Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LYXEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 11.76 | 0.150 | 1.33% | 11.61 | 11.80 | 11.57 | 0.00 |
| 31 May 2024 | 11.61 | 0.050 | 0.45% | 11.55 | 11.85 | 11.48 | 0.00 |
| 30 May 2024 | 11.56 | -0.060 | -0.50% | 11.62 | 11.79 | 11.43 | 0.00 |
| 29 May 2024 | 11.62 | -0.240 | -2.06% | 11.85 | 11.98 | 11.54 | 0.00 |
| 28 May 2024 | 11.86 | -0.150 | -1.28% | 11.99 | 12.11 | 11.63 | 0.00 |
| 27 May 2024 | 12.01 | 0.210 | 1.81% | 11.63 | 12.25 | 11.54 | 1,547.00 |
| 26 May 2024 | 11.80 | 0.240 | 2.07% | 11.57 | 11.97 | 11.51 | 0.00 |
| 25 May 2024 | 11.56 | 0.060 | 0.48% | 11.48 | 11.64 | 11.45 | 0.00 |
| 24 May 2024 | 11.51 | -0.090 | -0.77% | 11.63 | 11.80 | 11.22 | 0.00 |
| 23 May 2024 | 11.59 | 0.050 | 0.43% | 11.53 | 12.16 | 11.01 | 0.00 |
| 22 May 2024 | 11.54 | -0.150 | -1.32% | 11.69 | 11.76 | 11.28 | 0.00 |
| 21 May 2024 | 11.70 | 0.410 | 3.60% | 11.32 | 11.83 | 11.20 | 0.00 |
| 20 May 2024 | 11.29 | 1.83 | 19.30% | 8.90 | 11.37 | 2.92 | 1,547.00 |
| 19 May 2024 | 9.47 | -0.170 | -1.79% | 9.63 | 9.68 | 9.43 | 0.00 |
| 18 May 2024 | 9.64 | 0.110 | 1.14% | 9.54 | 9.71 | 9.52 | 0.00 |
| 17 May 2024 | 9.53 | 0.450 | 4.95% | 9.08 | 9.62 | 9.05 | 0.00 |
| 16 May 2024 | 9.08 | -0.290 | -3.11% | 9.37 | 9.38 | 9.03 | 0.00 |
| 15 May 2024 | 9.37 | 0.480 | 5.38% | 8.90 | 9.38 | 8.83 | 0.00 |
| 14 May 2024 | 8.89 | 5.75 | 182.83% | 9.09 | 9.13 | 8.83 | 0.00 |
| 13 May 2024 | 3.14 | -5.89 | -65.21% | 8.99 | 9.10 | 3.12 | 1,547.00 |
| 12 May 2024 | 9.04 | 0.060 | 0.69% | 8.99 | 9.10 | 8.96 | 0.00 |
| 11 May 2024 | 8.98 | 0.00 | -0.03% | 8.99 | 9.07 | 8.91 | 0.00 |
| 10 May 2024 | 8.98 | -0.380 | -4.10% | 9.35 | 9.42 | 8.89 | 0.00 |
| 09 May 2024 | 9.36 | 0.190 | 2.09% | 9.18 | 9.43 | 9.11 | 0.00 |
| 08 May 2024 | 9.17 | -0.140 | -1.50% | 9.29 | 9.37 | 9.07 | 0.00 |
| 07 May 2024 | 9.31 | -0.160 | -1.64% | 9.47 | 9.65 | 9.28 | 0.00 |
| 06 May 2024 | 9.47 | -0.210 | -2.14% | 9.22 | 9.89 | 3.63 | 1,547.00 |
| 05 May 2024 | 9.67 | 0.060 | 0.60% | 9.61 | 9.78 | 9.49 | 0.00 |
| 04 May 2024 | 9.62 | 0.040 | 0.37% | 9.57 | 9.77 | 9.55 | 0.00 |
| 03 May 2024 | 9.58 | 0.360 | 3.88% | 9.22 | 9.64 | 9.13 | 0.00 |
| 02 May 2024 | 9.22 | 0.030 | 0.33% | 9.18 | 9.29 | 8.93 | 0.00 |
| 01 May 2024 | 9.19 | -0.130 | -1.40% | 9.29 | 9.32 | 8.68 | 0.00 |
| 30 Abr 2024 | 9.32 | 5.94 | 175.68% | 9.90 | 10.02 | 9.00 | 0.00 |
| 29 Abr 2024 | 3.38 | -6.69 | -66.43% | 9.45 | 9.62 | 3.28 | 1,547.00 |
| 28 Abr 2024 | 10.07 | 0.040 | 0.37% | 10.04 | 10.33 | 10.02 | 0.00 |
| 27 Abr 2024 | 10.04 | 0.390 | 4.00% | 9.66 | 10.12 | 9.50 | 0.00 |
| 26 Abr 2024 | 9.65 | -0.090 | -0.91% | 9.73 | 9.77 | 9.58 | 0.00 |
| 25 Abr 2024 | 9.74 | 0.070 | 0.71% | 9.69 | 9.84 | 9.48 | 0.00 |
| 24 Abr 2024 | 9.67 | -0.260 | -2.62% | 9.94 | 10.16 | 9.58 | 0.00 |
| 23 Abr 2024 | 9.93 | 0.060 | 0.56% | 9.87 | 10.07 | 9.73 | 0.00 |
| 22 Abr 2024 | 9.88 | 0.160 | 1.69% | 9.45 | 9.95 | 4.20 | 1,547.00 |
| 21 Abr 2024 | 9.71 | -0.010 | -0.12% | 9.72 | 9.86 | 9.62 | 0.00 |
| 20 Abr 2024 | 9.72 | 0.260 | 2.71% | 9.42 | 9.78 | 9.32 | 0.00 |
| 19 Abr 2024 | 9.47 | 0.00 | 0.05% | 9.45 | 9.64 | 8.86 | 0.00 |
| 18 Abr 2024 | 9.46 | 0.260 | 2.83% | 9.22 | 9.55 | 9.12 | 0.00 |
| 17 Abr 2024 | 9.20 | -0.320 | -3.33% | 9.51 | 9.62 | 9.03 | 0.00 |
| 16 Abr 2024 | 9.52 | -0.050 | -0.53% | 9.55 | 9.64 | 9.25 | 0.00 |
| 15 Abr 2024 | 9.57 | -0.180 | -1.88% | 9.71 | 10.10 | 9.37 | 1,547.00 |
| 14 Abr 2024 | 9.75 | 0.410 | 4.39% | 9.28 | 9.78 | 8.99 | 0.00 |
| 13 Abr 2024 | 9.34 | -0.660 | -6.63% | 9.96 | 10.18 | 8.91 | 0.00 |
| 12 Abr 2024 | 10.01 | -0.810 | -7.52% | 10.81 | 10.96 | 9.66 | 0.00 |
| 11 Abr 2024 | 10.82 | -0.100 | -0.93% | 10.91 | 11.16 | 10.73 | 0.00 |
| 10 Abr 2024 | 10.92 | 0.100 | 0.88% | 10.81 | 10.97 | 10.54 | 0.00 |
| 09 Abr 2024 | 10.83 | -0.570 | -5.01% | 11.41 | 11.49 | 10.68 | 0.00 |
| 08 Abr 2024 | 11.40 | 0.740 | 6.92% | 10.27 | 11.49 | 4.94 | 1,547.00 |
| 07 Abr 2024 | 10.66 | 0.290 | 2.76% | 10.35 | 10.67 | 10.32 | 0.00 |
| 06 Abr 2024 | 10.37 | 0.110 | 1.12% | 10.22 | 10.47 | 10.22 | 0.00 |
| 05 Abr 2024 | 10.26 | -0.010 | -0.07% | 10.27 | 10.32 | 9.94 | 0.00 |
| 04 Abr 2024 | 10.27 | 0.030 | 0.29% | 10.20 | 10.62 | 10.04 | 0.00 |
| 03 Abr 2024 | 10.24 | 0.120 | 1.23% | 10.14 | 10.39 | 9.90 | 0.00 |
| 02 Abr 2024 | 10.11 | -0.730 | -6.74% | 10.82 | 10.82 | 9.93 | 0.00 |
| 01 Abr 2024 | 10.84 | -0.390 | -3.51% | 11.24 | 11.24 | 4.30 | 1,547.00 |
| 31 Mar 2024 | 11.24 | 0.410 | 3.83% | 10.82 | 11.27 | 10.82 | 0.00 |
| 30 Mar 2024 | 10.82 | -0.020 | -0.22% | 10.83 | 11.00 | 10.77 | 0.00 |
| 29 Mar 2024 | 10.85 | -0.150 | -1.36% | 10.99 | 11.05 | 10.72 | 0.00 |
| 28 Mar 2024 | 11.00 | 0.220 | 2.01% | 10.80 | 11.14 | 10.70 | 0.00 |
| 27 Mar 2024 | 10.78 | -0.290 | -2.58% | 11.07 | 11.31 | 10.68 | 0.00 |
| 26 Mar 2024 | 11.06 | 6.04 | 120.20% | 11.05 | 11.34 | 10.95 | 0.00 |
| 25 Mar 2024 | 5.02 | -5.64 | -52.87% | 10.82 | 11.06 | 4.82 | 1,547.00 |
| 24 Mar 2024 | 10.66 | 0.310 | 3.03% | 10.32 | 10.71 | 10.19 | 0.00 |
| 23 Mar 2024 | 10.35 | 0.110 | 1.12% | 10.27 | 10.56 | 10.09 | 0.00 |
| 22 Mar 2024 | 10.23 | -0.540 | -5.01% | 10.78 | 10.92 | 10.05 | 0.00 |
| 21 Mar 2024 | 10.77 | 5.24 | 94.72% | 10.82 | 11.06 | 10.52 | 0.00 |
| 20 Mar 2024 | 5.53 | -4.26 | -43.48% | 9.75 | 10.06 | 5.04 | 0.00 |
| 19 Mar 2024 | 9.79 | -1.08 | -9.97% | 10.85 | 10.91 | 9.73 | 0.00 |
| 18 Mar 2024 | 10.87 | -0.340 | -3.01% | 12.35 | 12.37 | 5.55 | 1,547.00 |
| 17 Mar 2024 | 11.21 | 0.350 | 3.24% | 10.95 | 11.34 | 10.56 | 0.00 |
| 16 Mar 2024 | 10.86 | 4.95 | 83.88% | 11.56 | 11.65 | 10.74 | 0.00 |
| 15 Mar 2024 | 5.91 | -0.090 | -1.49% | 12.35 | 12.37 | 5.67 | 1,547.00 |
| 14 Mar 2024 | 6.00 | -6.37 | -51.50% | 12.35 | 12.37 | 5.75 | 0.00 |
| 13 Mar 2024 | 12.36 | 0.100 | 0.83% | 12.27 | 12.58 | 12.16 | 0.00 |
| 12 Mar 2024 | 12.26 | 5.42 | 79.21% | 12.57 | 12.63 | 11.89 | 0.00 |
| 11 Mar 2024 | 6.84 | -5.15 | -42.93% | 11.80 | 11.88 | 6.58 | 1,547.00 |
| 10 Mar 2024 | 11.99 | 4.88 | 68.56% | 12.07 | 12.24 | 11.74 | 0.00 |
| 09 Mar 2024 | 7.11 | -4.90 | -40.79% | 12.01 | 12.01 | 7.05 | 0.00 |
| 08 Mar 2024 | 12.01 | 0.090 | 0.76% | 11.95 | 12.34 | 11.82 | 0.00 |
| 07 Mar 2024 | 11.92 | 0.160 | 1.33% | 11.80 | 12.15 | 11.54 | 0.00 |
| 06 Mar 2024 | 11.76 | 0.820 | 7.48% | 10.98 | 12.03 | 10.82 | 0.00 |
| 05 Mar 2024 | 10.94 | -0.260 | -2.32% | 11.21 | 11.79 | 10.01 | 0.00 |
| 04 Mar 2024 | 11.20 | 0.460 | 4.26% | 10.47 | 11.24 | 10.45 | 1,547.00 |
| 03 Mar 2024 | 10.75 | 0.190 | 1.79% | 10.55 | 10.77 | 10.40 | 0.00 |
| 02 Mar 2024 | 10.56 | -0.030 | -0.32% | 10.59 | 10.67 | 10.49 | 0.00 |
