Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LRCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.2601 | -0.0005 | -0.19% | 0.2605 | 0.2634 | 0.257 | 1,710,739.00 |
| 17 May 2024 | 0.2606 | 0.009 | 3.58% | 0.2516 | 0.2623 | 0.2487 | 2,043,231.00 |
| 16 May 2024 | 0.2516 | -0.0042 | -1.64% | 0.256 | 0.259 | 0.2462 | 4,319,943.00 |
| 15 May 2024 | 0.2558 | 0.0152 | 6.32% | 0.2419 | 0.2618 | 0.2365 | 6,682,254.00 |
| 14 May 2024 | 0.2406 | -0.0022 | -0.91% | 0.2423 | 0.2775 | 0.2385 | 9,714,646.00 |
| 13 May 2024 | 0.2428 | 0.0017 | 0.71% | 0.242 | 0.2557 | 0.2316 | 3,221,923.00 |
| 12 May 2024 | 0.2411 | -0.0015 | -0.62% | 0.2431 | 0.2468 | 0.2398 | 566,551.00 |
| 11 May 2024 | 0.2426 | -0.0021 | -0.86% | 0.2447 | 0.2487 | 0.2413 | 1,119,695.00 |
| 10 May 2024 | 0.2447 | -0.0157 | -6.03% | 0.2597 | 0.2639 | 0.2422 | 3,960,563.00 |
| 09 May 2024 | 0.2604 | 0.0101 | 4.04% | 0.2503 | 0.2626 | 0.2439 | 1,897,856.00 |
| 08 May 2024 | 0.2503 | -0.0008 | -0.32% | 0.2519 | 0.2562 | 0.2453 | 1,655,924.00 |
| 07 May 2024 | 0.2511 | -0.0041 | -1.61% | 0.2556 | 0.2611 | 0.2496 | 2,547,671.00 |
| 06 May 2024 | 0.2552 | -0.0056 | -2.15% | 0.2609 | 0.2713 | 0.2545 | 2,712,257.00 |
| 05 May 2024 | 0.2608 | 0.0029 | 1.12% | 0.258 | 0.2645 | 0.2524 | 2,657,953.00 |
| 04 May 2024 | 0.2579 | -0.0026 | -1.00% | 0.2605 | 0.263 | 0.2552 | 2,197,478.00 |
| 03 May 2024 | 0.2605 | 0.0184 | 7.60% | 0.2428 | 0.2618 | 0.240 | 2,729,672.00 |
| 02 May 2024 | 0.2421 | 0.0033 | 1.38% | 0.2385 | 0.246 | 0.2315 | 5,137,344.00 |
| 01 May 2024 | 0.2388 | 0.003 | 1.27% | 0.2359 | 0.2415 | 0.2195 | 6,186,923.00 |
| 30 Abr 2024 | 0.2358 | -0.0154 | -6.13% | 0.2508 | 0.2539 | 0.227 | 5,067,093.00 |
| 29 Abr 2024 | 0.2512 | -0.0039 | -1.53% | 0.2559 | 0.2581 | 0.2427 | 3,082,409.00 |
| 28 Abr 2024 | 0.2551 | -0.0047 | -1.81% | 0.2598 | 0.267 | 0.2542 | 2,644,641.00 |
| 27 Abr 2024 | 0.2598 | 0.0033 | 1.29% | 0.2567 | 0.2614 | 0.2474 | 2,523,820.00 |
| 26 Abr 2024 | 0.2565 | -0.008 | -3.02% | 0.2649 | 0.2658 | 0.2548 | 2,845,534.00 |
| 25 Abr 2024 | 0.2645 | 0.0019 | 0.72% | 0.2625 | 0.2694 | 0.256 | 5,012,215.00 |
| 24 Abr 2024 | 0.2626 | -0.0126 | -4.58% | 0.2757 | 0.2849 | 0.2591 | 5,155,970.00 |
| 23 Abr 2024 | 0.2752 | -0.0024 | -0.86% | 0.2769 | 0.2809 | 0.2701 | 3,209,173.00 |
| 22 Abr 2024 | 0.2776 | 0.0099 | 3.70% | 0.2679 | 0.280 | 0.2662 | 4,597,498.00 |
| 21 Abr 2024 | 0.2677 | -0.0062 | -2.26% | 0.2719 | 0.2766 | 0.2614 | 2,534,718.00 |
| 20 Abr 2024 | 0.2739 | 0.0216 | 8.56% | 0.2519 | 0.2764 | 0.2487 | 3,606,157.00 |
| 19 Abr 2024 | 0.2523 | 0.0006 | 0.24% | 0.2512 | 0.2613 | 0.228 | 7,742,634.00 |
| 18 Abr 2024 | 0.2517 | 0.0054 | 2.19% | 0.2459 | 0.2568 | 0.2396 | 3,721,649.00 |
| 17 Abr 2024 | 0.2463 | -0.0059 | -2.34% | 0.2501 | 0.2573 | 0.236 | 5,682,740.00 |
| 16 Abr 2024 | 0.2522 | 0.0004 | 0.16% | 0.2504 | 0.261 | 0.2386 | 6,066,858.00 |
| 15 Abr 2024 | 0.2518 | -0.0172 | -6.39% | 0.2671 | 0.2803 | 0.2429 | 10,482,956.00 |
| 14 Abr 2024 | 0.269 | 0.0224 | 9.08% | 0.2473 | 0.2723 | 0.237 | 13,112,266.00 |
| 13 Abr 2024 | 0.2466 | -0.0373 | -13.14% | 0.2829 | 0.2882 | 0.2123 | 17,270,558.00 |
| 12 Abr 2024 | 0.2839 | -0.054 | -15.98% | 0.3377 | 0.3456 | 0.2556 | 14,669,131.00 |
| 11 Abr 2024 | 0.3379 | -0.0021 | -0.62% | 0.3395 | 0.357 | 0.3355 | 2,973,779.00 |
| 10 Abr 2024 | 0.340 | -0.0002 | -0.06% | 0.3396 | 0.3444 | 0.3212 | 4,763,689.00 |
| 09 Abr 2024 | 0.3402 | -0.0214 | -5.92% | 0.3623 | 0.3674 | 0.3387 | 3,469,756.00 |
| 08 Abr 2024 | 0.3616 | 0.012 | 3.43% | 0.349 | 0.3656 | 0.3399 | 2,581,625.00 |
| 07 Abr 2024 | 0.3496 | 0.0065 | 1.89% | 0.343 | 0.3518 | 0.3404 | 2,068,418.00 |
| 06 Abr 2024 | 0.3431 | 0.0078 | 2.33% | 0.3352 | 0.3469 | 0.3335 | 3,165,748.00 |
| 05 Abr 2024 | 0.3353 | -0.0119 | -3.43% | 0.3463 | 0.3483 | 0.3222 | 6,553,081.00 |
| 04 Abr 2024 | 0.3472 | 0.0068 | 2.00% | 0.3394 | 0.3593 | 0.328 | 5,188,568.00 |
| 03 Abr 2024 | 0.3404 | 0.0019 | 0.56% | 0.3388 | 0.353 | 0.3261 | 5,120,256.00 |
| 02 Abr 2024 | 0.3385 | -0.0241 | -6.65% | 0.362 | 0.3627 | 0.3317 | 7,832,272.00 |
| 01 Abr 2024 | 0.3626 | -0.0196 | -5.13% | 0.3814 | 0.387 | 0.3522 | 7,586,937.00 |
| 31 Mar 2024 | 0.3822 | 0.0077 | 2.06% | 0.3733 | 0.3923 | 0.3725 | 4,176,730.00 |
| 30 Mar 2024 | 0.3745 | -0.0099 | -2.58% | 0.3838 | 0.3898 | 0.3687 | 7,436,775.00 |
| 29 Mar 2024 | 0.3844 | -0.0086 | -2.19% | 0.3923 | 0.3944 | 0.3778 | 6,427,352.00 |
| 28 Mar 2024 | 0.393 | 0.0007 | 0.18% | 0.3915 | 0.4022 | 0.3838 | 7,082,294.00 |
| 27 Mar 2024 | 0.3923 | -0.0244 | -5.86% | 0.4167 | 0.4263 | 0.3855 | 11,926,463.00 |
| 26 Mar 2024 | 0.4167 | 0.0012 | 0.29% | 0.4149 | 0.4292 | 0.4023 | 8,227,296.00 |
| 25 Mar 2024 | 0.4155 | 0.0165 | 4.14% | 0.397 | 0.4287 | 0.3948 | 9,073,478.00 |
| 24 Mar 2024 | 0.399 | 0.0201 | 5.30% | 0.380 | 0.4025 | 0.3729 | 5,809,769.00 |
| 23 Mar 2024 | 0.3789 | 0.0023 | 0.61% | 0.3755 | 0.3943 | 0.3719 | 6,236,615.00 |
| 22 Mar 2024 | 0.3766 | -0.0142 | -3.63% | 0.3892 | 0.4013 | 0.3656 | 10,043,634.00 |
| 21 Mar 2024 | 0.3908 | -0.0086 | -2.15% | 0.3979 | 0.4067 | 0.3758 | 12,380,828.00 |
| 20 Mar 2024 | 0.3994 | 0.045 | 12.70% | 0.355 | 0.410 | 0.3408 | 25,702,612.00 |
| 19 Mar 2024 | 0.3544 | -0.0355 | -9.10% | 0.3907 | 0.3956 | 0.3361 | 26,517,149.00 |
| 18 Mar 2024 | 0.3899 | -0.0467 | -10.70% | 0.4332 | 0.4368 | 0.383 | 16,728,434.00 |
| 17 Mar 2024 | 0.4366 | 0.0104 | 2.44% | 0.4295 | 0.4541 | 0.4078 | 19,835,186.00 |
| 16 Mar 2024 | 0.4262 | -0.0643 | -13.11% | 0.4874 | 0.4959 | 0.415 | 26,164,149.00 |
| 15 Mar 2024 | 0.4905 | -0.0477 | -8.86% | 0.5434 | 0.5543 | 0.4389 | 60,140,357.00 |
| 14 Mar 2024 | 0.5382 | 0.1113 | 26.07% | 0.4274 | 0.5601 | 0.4255 | 75,458,021.00 |
| 13 Mar 2024 | 0.4269 | 0.0058 | 1.38% | 0.421 | 0.4451 | 0.4169 | 18,684,135.00 |
| 12 Mar 2024 | 0.4211 | -0.0086 | -2.00% | 0.4301 | 0.4376 | 0.3934 | 25,046,056.00 |
| 11 Mar 2024 | 0.4297 | 0.0277 | 6.89% | 0.400 | 0.4804 | 0.3732 | 35,505,746.00 |
| 10 Mar 2024 | 0.402 | 0.0308 | 8.30% | 0.3712 | 0.4196 | 0.3647 | 29,366,262.00 |
| 09 Mar 2024 | 0.3712 | 0.0147 | 4.12% | 0.3556 | 0.380 | 0.352 | 11,026,985.00 |
| 08 Mar 2024 | 0.3565 | -0.0085 | -2.33% | 0.3672 | 0.3724 | 0.3385 | 15,812,024.00 |
| 07 Mar 2024 | 0.365 | 0.0075 | 2.10% | 0.3563 | 0.3683 | 0.342 | 21,495,243.00 |
| 06 Mar 2024 | 0.3575 | 0.0337 | 10.41% | 0.3249 | 0.3585 | 0.3146 | 19,469,570.00 |
| 05 Mar 2024 | 0.3238 | -0.0064 | -1.94% | 0.3298 | 0.383 | 0.269 | 45,401,576.00 |
| 04 Mar 2024 | 0.3302 | -0.0107 | -3.14% | 0.3406 | 0.3461 | 0.3167 | 23,729,350.00 |
| 03 Mar 2024 | 0.3409 | 0.0181 | 5.61% | 0.3223 | 0.3558 | 0.2852 | 27,441,089.00 |
| 02 Mar 2024 | 0.3228 | 0.0183 | 6.01% | 0.3032 | 0.3288 | 0.3016 | 18,710,477.00 |
| 01 Mar 2024 | 0.3045 | 0.017 | 5.91% | 0.2885 | 0.3056 | 0.2878 | 11,839,794.00 |
| 29 Feb 2024 | 0.2875 | 0.003 | 1.05% | 0.2846 | 0.3039 | 0.2772 | 17,530,144.00 |
| 28 Feb 2024 | 0.2845 | -0.0004 | -0.14% | 0.2854 | 0.2979 | 0.250 | 19,924,994.00 |
| 27 Feb 2024 | 0.2849 | 0.0009 | 0.32% | 0.284 | 0.294 | 0.2789 | 12,001,099.00 |
| 26 Feb 2024 | 0.284 | 0.0053 | 1.90% | 0.2783 | 0.2871 | 0.2731 | 11,089,376.00 |
| 25 Feb 2024 | 0.2787 | 0.0066 | 2.43% | 0.2717 | 0.283 | 0.2695 | 9,801,440.00 |
| 24 Feb 2024 | 0.2721 | 0.0122 | 4.69% | 0.2605 | 0.2845 | 0.2537 | 18,143,998.00 |
| 23 Feb 2024 | 0.2599 | 0.0016 | 0.62% | 0.2591 | 0.2631 | 0.2489 | 9,436,761.00 |
| 22 Feb 2024 | 0.2583 | 0.0071 | 2.83% | 0.251 | 0.2635 | 0.2449 | 8,975,177.00 |
| 21 Feb 2024 | 0.2512 | -0.0091 | -3.50% | 0.260 | 0.2621 | 0.2405 | 9,717,520.00 |
| 20 Feb 2024 | 0.2603 | -0.0081 | -3.02% | 0.2685 | 0.2697 | 0.2478 | 13,647,878.00 |
| 19 Feb 2024 | 0.2684 | 0.010 | 3.87% | 0.2583 | 0.272 | 0.2582 | 8,659,120.00 |
| 18 Feb 2024 | 0.2584 | 0.0062 | 2.46% | 0.252 | 0.2678 | 0.2495 | 12,795,738.00 |
| 17 Feb 2024 | 0.2522 | 0.0005 | 0.20% | 0.2521 | 0.2542 | 0.2419 | 6,808,507.00 |
