Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LOKAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.2513 | -0.0071 | -2.75% | 0.2595 | 0.2595 | 0.2466 | 132,857.00 |
| 13 May 2024 | 0.2584 | -0.0033 | -1.26% | 0.2611 | 0.2645 | 0.2462 | 153,382.00 |
| 12 May 2024 | 0.2617 | 0.0019 | 0.73% | 0.2603 | 0.2638 | 0.2599 | 85,874.00 |
| 11 May 2024 | 0.2598 | 0.0031 | 1.21% | 0.2564 | 0.2677 | 0.2564 | 143,400.00 |
| 10 May 2024 | 0.2567 | -0.0088 | -3.31% | 0.2666 | 0.2751 | 0.2526 | 166,341.00 |
| 09 May 2024 | 0.2655 | 0.0094 | 3.67% | 0.2585 | 0.2661 | 0.2503 | 148,101.00 |
| 08 May 2024 | 0.2561 | -0.0086 | -3.25% | 0.2639 | 0.2641 | 0.2496 | 181,957.00 |
| 07 May 2024 | 0.2647 | -0.0083 | -3.04% | 0.2709 | 0.2815 | 0.2647 | 189,513.00 |
| 06 May 2024 | 0.273 | 0.0024 | 0.89% | 0.2707 | 0.2777 | 0.267 | 207,874.00 |
| 05 May 2024 | 0.2706 | 0.0014 | 0.52% | 0.269 | 0.2711 | 0.2595 | 143,041.00 |
| 04 May 2024 | 0.2692 | 0.0008 | 0.30% | 0.269 | 0.2731 | 0.2661 | 112,071.00 |
| 03 May 2024 | 0.2684 | 0.015 | 5.92% | 0.255 | 0.2704 | 0.2528 | 228,034.00 |
| 02 May 2024 | 0.2534 | 0.0145 | 6.07% | 0.2399 | 0.255 | 0.2324 | 278,292.00 |
| 01 May 2024 | 0.2389 | 0.0002 | 0.08% | 0.2379 | 0.2425 | 0.2238 | 355,902.00 |
| 30 Abr 2024 | 0.2387 | -0.0276 | -10.36% | 0.2635 | 0.2668 | 0.2281 | 238,686.00 |
| 29 Abr 2024 | 0.2663 | 0.0041 | 1.56% | 0.2641 | 0.2776 | 0.2528 | 446,553.00 |
| 28 Abr 2024 | 0.2622 | -0.0041 | -1.54% | 0.2658 | 0.2692 | 0.2612 | 82,727.00 |
| 27 Abr 2024 | 0.2663 | 0.0058 | 2.23% | 0.2601 | 0.2664 | 0.2522 | 75,009.00 |
| 26 Abr 2024 | 0.2605 | -0.0077 | -2.87% | 0.2669 | 0.2705 | 0.2566 | 129,202.00 |
| 25 Abr 2024 | 0.2682 | -0.0107 | -3.84% | 0.2672 | 0.2711 | 0.2565 | 56,181.00 |
| 24 Abr 2024 | 0.2789 | -0.0027 | -0.96% | 0.284 | 0.2899 | 0.2781 | 63,614.00 |
| 23 Abr 2024 | 0.2816 | -0.0012 | -0.42% | 0.2819 | 0.286 | 0.2805 | 82,420.00 |
| 22 Abr 2024 | 0.2828 | 0.0042 | 1.51% | 0.2798 | 0.2838 | 0.2741 | 147,504.00 |
| 21 Abr 2024 | 0.2786 | -0.0056 | -1.97% | 0.2841 | 0.2847 | 0.2709 | 146,483.00 |
| 20 Abr 2024 | 0.2842 | 0.0173 | 6.48% | 0.2635 | 0.2892 | 0.2634 | 91,664.00 |
| 19 Abr 2024 | 0.2669 | 0.0058 | 2.22% | 0.2598 | 0.2738 | 0.2412 | 173,505.00 |
| 18 Abr 2024 | 0.2611 | 0.0057 | 2.23% | 0.2537 | 0.265 | 0.2492 | 133,749.00 |
| 17 Abr 2024 | 0.2554 | -0.0036 | -1.39% | 0.2589 | 0.260 | 0.2418 | 61,090.00 |
| 16 Abr 2024 | 0.259 | 0.0026 | 1.01% | 0.2563 | 0.2629 | 0.2453 | 162,437.00 |
| 15 Abr 2024 | 0.2564 | -0.0233 | -8.33% | 0.2803 | 0.289 | 0.2529 | 182,097.00 |
| 14 Abr 2024 | 0.2797 | 0.0147 | 5.55% | 0.2641 | 0.2844 | 0.2488 | 133,822.00 |
| 13 Abr 2024 | 0.265 | -0.044 | -14.24% | 0.3079 | 0.3174 | 0.2349 | 418,463.00 |
| 12 Abr 2024 | 0.309 | -0.0444 | -12.56% | 0.3524 | 0.3606 | 0.2943 | 449,119.00 |
| 11 Abr 2024 | 0.3534 | -0.0122 | -3.34% | 0.3658 | 0.3687 | 0.3506 | 260,405.00 |
| 10 Abr 2024 | 0.3656 | -0.0084 | -2.25% | 0.3732 | 0.380 | 0.3556 | 500,074.00 |
| 09 Abr 2024 | 0.374 | -0.0347 | -8.49% | 0.4088 | 0.4116 | 0.3724 | 247,256.00 |
| 08 Abr 2024 | 0.4087 | 0.010 | 2.51% | 0.4031 | 0.4183 | 0.3918 | 306,522.00 |
| 07 Abr 2024 | 0.3987 | 0.0312 | 8.49% | 0.3666 | 0.4056 | 0.3651 | 379,479.00 |
| 06 Abr 2024 | 0.3675 | 0.0073 | 2.03% | 0.3579 | 0.3762 | 0.3579 | 252,444.00 |
| 05 Abr 2024 | 0.3602 | -0.0193 | -5.09% | 0.3787 | 0.3787 | 0.3491 | 381,344.00 |
| 04 Abr 2024 | 0.3795 | 0.0035 | 0.93% | 0.3729 | 0.3902 | 0.3578 | 183,765.00 |
| 03 Abr 2024 | 0.376 | -0.0028 | -0.74% | 0.3788 | 0.3998 | 0.3664 | 123,220.00 |
| 02 Abr 2024 | 0.3788 | -0.0492 | -11.50% | 0.4247 | 0.425 | 0.3666 | 218,286.00 |
| 01 Abr 2024 | 0.428 | -0.0258 | -5.69% | 0.4538 | 0.4538 | 0.3986 | 424,562.00 |
| 31 Mar 2024 | 0.4538 | 0.0127 | 2.88% | 0.4412 | 0.4784 | 0.4322 | 709,211.00 |
| 30 Mar 2024 | 0.4411 | 0.0185 | 4.38% | 0.423 | 0.4586 | 0.4193 | 637,386.00 |
| 29 Mar 2024 | 0.4226 | -0.0124 | -2.85% | 0.4357 | 0.4401 | 0.4113 | 337,815.00 |
| 28 Mar 2024 | 0.435 | 0.0374 | 9.41% | 0.4008 | 0.460 | 0.3968 | 438,658.00 |
| 27 Mar 2024 | 0.3976 | -0.0174 | -4.19% | 0.4161 | 0.422 | 0.3974 | 357,129.00 |
| 26 Mar 2024 | 0.415 | 0.0159 | 3.98% | 0.4039 | 0.4228 | 0.396 | 486,117.00 |
| 25 Mar 2024 | 0.3991 | 0.0158 | 4.12% | 0.3834 | 0.4119 | 0.3766 | 363,344.00 |
| 24 Mar 2024 | 0.3833 | 0.0025 | 0.66% | 0.3726 | 0.3846 | 0.3649 | 121,284.00 |
| 23 Mar 2024 | 0.3808 | 0.022 | 6.13% | 0.3577 | 0.3835 | 0.3577 | 135,447.00 |
| 22 Mar 2024 | 0.3588 | -0.0187 | -4.95% | 0.3751 | 0.3896 | 0.3476 | 606,369.00 |
| 21 Mar 2024 | 0.3775 | 0.0144 | 3.97% | 0.3643 | 0.3795 | 0.3521 | 330,092.00 |
| 20 Mar 2024 | 0.3631 | 0.0355 | 10.84% | 0.3215 | 0.364 | 0.316 | 203,229.00 |
| 19 Mar 2024 | 0.3276 | -0.0244 | -6.93% | 0.3513 | 0.3557 | 0.3093 | 334,211.00 |
| 18 Mar 2024 | 0.352 | -0.0213 | -5.71% | 0.3705 | 0.3741 | 0.3344 | 557,148.00 |
| 17 Mar 2024 | 0.3733 | 0.0197 | 5.57% | 0.3529 | 0.3809 | 0.3335 | 454,584.00 |
| 16 Mar 2024 | 0.3536 | -0.0413 | -10.46% | 0.395 | 0.4138 | 0.3442 | 468,461.00 |
| 15 Mar 2024 | 0.3949 | -0.0237 | -5.66% | 0.4203 | 0.431 | 0.376 | 513,955.00 |
| 14 Mar 2024 | 0.4186 | -0.0197 | -4.49% | 0.4379 | 0.4434 | 0.408 | 264,411.00 |
| 13 Mar 2024 | 0.4383 | 0.0082 | 1.91% | 0.4318 | 0.4447 | 0.4166 | 494,859.00 |
| 12 Mar 2024 | 0.4301 | -0.0115 | -2.60% | 0.4412 | 0.4533 | 0.4039 | 262,155.00 |
| 11 Mar 2024 | 0.4416 | 0.0121 | 2.82% | 0.430 | 0.4642 | 0.4041 | 417,430.00 |
| 10 Mar 2024 | 0.4295 | -0.010 | -2.28% | 0.4414 | 0.4907 | 0.4173 | 595,327.00 |
| 09 Mar 2024 | 0.4395 | 0.0577 | 15.11% | 0.3818 | 0.4623 | 0.3788 | 951,636.00 |
| 08 Mar 2024 | 0.3818 | 0.0262 | 7.37% | 0.3559 | 0.390 | 0.352 | 1,111,141.00 |
| 07 Mar 2024 | 0.3556 | 0.0196 | 5.83% | 0.3392 | 0.3589 | 0.3321 | 434,642.00 |
| 06 Mar 2024 | 0.336 | 0.0174 | 5.46% | 0.3177 | 0.3502 | 0.3085 | 362,129.00 |
| 05 Mar 2024 | 0.3186 | -0.0319 | -9.10% | 0.3507 | 0.3507 | 0.300 | 488,833.00 |
| 04 Mar 2024 | 0.3505 | -0.0059 | -1.66% | 0.3569 | 0.3647 | 0.3441 | 320,839.00 |
| 03 Mar 2024 | 0.3564 | -0.0139 | -3.75% | 0.3721 | 0.395 | 0.3419 | 972,815.00 |
| 02 Mar 2024 | 0.3703 | 0.0445 | 13.66% | 0.3275 | 0.3861 | 0.3202 | 548,295.00 |
| 01 Mar 2024 | 0.3258 | 0.0253 | 8.42% | 0.3023 | 0.3391 | 0.3023 | 532,716.00 |
| 29 Feb 2024 | 0.3005 | 0.0013 | 0.43% | 0.2982 | 0.3127 | 0.2968 | 231,140.00 |
| 28 Feb 2024 | 0.2992 | 0.0043 | 1.46% | 0.2939 | 0.3293 | 0.2898 | 502,144.00 |
| 27 Feb 2024 | 0.2949 | -0.006 | -1.99% | 0.3001 | 0.3054 | 0.2893 | 483,952.00 |
| 26 Feb 2024 | 0.3009 | 0.0234 | 8.43% | 0.279 | 0.3271 | 0.279 | 1,390,265.00 |
| 25 Feb 2024 | 0.2775 | -0.0042 | -1.49% | 0.2833 | 0.2851 | 0.2751 | 85,176.00 |
| 24 Feb 2024 | 0.2817 | 0.0165 | 6.22% | 0.2647 | 0.283 | 0.2622 | 121,477.00 |
| 23 Feb 2024 | 0.2652 | -0.0062 | -2.28% | 0.2728 | 0.2743 | 0.261 | 79,180.00 |
| 22 Feb 2024 | 0.2714 | 0.006 | 2.26% | 0.265 | 0.2779 | 0.2607 | 139,646.00 |
| 21 Feb 2024 | 0.2654 | -0.0107 | -3.88% | 0.2748 | 0.2807 | 0.2567 | 172,226.00 |
| 20 Feb 2024 | 0.2761 | -0.003 | -1.07% | 0.2789 | 0.2939 | 0.2644 | 330,691.00 |
| 19 Feb 2024 | 0.2791 | 0.0026 | 0.94% | 0.2784 | 0.2868 | 0.2739 | 180,542.00 |
| 18 Feb 2024 | 0.2765 | -0.0082 | -2.88% | 0.2813 | 0.2968 | 0.2718 | 352,950.00 |
| 17 Feb 2024 | 0.2847 | 0.0136 | 5.02% | 0.271 | 0.2963 | 0.2548 | 988,455.00 |
| 16 Feb 2024 | 0.2711 | 0.0104 | 3.99% | 0.2607 | 0.2805 | 0.2579 | 252,401.00 |
| 15 Feb 2024 | 0.2607 | 0.0046 | 1.80% | 0.2562 | 0.2626 | 0.2561 | 162,629.00 |
