Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LQTYUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.09 | -0.010 | -0.88% | 1.10 | 1.11 | 1.06 | 131,870.00 |
| 21 May 2024 | 1.10 | 0.010 | 0.89% | 1.09 | 1.13 | 1.08 | 259,134.00 |
| 20 May 2024 | 1.09 | 0.110 | 11.48% | 0.9779 | 1.09 | 0.9586 | 200,581.00 |
| 19 May 2024 | 0.9785 | -0.0494 | -4.81% | 1.02 | 1.04 | 0.9707 | 47,454.00 |
| 18 May 2024 | 1.03 | 0.00 | -0.07% | 1.03 | 1.04 | 1.01 | 96,399.00 |
| 17 May 2024 | 1.03 | 0.040 | 4.12% | 0.9878 | 1.04 | 0.9869 | 93,054.00 |
| 16 May 2024 | 0.9879 | -0.0184 | -1.83% | 1.01 | 1.02 | 0.9589 | 94,532.00 |
| 15 May 2024 | 1.01 | 0.080 | 8.41% | 0.9286 | 1.09 | 0.924 | 225,793.00 |
| 14 May 2024 | 0.9282 | -0.0532 | -5.42% | 0.9787 | 0.9835 | 0.9225 | 96,741.00 |
| 13 May 2024 | 0.9814 | -0.0103 | -1.04% | 0.9947 | 1.01 | 0.9417 | 142,672.00 |
| 12 May 2024 | 0.9917 | -0.0127 | -1.26% | 1.00 | 1.02 | 0.9898 | 63,439.00 |
| 11 May 2024 | 1.00 | -0.010 | -1.46% | 1.02 | 1.03 | 1.00 | 79,129.00 |
| 10 May 2024 | 1.02 | -0.070 | -6.11% | 1.08 | 1.09 | 0.9939 | 358,483.00 |
| 09 May 2024 | 1.09 | 0.040 | 3.54% | 1.05 | 1.09 | 1.03 | 130,584.00 |
| 08 May 2024 | 1.05 | 0.010 | 1.33% | 1.03 | 1.06 | 1.01 | 88,680.00 |
| 07 May 2024 | 1.03 | 0.00 | -0.08% | 1.04 | 1.07 | 1.02 | 122,471.00 |
| 06 May 2024 | 1.04 | -0.040 | -3.77% | 1.08 | 1.10 | 1.03 | 128,955.00 |
| 05 May 2024 | 1.08 | 0.00 | 0.14% | 1.07 | 1.10 | 1.05 | 158,574.00 |
| 04 May 2024 | 1.07 | -0.010 | -0.78% | 1.08 | 1.09 | 1.07 | 37,907.00 |
| 03 May 2024 | 1.08 | 0.060 | 6.34% | 1.02 | 1.10 | 1.01 | 109,896.00 |
| 02 May 2024 | 1.02 | 0.00 | 0.46% | 1.02 | 1.03 | 0.9765 | 179,846.00 |
| 01 May 2024 | 1.01 | 0.010 | 1.22% | 1.00 | 1.03 | 0.9459 | 311,664.00 |
| 30 Abr 2024 | 1.00 | -0.110 | -9.99% | 1.11 | 1.15 | 0.955 | 341,308.00 |
| 29 Abr 2024 | 1.11 | -0.010 | -0.77% | 1.12 | 1.14 | 1.07 | 185,815.00 |
| 28 Abr 2024 | 1.12 | 0.020 | 2.16% | 1.10 | 1.17 | 1.10 | 253,945.00 |
| 27 Abr 2024 | 1.10 | 0.010 | 1.23% | 1.08 | 1.12 | 1.04 | 209,185.00 |
| 26 Abr 2024 | 1.08 | -0.020 | -1.60% | 1.10 | 1.11 | 1.04 | 213,953.00 |
| 25 Abr 2024 | 1.10 | 0.020 | 2.08% | 1.04 | 1.13 | 1.00 | 303,678.00 |
| 24 Abr 2024 | 1.08 | -0.030 | -2.37% | 1.10 | 1.14 | 1.07 | 151,959.00 |
| 23 Abr 2024 | 1.11 | 0.010 | 0.93% | 1.10 | 1.15 | 1.07 | 332,640.00 |
| 22 Abr 2024 | 1.10 | 0.020 | 1.78% | 1.08 | 1.15 | 1.07 | 391,607.00 |
| 21 Abr 2024 | 1.08 | -0.030 | -2.38% | 1.10 | 1.10 | 1.04 | 182,743.00 |
| 20 Abr 2024 | 1.10 | 0.090 | 8.73% | 1.02 | 1.12 | 1.01 | 221,363.00 |
| 19 Abr 2024 | 1.01 | -0.010 | -0.92% | 1.02 | 1.08 | 0.9492 | 429,724.00 |
| 18 Abr 2024 | 1.02 | 0.030 | 3.05% | 0.9926 | 1.05 | 0.9623 | 272,204.00 |
| 17 Abr 2024 | 0.993 | -0.0108 | -1.08% | 1.01 | 1.03 | 0.9492 | 385,456.00 |
| 16 Abr 2024 | 1.00 | 0.030 | 2.69% | 0.9747 | 1.02 | 0.9361 | 371,835.00 |
| 15 Abr 2024 | 0.9775 | -0.0683 | -6.53% | 1.04 | 1.08 | 0.9245 | 383,191.00 |
| 14 Abr 2024 | 1.05 | 0.100 | 10.80% | 0.9582 | 1.06 | 0.897 | 571,072.00 |
| 13 Abr 2024 | 0.9439 | -0.2218 | -19.03% | 1.16 | 1.19 | 0.838 | 999,278.00 |
| 12 Abr 2024 | 1.17 | -0.300 | -20.59% | 1.47 | 1.50 | 1.09 | 806,124.00 |
| 11 Abr 2024 | 1.47 | -0.050 | -3.29% | 1.52 | 1.54 | 1.46 | 171,582.00 |
| 10 Abr 2024 | 1.52 | -0.070 | -4.40% | 1.59 | 1.61 | 1.46 | 330,660.00 |
| 09 Abr 2024 | 1.59 | -0.030 | -2.03% | 1.62 | 1.67 | 1.55 | 446,703.00 |
| 08 Abr 2024 | 1.62 | -0.010 | -0.32% | 1.62 | 1.67 | 1.58 | 408,511.00 |
| 07 Abr 2024 | 1.63 | 0.090 | 5.93% | 1.53 | 1.68 | 1.52 | 687,995.00 |
| 06 Abr 2024 | 1.53 | 0.030 | 1.71% | 1.50 | 1.55 | 1.49 | 291,451.00 |
| 05 Abr 2024 | 1.51 | 0.030 | 1.83% | 1.47 | 1.53 | 1.42 | 424,046.00 |
| 04 Abr 2024 | 1.48 | -0.030 | -2.13% | 1.51 | 1.55 | 1.45 | 1,032,868.00 |
| 03 Abr 2024 | 1.51 | -0.260 | -14.51% | 1.77 | 1.85 | 1.47 | 1,572,558.00 |
| 02 Abr 2024 | 1.77 | 0.00 | 0.18% | 1.76 | 1.90 | 1.60 | 2,282,690.00 |
| 01 Abr 2024 | 1.77 | -0.160 | -8.25% | 1.91 | 2.03 | 1.75 | 1,663,530.00 |
| 31 Mar 2024 | 1.93 | 0.370 | 23.86% | 1.56 | 2.15 | 1.55 | 2,546,293.00 |
| 30 Mar 2024 | 1.56 | -0.040 | -2.68% | 1.59 | 1.61 | 1.53 | 384,853.00 |
| 29 Mar 2024 | 1.60 | 0.160 | 11.02% | 1.44 | 1.75 | 1.43 | 1,941,632.00 |
| 28 Mar 2024 | 1.44 | 0.070 | 5.14% | 1.37 | 1.44 | 1.34 | 414,221.00 |
| 27 Mar 2024 | 1.37 | -0.130 | -8.48% | 1.50 | 1.52 | 1.35 | 659,280.00 |
| 26 Mar 2024 | 1.50 | -0.010 | -0.88% | 1.51 | 1.55 | 1.47 | 363,737.00 |
| 25 Mar 2024 | 1.51 | 0.070 | 4.80% | 1.43 | 1.53 | 1.43 | 535,737.00 |
| 24 Mar 2024 | 1.44 | 0.050 | 3.62% | 1.40 | 1.45 | 1.36 | 283,028.00 |
| 23 Mar 2024 | 1.39 | -0.030 | -1.95% | 1.41 | 1.46 | 1.39 | 157,338.00 |
| 22 Mar 2024 | 1.42 | -0.050 | -3.10% | 1.46 | 1.57 | 1.37 | 533,645.00 |
| 21 Mar 2024 | 1.46 | 0.040 | 2.79% | 1.42 | 1.49 | 1.40 | 419,647.00 |
| 20 Mar 2024 | 1.42 | 0.130 | 9.86% | 1.31 | 1.44 | 1.25 | 348,600.00 |
| 19 Mar 2024 | 1.30 | -0.150 | -10.31% | 1.45 | 1.46 | 1.25 | 521,151.00 |
| 18 Mar 2024 | 1.44 | -0.090 | -6.16% | 1.53 | 1.55 | 1.42 | 246,152.00 |
| 17 Mar 2024 | 1.54 | 0.040 | 2.68% | 1.51 | 1.55 | 1.43 | 281,344.00 |
| 16 Mar 2024 | 1.50 | -0.190 | -11.40% | 1.70 | 1.71 | 1.46 | 311,967.00 |
| 15 Mar 2024 | 1.69 | -0.070 | -3.97% | 1.77 | 1.81 | 1.49 | 557,433.00 |
| 14 Mar 2024 | 1.76 | -0.090 | -5.06% | 1.86 | 1.91 | 1.73 | 346,056.00 |
| 13 Mar 2024 | 1.86 | 0.060 | 3.26% | 1.79 | 1.91 | 1.79 | 207,898.00 |
| 12 Mar 2024 | 1.80 | 0.010 | 0.51% | 1.79 | 1.80 | 1.67 | 220,557.00 |
| 11 Mar 2024 | 1.79 | 0.020 | 1.30% | 1.76 | 1.82 | 1.66 | 460,519.00 |
| 10 Mar 2024 | 1.77 | -0.120 | -6.34% | 1.88 | 1.88 | 1.70 | 350,347.00 |
| 09 Mar 2024 | 1.88 | 0.090 | 4.79% | 1.79 | 1.93 | 1.78 | 329,394.00 |
| 08 Mar 2024 | 1.80 | 0.020 | 0.93% | 1.79 | 1.82 | 1.70 | 315,534.00 |
| 07 Mar 2024 | 1.78 | 0.050 | 2.66% | 1.73 | 1.80 | 1.69 | 231,537.00 |
| 06 Mar 2024 | 1.74 | 0.080 | 5.00% | 1.66 | 1.75 | 1.59 | 292,849.00 |
| 05 Mar 2024 | 1.65 | -0.100 | -5.68% | 1.75 | 1.85 | 1.43 | 777,902.00 |
| 04 Mar 2024 | 1.75 | 0.040 | 2.19% | 1.72 | 1.87 | 1.69 | 619,788.00 |
| 03 Mar 2024 | 1.72 | -0.050 | -2.57% | 1.76 | 1.77 | 1.62 | 359,020.00 |
| 02 Mar 2024 | 1.76 | 0.050 | 2.79% | 1.71 | 1.76 | 1.68 | 369,740.00 |
| 01 Mar 2024 | 1.71 | 0.050 | 3.02% | 1.67 | 1.72 | 1.66 | 265,611.00 |
| 29 Feb 2024 | 1.66 | -0.060 | -3.26% | 1.72 | 1.75 | 1.61 | 511,782.00 |
| 28 Feb 2024 | 1.72 | 0.070 | 4.30% | 1.64 | 1.80 | 1.64 | 629,643.00 |
| 27 Feb 2024 | 1.65 | 0.070 | 4.46% | 1.58 | 1.69 | 1.57 | 446,287.00 |
| 26 Feb 2024 | 1.58 | 0.040 | 2.78% | 1.53 | 1.60 | 1.48 | 326,549.00 |
| 25 Feb 2024 | 1.53 | 0.010 | 0.49% | 1.53 | 1.58 | 1.51 | 355,864.00 |
| 24 Feb 2024 | 1.53 | 0.060 | 3.95% | 1.46 | 1.54 | 1.45 | 276,806.00 |
| 23 Feb 2024 | 1.47 | -0.010 | -0.78% | 1.48 | 1.50 | 1.44 | 174,090.00 |
