Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LRCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.2667 | 0.0029 | 1.10% | 0.2636 | 0.2695 | 0.2606 | 57,266.00 |
| 03 Jun 2024 | 0.2638 | 0.0009 | 0.34% | 0.2605 | 0.2693 | 0.2584 | 61,828.00 |
| 02 Jun 2024 | 0.2629 | -0.0095 | -3.49% | 0.2713 | 0.2713 | 0.2613 | 50,797.00 |
| 01 Jun 2024 | 0.2724 | -0.0016 | -0.58% | 0.2707 | 0.2724 | 0.2658 | 23,913.00 |
| 31 May 2024 | 0.274 | -0.0005 | -0.18% | 0.2722 | 0.2756 | 0.2681 | 65,168.00 |
| 30 May 2024 | 0.2745 | -0.0055 | -1.96% | 0.2776 | 0.2816 | 0.2692 | 48,005.00 |
| 29 May 2024 | 0.280 | -0.0096 | -3.31% | 0.2892 | 0.2911 | 0.280 | 99,981.00 |
| 28 May 2024 | 0.2896 | 0.0082 | 2.91% | 0.2829 | 0.2896 | 0.2702 | 133,835.00 |
| 27 May 2024 | 0.2814 | 0.0111 | 4.11% | 0.2727 | 0.2875 | 0.270 | 131,630.00 |
| 26 May 2024 | 0.2703 | -0.0047 | -1.71% | 0.276 | 0.276 | 0.2664 | 54,884.00 |
| 25 May 2024 | 0.275 | -0.0036 | -1.29% | 0.2796 | 0.2822 | 0.275 | 26,558.00 |
| 24 May 2024 | 0.2786 | 0.0024 | 0.87% | 0.2837 | 0.284 | 0.2692 | 40,997.00 |
| 23 May 2024 | 0.2762 | -0.0104 | -3.63% | 0.2899 | 0.2916 | 0.2624 | 123,353.00 |
| 22 May 2024 | 0.2866 | -0.0069 | -2.35% | 0.292 | 0.2928 | 0.2804 | 84,303.00 |
| 21 May 2024 | 0.2935 | 0.0183 | 6.65% | 0.278 | 0.3054 | 0.2752 | 718,169.00 |
| 20 May 2024 | 0.2752 | 0.0257 | 10.30% | 0.2485 | 0.2762 | 0.2466 | 112,948.00 |
| 19 May 2024 | 0.2495 | -0.0105 | -4.04% | 0.2598 | 0.2635 | 0.2481 | 43,195.00 |
| 18 May 2024 | 0.260 | -0.001 | -0.38% | 0.2598 | 0.2628 | 0.2571 | 65,682.00 |
| 17 May 2024 | 0.261 | 0.0097 | 3.86% | 0.2515 | 0.2619 | 0.250 | 71,528.00 |
| 16 May 2024 | 0.2513 | -0.0044 | -1.72% | 0.256 | 0.2584 | 0.2463 | 90,936.00 |
| 15 May 2024 | 0.2557 | 0.0158 | 6.59% | 0.2469 | 0.2608 | 0.2371 | 141,897.00 |
| 14 May 2024 | 0.2399 | -0.0031 | -1.28% | 0.2461 | 0.2748 | 0.2394 | 476,342.00 |
| 13 May 2024 | 0.243 | 0.0019 | 0.79% | 0.2421 | 0.2522 | 0.2326 | 67,350.00 |
| 12 May 2024 | 0.2411 | -0.0025 | -1.03% | 0.2424 | 0.2462 | 0.2397 | 14,180.00 |
| 11 May 2024 | 0.2436 | -0.0009 | -0.37% | 0.2458 | 0.2466 | 0.2436 | 13,726.00 |
| 10 May 2024 | 0.2445 | -0.0152 | -5.85% | 0.2617 | 0.2626 | 0.2432 | 36,322.00 |
| 09 May 2024 | 0.2597 | 0.0088 | 3.51% | 0.2513 | 0.2627 | 0.2454 | 35,787.00 |
| 08 May 2024 | 0.2509 | -0.0002 | -0.08% | 0.2494 | 0.2554 | 0.2456 | 17,104.00 |
| 07 May 2024 | 0.2511 | -0.0039 | -1.53% | 0.2544 | 0.2613 | 0.2511 | 55,838.00 |
| 06 May 2024 | 0.255 | -0.0058 | -2.22% | 0.2621 | 0.2712 | 0.255 | 122,687.00 |
| 05 May 2024 | 0.2608 | 0.003 | 1.16% | 0.2585 | 0.2638 | 0.2534 | 20,135.00 |
| 04 May 2024 | 0.2578 | -0.0025 | -0.96% | 0.2621 | 0.2621 | 0.2555 | 33,822.00 |
| 03 May 2024 | 0.2603 | 0.0161 | 6.59% | 0.2423 | 0.2608 | 0.2401 | 101,633.00 |
| 02 May 2024 | 0.2442 | 0.0044 | 1.83% | 0.2319 | 0.2457 | 0.2318 | 106,997.00 |
| 01 May 2024 | 0.2398 | 0.0037 | 1.57% | 0.2334 | 0.2398 | 0.220 | 296,623.00 |
| 30 Abr 2024 | 0.2361 | -0.0161 | -6.38% | 0.2532 | 0.2532 | 0.2282 | 166,544.00 |
| 29 Abr 2024 | 0.2522 | -0.0032 | -1.25% | 0.2555 | 0.2583 | 0.243 | 287,103.00 |
| 28 Abr 2024 | 0.2554 | -0.004 | -1.54% | 0.2605 | 0.2666 | 0.2547 | 132,445.00 |
| 27 Abr 2024 | 0.2594 | 0.0017 | 0.66% | 0.2578 | 0.2604 | 0.2484 | 308,261.00 |
| 26 Abr 2024 | 0.2577 | -0.0071 | -2.68% | 0.2622 | 0.2648 | 0.2558 | 86,065.00 |
| 25 Abr 2024 | 0.2648 | -0.0049 | -1.82% | 0.2647 | 0.2693 | 0.2564 | 48,652.00 |
| 24 Abr 2024 | 0.2697 | -0.0082 | -2.95% | 0.2769 | 0.2846 | 0.2678 | 57,553.00 |
| 23 Abr 2024 | 0.2779 | 0.0002 | 0.07% | 0.2797 | 0.2797 | 0.2702 | 91,067.00 |
| 22 Abr 2024 | 0.2777 | 0.0083 | 3.08% | 0.2679 | 0.2794 | 0.2676 | 65,581.00 |
| 21 Abr 2024 | 0.2694 | -0.0054 | -1.97% | 0.272 | 0.2752 | 0.2624 | 104,438.00 |
| 20 Abr 2024 | 0.2748 | 0.0216 | 8.53% | 0.2511 | 0.2748 | 0.2503 | 95,520.00 |
| 19 Abr 2024 | 0.2532 | 0.0021 | 0.84% | 0.2514 | 0.2612 | 0.2255 | 234,329.00 |
| 18 Abr 2024 | 0.2511 | 0.0015 | 0.60% | 0.2423 | 0.2554 | 0.2406 | 116,255.00 |
| 17 Abr 2024 | 0.2496 | -0.0027 | -1.07% | 0.2507 | 0.256 | 0.2374 | 224,452.00 |
| 16 Abr 2024 | 0.2523 | 0.0052 | 2.10% | 0.2474 | 0.2604 | 0.2414 | 151,920.00 |
| 15 Abr 2024 | 0.2471 | -0.0219 | -8.14% | 0.2664 | 0.2787 | 0.244 | 172,092.00 |
| 14 Abr 2024 | 0.269 | 0.0217 | 8.77% | 0.2406 | 0.2716 | 0.2391 | 171,086.00 |
| 13 Abr 2024 | 0.2473 | -0.0339 | -12.06% | 0.2812 | 0.288 | 0.213 | 520,823.00 |
| 12 Abr 2024 | 0.2812 | -0.0545 | -16.23% | 0.342 | 0.3457 | 0.2584 | 716,515.00 |
| 11 Abr 2024 | 0.3357 | -0.0041 | -1.21% | 0.3403 | 0.3547 | 0.3357 | 68,545.00 |
| 10 Abr 2024 | 0.3398 | 0.0004 | 0.12% | 0.3433 | 0.3433 | 0.3225 | 94,765.00 |
| 09 Abr 2024 | 0.3394 | -0.0239 | -6.58% | 0.361 | 0.3675 | 0.3394 | 103,205.00 |
| 08 Abr 2024 | 0.3633 | 0.0167 | 4.82% | 0.3462 | 0.3646 | 0.3423 | 28,737.00 |
| 07 Abr 2024 | 0.3466 | 0.0009 | 0.26% | 0.3453 | 0.3511 | 0.3437 | 21,168.00 |
| 06 Abr 2024 | 0.3457 | 0.0093 | 2.76% | 0.3337 | 0.3457 | 0.3337 | 47,440.00 |
| 05 Abr 2024 | 0.3364 | -0.011 | -3.17% | 0.3455 | 0.3479 | 0.3244 | 79,227.00 |
| 04 Abr 2024 | 0.3474 | 0.0064 | 1.88% | 0.3431 | 0.3571 | 0.3287 | 70,440.00 |
| 03 Abr 2024 | 0.341 | -0.0013 | -0.38% | 0.3365 | 0.352 | 0.3281 | 71,750.00 |
| 02 Abr 2024 | 0.3423 | -0.0216 | -5.94% | 0.3598 | 0.3614 | 0.3324 | 194,202.00 |
| 01 Abr 2024 | 0.3639 | -0.0171 | -4.49% | 0.384 | 0.3856 | 0.3526 | 162,531.00 |
| 31 Mar 2024 | 0.381 | 0.0088 | 2.36% | 0.3759 | 0.3876 | 0.3748 | 72,446.00 |
| 30 Mar 2024 | 0.3722 | -0.0094 | -2.46% | 0.3833 | 0.3861 | 0.3696 | 144,824.00 |
| 29 Mar 2024 | 0.3816 | -0.012 | -3.05% | 0.3938 | 0.3938 | 0.3792 | 120,513.00 |
| 28 Mar 2024 | 0.3936 | 0.00 | 0.00% | 0.3962 | 0.402 | 0.3845 | 127,879.00 |
| 27 Mar 2024 | 0.3936 | -0.0205 | -4.95% | 0.4196 | 0.4261 | 0.3859 | 169,987.00 |
| 26 Mar 2024 | 0.4141 | 0.0005 | 0.12% | 0.4165 | 0.4289 | 0.402 | 137,599.00 |
| 25 Mar 2024 | 0.4136 | 0.0152 | 3.82% | 0.3973 | 0.4269 | 0.3952 | 183,306.00 |
| 24 Mar 2024 | 0.3984 | 0.0176 | 4.62% | 0.3812 | 0.402 | 0.3731 | 217,151.00 |
| 23 Mar 2024 | 0.3808 | 0.0094 | 2.53% | 0.376 | 0.3929 | 0.374 | 81,782.00 |
| 22 Mar 2024 | 0.3714 | -0.0175 | -4.50% | 0.3938 | 0.4004 | 0.3659 | 172,646.00 |
| 21 Mar 2024 | 0.3889 | -0.0114 | -2.85% | 0.3975 | 0.4061 | 0.3763 | 213,204.00 |
| 20 Mar 2024 | 0.4003 | 0.0502 | 14.34% | 0.356 | 0.402 | 0.3411 | 566,425.00 |
| 19 Mar 2024 | 0.3501 | -0.0423 | -10.78% | 0.3903 | 0.3944 | 0.3387 | 544,889.00 |
| 18 Mar 2024 | 0.3924 | -0.0447 | -10.23% | 0.433 | 0.4365 | 0.383 | 418,772.00 |
| 17 Mar 2024 | 0.4371 | 0.0105 | 2.46% | 0.4321 | 0.4539 | 0.4094 | 352,029.00 |
| 16 Mar 2024 | 0.4266 | -0.0645 | -13.13% | 0.4885 | 0.4956 | 0.415 | 651,572.00 |
| 15 Mar 2024 | 0.4911 | -0.0177 | -3.48% | 0.540 | 0.5544 | 0.4384 | 1,304,440.00 |
| 14 Mar 2024 | 0.5088 | 0.0817 | 19.13% | 0.4271 | 0.5555 | 0.4271 | 1,831,932.00 |
| 13 Mar 2024 | 0.4271 | 0.0063 | 1.50% | 0.4228 | 0.4442 | 0.4173 | 1,220,551.00 |
| 12 Mar 2024 | 0.4208 | -0.0089 | -2.07% | 0.4299 | 0.437 | 0.3911 | 1,358,014.00 |
| 11 Mar 2024 | 0.4297 | 0.0274 | 6.81% | 0.3991 | 0.4743 | 0.3731 | 2,055,477.00 |
| 10 Mar 2024 | 0.4023 | 0.0316 | 8.52% | 0.374 | 0.4174 | 0.3641 | 1,956,986.00 |
| 09 Mar 2024 | 0.3707 | 0.0152 | 4.28% | 0.3547 | 0.379 | 0.3518 | 609,631.00 |
| 08 Mar 2024 | 0.3555 | -0.0099 | -2.71% | 0.3669 | 0.3711 | 0.3369 | 789,686.00 |
| 07 Mar 2024 | 0.3654 | 0.009 | 2.53% | 0.3568 | 0.3679 | 0.342 | 1,121,757.00 |
