013 | 65,449.00 |
| 24 Mar 2024 | 0.275056 | -0.004666 | -1.67% | 0.279684 | 0.290254 | 0.27308 | 23,362.00 |
| 23 Mar 2024 | 0.279722 | 0.028535 | 11.36% | 0.250644 | 0.287961 | 0.243981 | 31,253.00 |
| 22 Mar 2024 | 0.251187 | -0.000372 | -0.15% | 0.254011 | 0.264377 | 0.243433 | 42,261.00 |
| 21 Mar 2024 | 0.251558 | -0.027857 | -9.97% | 0.262542 | 0.272907 | 0.250801 | 40,295.00 |
| 20 Mar 2024 | 0.279415 | 0.040475 | 16.94% | 0.239388 | 0.280667 | 0.234208 | 49,881.00 |
| 19 Mar 2024 | 0.23894 | -0.021034 | -8.09% | 0.259526 | 0.263009 | 0.235401 | 44,362.00 |
| 18 Mar 2024 | 0.259974 | -0.032153 | -11.01% | 0.323308 | 0.354365 | 0.242691 | 63,567.00 |
| 17 Mar 2024 | 0.292128 | -0.003693 | -1.25% | 0.298276 | 0.307155 | 0.288027 | 43,672.00 |
| 16 Mar 2024 | 0.295821 | -0.007225 | -2.38% | 0.303492 | 0.328843 | 0.295423 | 49,034.00 |
| 15 Mar 2024 | 0.303046 | -0.033932 | -10.07% | 0.323308 | 0.354365 | 0.292869 | 69,199.00 |
| 14 Mar 2024 | 0.336978 | 0.013323 | 4.12% | 0.323308 | 0.363168 | 0.307536 | 40,310.00 |
| 13 Mar 2024 | 0.323655 | 0.040904 | 14.47% | 0.282995 | 0.352776 | 0.278261 | 46,520.00 |
| 12 Mar 2024 | 0.282751 | 0.025702 | 10.00% | 0.257406 | 0.290296 | 0.243634 | 49,516.00 |
| 11 Mar 2024 | 0.257049 | 0.013128 | 5.38% | 0.214347 | 0.261514 | 0.210578 | 91,938.00 |
| 10 Mar 2024 | 0.243921 | -0.000185 | -0.08% | 0.242202 | 0.243921 | 0.228941 | 57,255.00 |
| 09 Mar 2024 | 0.244106 | 0.032363 | 15.28% | 0.213603 | 0.245045 | 0.213437 | 66,649.00 |
| 08 Mar 2024 | 0.211742 | -0.012815 | -5.71% | 0.224658 | 0.240799 | 0.21121 | 63,069.00 |
