Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LTOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000284 | 0.00000007 | 2.53% | 0.00000277 | 0.00000296 | 0.00000273 | 2,547,929.00 |
| 16 May 2024 | 0.00000277 | -0.00000001 | -0.36% | 0.00000278 | 0.00000288 | 0.00000268 | 155,757.00 |
| 15 May 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000275 | 0.00000284 | 0.00000270 | 120,270.00 |
| 14 May 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000274 | 0.00000283 | 0.00000268 | 263,844.00 |
| 13 May 2024 | 0.00000274 | -0.00000005 | -1.79% | 0.00000291 | 0.00000297 | 0.00000265 | 156,121.00 |
| 12 May 2024 | 0.00000279 | -0.00000011 | -3.79% | 0.00000290 | 0.00000312 | 0.00000279 | 535,866.00 |
| 11 May 2024 | 0.00000290 | -0.00000001 | -0.34% | 0.00000291 | 0.00000300 | 0.00000285 | 165,314.00 |
| 10 May 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000293 | 0.00000307 | 0.00000287 | 173,134.00 |
| 09 May 2024 | 0.00000293 | -0.00000006 | -2.01% | 0.00000299 | 0.00000300 | 0.00000285 | 132,866.00 |
| 08 May 2024 | 0.00000299 | -0.00000005 | -1.64% | 0.00000304 | 0.00000311 | 0.00000284 | 188,536.00 |
| 07 May 2024 | 0.00000304 | 0.00000007 | 2.36% | 0.00000297 | 0.00000311 | 0.00000294 | 146,763.00 |
| 06 May 2024 | 0.00000297 | -0.00000006 | -1.98% | 0.00000307 | 0.00000309 | 0.00000292 | 282,305.00 |
| 05 May 2024 | 0.00000303 | 0.00000010 | 3.41% | 0.00000294 | 0.00000309 | 0.00000291 | 233,276.00 |
| 04 May 2024 | 0.00000293 | 0.00000000 | 0.00% | 0.00000293 | 0.00000299 | 0.00000290 | 219,969.00 |
| 03 May 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000307 | 0.00000291 | 179,015.00 |
| 02 May 2024 | 0.00000297 | 0.00000005 | 1.71% | 0.00000291 | 0.00000302 | 0.00000285 | 440,721.00 |
| 01 May 2024 | 0.00000292 | 0.00000023 | 8.55% | 0.00000269 | 0.00000296 | 0.00000263 | 436,250.00 |
| 30 Abr 2024 | 0.00000269 | -0.00000012 | -4.27% | 0.00000281 | 0.00000283 | 0.00000260 | 299,500.00 |
| 29 Abr 2024 | 0.00000281 | -0.00000003 | -1.06% | 0.00000315 | 0.00000321 | 0.00000270 | 398,672.00 |
| 28 Abr 2024 | 0.00000284 | -0.00000009 | -3.07% | 0.00000293 | 0.00000296 | 0.00000284 | 171,027.00 |
| 27 Abr 2024 | 0.00000293 | 0.00000005 | 1.74% | 0.00000288 | 0.00000320 | 0.00000284 | 684,015.00 |
| 26 Abr 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000293 | 0.00000295 | 0.00000280 | 336,666.00 |
| 25 Abr 2024 | 0.00000293 | -0.00000009 | -2.98% | 0.00000302 | 0.00000306 | 0.00000288 | 356,924.00 |
| 24 Abr 2024 | 0.00000302 | -0.00000013 | -4.13% | 0.00000315 | 0.00000325 | 0.00000300 | 311,664.00 |
| 23 Abr 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000318 | 0.00000329 | 0.00000311 | 303,406.00 |
| 22 Abr 2024 | 0.00000322 | 0.00000012 | 3.87% | 0.00000321 | 0.00000325 | 0.00000307 | 617,627.00 |
| 21 Abr 2024 | 0.00000310 | -0.00000011 | -3.43% | 0.00000321 | 0.00000325 | 0.00000307 | 504,744.00 |
| 20 Abr 2024 | 0.00000321 | 0.00000016 | 5.25% | 0.00000305 | 0.00000324 | 0.00000298 | 179,916.00 |
| 19 Abr 2024 | 0.00000305 | -0.00000008 | -2.56% | 0.00000313 | 0.00000313 | 0.00000300 | 985,242.00 |
| 18 Abr 2024 | 0.00000313 | -0.00000012 | -3.69% | 0.00000325 | 0.00000331 | 0.00000304 | 778,401.00 |
| 17 Abr 2024 | 0.00000325 | -0.00000011 | -3.27% | 0.00000336 | 0.00000343 | 0.00000321 | 419,489.00 |
| 16 Abr 2024 | 0.00000336 | 0.00000009 | 2.75% | 0.00000327 | 0.00000344 | 0.00000316 | 596,763.00 |
| 15 Abr 2024 | 0.00000327 | -0.00000005 | -1.51% | 0.00000330 | 0.00000357 | 0.00000313 | 746,311.00 |
| 14 Abr 2024 | 0.00000332 | 0.00000018 | 5.73% | 0.00000319 | 0.00000360 | 0.00000305 | 1,119,523.00 |
| 13 Abr 2024 | 0.00000314 | -0.00000013 | -3.98% | 0.00000323 | 0.00000357 | 0.00000290 | 1,958,888.00 |
| 12 Abr 2024 | 0.00000327 | -0.00000017 | -4.94% | 0.00000344 | 0.00000387 | 0.00000305 | 3,237,245.00 |
| 11 Abr 2024 | 0.00000344 | -0.00000013 | -3.64% | 0.00000357 | 0.00000369 | 0.00000340 | 683,351.00 |
| 10 Abr 2024 | 0.00000357 | 0.00000005 | 1.42% | 0.00000352 | 0.00000373 | 0.00000344 | 549,384.00 |
| 09 Abr 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000361 | 0.00000380 | 0.00000349 | 590,109.00 |
| 08 Abr 2024 | 0.00000361 | 0.00000004 | 1.12% | 0.00000359 | 0.00000393 | 0.00000347 | 1,002,944.00 |
| 07 Abr 2024 | 0.00000357 | 0.00000003 | 0.85% | 0.00000354 | 0.00000370 | 0.00000349 | 516,241.00 |
| 06 Abr 2024 | 0.00000354 | 0.00000013 | 3.81% | 0.00000341 | 0.00000395 | 0.00000338 | 1,320,983.00 |
| 05 Abr 2024 | 0.00000341 | -0.00000007 | -2.01% | 0.00000351 | 0.00000358 | 0.00000320 | 780,948.00 |
| 04 Abr 2024 | 0.00000348 | 0.00000012 | 3.57% | 0.00000336 | 0.00000365 | 0.00000317 | 1,078,584.00 |
| 03 Abr 2024 | 0.00000336 | -0.00000013 | -3.72% | 0.00000348 | 0.00000367 | 0.00000327 | 1,458,820.00 |
| 02 Abr 2024 | 0.00000349 | -0.00000024 | -6.43% | 0.00000380 | 0.00000383 | 0.00000342 | 1,181,179.00 |
| 01 Abr 2024 | 0.00000373 | -0.00000007 | -1.84% | 0.00000383 | 0.00000403 | 0.00000356 | 2,034,100.00 |
| 31 Mar 2024 | 0.00000380 | 0.00000007 | 1.88% | 0.00000373 | 0.00000410 | 0.00000352 | 1,378,171.00 |
| 30 Mar 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000384 | 0.00000415 | 0.00000365 | 1,679,625.00 |
| 29 Mar 2024 | 0.00000384 | 0.00000025 | 6.96% | 0.00000359 | 0.00000424 | 0.00000340 | 2,573,356.00 |
| 28 Mar 2024 | 0.00000359 | -0.00000002 | -0.55% | 0.00000355 | 0.00000413 | 0.00000343 | 2,670,450.00 |
| 27 Mar 2024 | 0.00000361 | -0.00000034 | -8.61% | 0.00000393 | 0.00000440 | 0.00000347 | 4,802,610.00 |
| 26 Mar 2024 | 0.00000395 | 0.00000048 | 13.83% | 0.00000353 | 0.00000448 | 0.00000314 | 5,630,387.00 |
| 25 Mar 2024 | 0.00000347 | 0.00000067 | 23.93% | 0.00000280 | 0.00000390 | 0.00000278 | 6,593,438.00 |
| 24 Mar 2024 | 0.00000280 | 0.00000004 | 1.45% | 0.00000275 | 0.00000321 | 0.00000272 | 2,965,743.00 |
| 23 Mar 2024 | 0.00000276 | 0.00000016 | 6.15% | 0.00000260 | 0.00000289 | 0.00000253 | 1,162,460.00 |
| 22 Mar 2024 | 0.00000260 | -0.00000025 | -8.77% | 0.00000279 | 0.00000283 | 0.00000233 | 1,772,611.00 |
| 21 Mar 2024 | 0.00000285 | 0.00000052 | 22.32% | 0.00000233 | 0.00000292 | 0.00000230 | 4,939,435.00 |
| 20 Mar 2024 | 0.00000233 | -0.00000019 | -7.54% | 0.00000256 | 0.00000265 | 0.00000224 | 3,432,870.00 |
| 19 Mar 2024 | 0.00000252 | 0.00000022 | 9.57% | 0.00000224 | 0.00000286 | 0.00000205 | 14,719,690.00 |
| 18 Mar 2024 | 0.00000230 | 0.00000040 | 21.05% | 0.00000190 | 0.00000272 | 0.00000185 | 7,177,061.00 |
| 17 Mar 2024 | 0.00000190 | -0.00000008 | -4.04% | 0.00000199 | 0.00000201 | 0.00000188 | 545,239.00 |
| 16 Mar 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000206 | 0.00000220 | 0.00000191 | 797,190.00 |
| 15 Mar 2024 | 0.00000206 | 0.00000011 | 5.64% | 0.00000190 | 0.00000233 | 0.00000187 | 3,268,245.00 |
| 14 Mar 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000194 | 0.00000198 | 0.00000184 | 830,060.00 |
| 13 Mar 2024 | 0.00000195 | 0.00000015 | 8.33% | 0.00000181 | 0.00000203 | 0.00000179 | 2,821,728.00 |
| 12 Mar 2024 | 0.00000180 | 0.00000002 | 1.12% | 0.00000178 | 0.00000185 | 0.00000174 | 862,718.00 |
| 11 Mar 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000177 | 0.00000184 | 0.00000170 | 1,854,765.00 |
| 10 Mar 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000181 | 0.00000183 | 0.00000169 | 1,112,696.00 |
| 09 Mar 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000180 | 0.00000186 | 0.00000178 | 489,428.00 |
| 08 Mar 2024 | 0.00000180 | 0.00000002 | 1.12% | 0.00000179 | 0.00000188 | 0.00000171 | 1,027,659.00 |
| 07 Mar 2024 | 0.00000178 | 0.00000001 | 0.56% | 0.00000173 | 0.00000179 | 0.00000167 | 578,912.00 |
| 06 Mar 2024 | 0.00000177 | 0.00000010 | 5.99% | 0.00000168 | 0.00000177 | 0.00000161 | 1,818,452.00 |
| 05 Mar 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000166 | 0.00000176 | 0.00000152 | 2,258,853.00 |
| 04 Mar 2024 | 0.00000167 | -0.00000015 | -8.24% | 0.00000184 | 0.00000185 | 0.00000166 | 1,198,409.00 |
| 03 Mar 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000186 | 0.00000187 | 0.00000175 | 538,889.00 |
| 02 Mar 2024 | 0.00000186 | 0.00000015 | 8.77% | 0.00000171 | 0.00000190 | 0.00000166 | 1,496,564.00 |
| 01 Mar 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000171 | 0.00000175 | 0.00000164 | 690,543.00 |
| 29 Feb 2024 | 0.00000168 | 0.00000007 | 4.35% | 0.00000159 | 0.00000173 | 0.00000157 | 803,685.00 |
| 28 Feb 2024 | 0.00000161 | -0.00000017 | -9.55% | 0.00000178 | 0.00000183 | 0.00000158 | 1,026,337.00 |
| 27 Feb 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000185 | 0.00000189 | 0.00000175 | 755,523.00 |
| 26 Feb 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000194 | 0.00000196 | 0.00000183 | 1,566,955.00 |
| 25 Feb 2024 | 0.00000192 | 0.00000000 | 0.00% | 0.00000191 | 0.00000201 | 0.00000186 | 1,222,214.00 |
| 24 Feb 2024 | 0.00000192 | 0.00000007 | 3.78% | 0.00000186 | 0.00000194 | 0.00000181 | 448,902.00 |
| 23 Feb 2024 | 0.00000185 | 0.00000003 | 1.65% | 0.00000181 | 0.00000187 | 0.00000178 | 359,893.00 |
| 22 Feb 2024 | 0.00000182 | 0.00000007 | 4.00% | 0.00000175 | 0.00000186 | 0.00000171 | 520,269.00 |
| 21 Feb 2024 | 0.00000175 | -0.00000007 | -3.85% | 0.00000181 | 0.00000186 | 0.00000170 | 434,888.00 |
| 20 Feb 2024 | 0.00000182 | 0.00000000 | 0.00% | 0.00000182 | 0.00000189 | 0.00000177 | 467,902.00 |
| 19 Feb 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000180 | 0.00000184 | 0.00000173 | 550,434.00 |
| 18 Feb 2024 | 0.00000181 | 0.00000008 | 4.62% | 0.00000173 | 0.00000186 | 0.00000171 | 495,685.00 |
| 17 Feb 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000175 | 0.00000179 | 0.00000165 | 171,918.00 |
