ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,193.60
0.25%
Dow Jones
38,929.68
0.20%
US Dollar vs MXN
16.88924
0.02%
Brent Oil
82.915
-0.67%
Bitcoin
63,710.48
0.85%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. Lunar (DigiFinex:LNRUSDT)

  6. Lunar (DigiFinex:LNRUSDT) Histórico

LNRUSDT Lunar

0.004
0.00002 (0.50%)
10:22:57 - Datos en tiempo real

LNRUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 May 2024 0.00398 -0.00007 -1.73% 0.00404 0.00412 0.00387 11,118,681.00
05 May 2024 0.00405 0.00004 1.00% 0.00401 0.00407 0.00391 12,125,888.00
04 May 2024 0.00401 -0.00003 -0.74% 0.00403 0.00412 0.00397 12,554,393.00
03 May 2024 0.00404 0.00004 1.00% 0.004 0.00409 0.00394 12,847,537.00
02 May 2024 0.004 -0.00021 -4.99% 0.00416 0.00421 0.00347 12,339,453.00
01 May 2024 0.00421 -0.00013 -3.00% 0.00434 0.0044 0.00401 10,816,613.00
30 Abr 2024 0.00434 0.00 0.00% 0.00435 0.00438 0.00422 10,248,903.00
29 Abr 2024 0.00434 0.00 0.00% 0.00437 0.00441 0.00422 11,577,162.00
28 Abr 2024 0.00434 -0.00002 -0.46% 0.00435 0.00441 0.00429 12,158,902.00
27 Abr 2024 0.00436 0.00002 0.46% 0.00437 0.00438 0.0042 11,381,165.00
26 Abr 2024 0.00434 0.00008 1.88% 0.00436 0.00438 0.00417 10,135,468.00
25 Abr 2024 0.00426 -0.0001 -2.29% 0.00439 0.0044 0.00423 11,007,107.00
24 Abr 2024 0.00436 -0.00009 -2.02% 0.00442 0.00452 0.00429 11,165,162.00
23 Abr 2024 0.00445 -0.00025 -5.32% 0.00468 0.0047 0.00436 10,490,850.00
22 Abr 2024 0.0047 0.00003 0.64% 0.00461 0.00491 0.00442 8,441,901.00
21 Abr 2024 0.00467 0.0001 2.19% 0.0046 0.0047 0.00446 10,736,046.00
20 Abr 2024 0.00457 0.00012 2.70% 0.00452 0.00464 0.00439 12,827,975.00
19 Abr 2024 0.00445 0.00024 5.70% 0.00422 0.00453 0.00414 13,331,770.00
18 Abr 2024 0.00421 -0.00004 -0.94% 0.00423 0.00427 0.00391 11,195,065.00
17 Abr 2024 0.00425 -0.00024 -5.35% 0.0045 0.0046 0.00413 11,110,623.00
16 Abr 2024 0.00449 -0.00019 -4.06% 0.0047 0.00476 0.00442 10,041,772.00
15 Abr 2024 0.00468 0.00004 0.86% 0.0046 0.00498 0.00455 11,031,876.00
14 Abr 2024 0.00464 0.00013 2.88% 0.00482 0.00483 0.00435 11,310,660.00
13 Abr 2024 0.00451 -0.00051 -10.16% 0.00502 0.00508 0.00435 9,527,976.00
12 Abr 2024 0.00502 0.00 0.00% 0.00502 0.00513 0.00492 11,591,604.00
11 Abr 2024 0.00502 -0.00005 -0.99% 0.00503 0.00512 0.00491 11,427,762.00
10 Abr 2024 0.00507 0.00026 5.41% 0.0048 0.00508 0.00474 9,614,534.00
09 Abr 2024 0.00481 -0.0001 -2.04% 0.00489 0.00503 0.00472 11,042,569.00
08 Abr 2024 0.00491 0.00003 0.61% 0.00504 0.00515 0.00488 14,234,991.00
07 Abr 2024 0.00488 -0.00017 -3.37% 0.00505 0.00512 0.00488 16,566,471.00
06 Abr 2024 0.00505 0.00002 0.40% 0.00504 0.00509 0.00492 17,744,079.00
05 Abr 2024 0.00503 0.00002 0.40% 0.00502 0.00507 0.0047 15,745,056.00
04 Abr 2024 0.00501 0.00016 3.30% 0.00478 0.00512 0.00477 15,932,150.00
03 Abr 2024 0.00485 0.00007 1.46% 0.00479 0.00489 0.00467 19,315,430.00
02 Abr 2024 0.00478 -0.00015 -3.04% 0.00488 0.00497 0.00437 17,001,060.00
01 Abr 2024 0.00493 -0.0003 -5.74% 0.00523 0.00529 0.00476 10,600,220.00
31 Mar 2024 0.00523 0.00002 0.38% 0.00526 0.00527 0.00511 8,320,466.00
30 Mar 2024 0.00521 -0.00011 -2.07% 0.00533 0.00536 0.00518 9,543,762.00
29 Mar 2024 0.00532 0.00011 2.11% 0.00517 0.00539 0.00507 8,337,390.00
28 Mar 2024 0.00521 -0.00008 -1.51% 0.00528 0.00534 0.00497 8,353,732.00
27 Mar 2024 0.00529 0.00 0.00% 0.0054 0.00551 0.00511 8,035,391.00
26 Mar 2024 0.00529 0.00002 0.38% 0.00528 0.00547 0.00511 6,640,152.00
25 Mar 2024 0.00527 0.00013 2.53% 0.00485 0.00539 0.00467 7,699,435.00
24 Mar 2024 0.00514 0.00035 7.31% 0.00483 0.00517 0.00465 9,400,149.00
23 Mar 2024 0.00479 0.00012 2.57% 0.00467 0.00491 0.00441 7,853,472.00
22 Mar 2024 0.00467 -0.00013 -2.71% 0.00479 0.00521 0.00461 9,227,977.00
21 Mar 2024 0.0048 -0.00004 -0.83% 0.00473 0.00503 0.00452 8,705,011.00
20 Mar 2024 0.00484 0.00031 6.84% 0.00464 0.00484 0.00441 8,188,843.00
19 Mar 2024 0.00453 -0.00024 -5.03% 0.00479 0.00484 0.00431 8,187,298.00
18 Mar 2024 0.00477 -0.00028 -5.54% 0.00509 0.00509 0.00431 6,789,006.00
17 Mar 2024 0.00505 -0.00003 -0.59% 0.00512 0.00514 0.00483 7,387,237.00
16 Mar 2024 0.00508 -0.00067 -11.65% 0.00562 0.00593 0.00502 6,674,051.00
15 Mar 2024 0.00575 -0.00006 -1.03% 0.00582 0.00595 0.00534 6,478,668.00
14 Mar 2024 0.00581 -0.00042 -6.74% 0.00611 0.0063 0.00577 6,106,172.00
13 Mar 2024 0.00623 0.00104 20.04% 0.00519 0.00624 0.00508 6,345,202.00
12 Mar 2024 0.00519 -0.0002 -3.71% 0.00529 0.0054 0.0046 8,391,520.00
11 Mar 2024 0.00539 -0.00013 -2.36% 0.00544 0.00586 0.00508 7,318,609.00
10 Mar 2024 0.00552 0.00037 7.18% 0.00527 0.00555 0.00512 7,521,557.00
09 Mar 2024 0.00515 -0.00033 -6.02% 0.00565 0.00565 0.00511 7,977,370.00
08 Mar 2024 0.00548 -0.00007 -1.26% 0.00559 0.02583 0.00537 7,169,935.00
07 Mar 2024 0.00555 0.00061 12.35% 0.00519 0.00563 0.00491 8,381,892.00
06 Mar 2024 0.00494 0.00035 7.63% 0.0046 0.00521 0.00456 7,914,940.00
05 Mar 2024 0.00459 -0.00044 -8.75% 0.00499 0.00512 0.00456 8,337,307.00
04 Mar 2024 0.00503 0.00003 0.60% 0.00502 0.00508 0.00496 9,607,150.00
03 Mar 2024 0.005 -0.00004 -0.79% 0.00496 0.00512 0.00492 12,240,201.00
02 Mar 2024 0.00504 -0.00003 -0.59% 0.005 0.0051 0.00484 12,186,767.00
01 Mar 2024 0.00507 -0.00006 -1.17% 0.00516 0.0052 0.00491 12,306,549.00
29 Feb 2024 0.00513 0.00012 2.40% 0.00493 0.0052 0.0049 11,609,129.00
28 Feb 2024 0.00501 0.00021 4.38% 0.0048 0.00511 0.00466 10,883,058.00
27 Feb 2024 0.0048 0.00001 0.21% 0.0048 0.00487 0.0045 12,214,403.00
26 Feb 2024 0.00479 0.00011 2.35% 0.00471 0.00485 0.00451 13,377,413.00
25 Feb 2024 0.00468 -0.00003 -0.64% 0.00459 0.00481 0.0045 13,659,962.00
24 Feb 2024 0.00471 0.0002 4.43% 0.00454 0.00486 0.00445 12,699,189.00
23 Feb 2024 0.00451 -0.0001 -2.17% 0.0047 0.00473 0.00443 13,978,260.00
22 Feb 2024 0.00461 0.00004 0.88% 0.00448 0.00473 0.00419 13,059,549.00
21 Feb 2024 0.00457 0.00022 5.06% 0.00433 0.00461 0.00419 14,471,502.00
20 Feb 2024 0.00435 -0.00005 -1.14% 0.00448 0.00472 0.00419 14,004,274.00
19 Feb 2024 0.0044 -0.00017 -3.72% 0.00461 0.00522 0.00436 10,719,425.00
18 Feb 2024 0.00457 -0.0008 -14.90% 0.0054 0.00545 0.00453 11,403,369.00
17 Feb 2024 0.00537 -0.0001 -1.83% 0.00545 0.00549 0.00514 11,512,349.00
16 Feb 2024 0.00547 0.00011 2.05% 0.00534 0.00549 0.00517 11,810,265.00
15 Feb 2024 0.00536 0.00023 4.48% 0.00514 0.00545 0.005 10,206,757.00
14 Feb 2024 0.00513 -0.00005 -0.97% 0.00513 0.00519 0.00498 11,047,494.00
13 Feb 2024 0.00518 0.00007 1.37% 0.00491 0.00521 0.00489 11,338,230.00
12 Feb 2024 0.00511 0.0001 2.00% 0.00501 0.00535 0.00482 11,947,414.00
11 Feb 2024 0.00501 -0.00008 -1.57% 0.00505 0.00511 0.00483 12,419,576.00
10 Feb 2024 0.00509 0.0001 2.00% 0.00488 0.00528 0.00482 11,504,664.00
09 Feb 2024 0.00499 0.00007 1.42% 0.00494 0.00504 0.00475 12,278,647.00
08 Feb 2024 0.00492 0.00011 2.29% 0.00489 0.00494 0.00466 12,920,667.00
07 Feb 2024 0.00481 -0.00007 -1.43% 0.0049 0.00495 0.00467 11,558,037.00

Su Consulta Reciente

DGFX
LNRUSDT
Lunar
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados