Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.LPTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 15.05 | 1.35 | 9.83% | 13.68 | 15.38 | 13.27 | 41,120.00 |
| 04 May 2024 | 13.70 | 0.140 | 1.06% | 13.68 | 13.87 | 13.41 | 11,960.00 |
| 03 May 2024 | 13.56 | 0.880 | 6.94% | 12.80 | 14.15 | 12.52 | 15,845.00 |
| 02 May 2024 | 12.68 | 0.250 | 2.03% | 12.35 | 12.84 | 11.98 | 11,771.00 |
| 01 May 2024 | 12.42 | 0.030 | 0.23% | 12.39 | 12.71 | 11.58 | 19,799.00 |
| 30 Abr 2024 | 12.39 | -1.04 | -7.76% | 13.45 | 13.54 | 12.09 | 23,008.00 |
| 29 Abr 2024 | 13.44 | -0.030 | -0.24% | 13.53 | 13.63 | 12.87 | 13,737.00 |
| 28 Abr 2024 | 13.47 | -0.530 | -3.80% | 13.96 | 14.58 | 13.41 | 11,125.00 |
| 27 Abr 2024 | 14.00 | 0.030 | 0.19% | 13.91 | 14.38 | 13.43 | 13,260.00 |
| 26 Abr 2024 | 13.98 | -0.930 | -6.25% | 15.00 | 15.05 | 13.91 | 14,208.00 |
| 25 Abr 2024 | 14.91 | 0.750 | 5.31% | 14.11 | 15.63 | 13.83 | 20,168.00 |
| 24 Abr 2024 | 14.16 | -1.14 | -7.46% | 15.39 | 15.57 | 13.99 | 18,171.00 |
| 23 Abr 2024 | 15.30 | -0.380 | -2.45% | 15.66 | 16.64 | 15.17 | 20,851.00 |
| 22 Abr 2024 | 15.68 | 0.430 | 2.85% | 15.19 | 15.80 | 14.95 | 20,993.00 |
| 21 Abr 2024 | 15.25 | -0.820 | -5.13% | 15.86 | 16.13 | 14.76 | 28,447.00 |
| 20 Abr 2024 | 16.07 | 3.05 | 23.43% | 13.04 | 16.22 | 12.84 | 26,400.00 |
| 19 Abr 2024 | 13.02 | -0.320 | -2.42% | 13.34 | 13.53 | 12.01 | 32,083.00 |
| 18 Abr 2024 | 13.35 | 1.65 | 14.07% | 11.75 | 14.22 | 11.26 | 29,721.00 |
| 17 Abr 2024 | 11.70 | -0.330 | -2.77% | 12.04 | 12.23 | 10.98 | 22,249.00 |
| 16 Abr 2024 | 12.03 | 0.110 | 0.92% | 11.91 | 12.64 | 11.41 | 29,690.00 |
| 15 Abr 2024 | 11.92 | -8.62 | -41.95% | 13.01 | 13.04 | 11.35 | 12,602.00 |
| 14 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 13 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 12 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 11 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 10 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 09 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 08 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 07 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 06 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 05 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 04 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 03 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 02 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 01 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 31 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 30 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 29 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 28 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 27 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 26 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 25 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 24 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 23 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 22 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 21 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 20 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 19 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 18 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 17 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 16 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 15 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 14 Mar 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| 13 Mar 2024 | 20.54 | 0.00 | 0.00% | 19.70 | 20.54 | 19.66 | 2,126.00 |
| 12 Mar 2024 | 20.54 | -0.330 | -1.58% | 20.97 | 21.41 | 19.28 | 26,362.00 |
| 11 Mar 2024 | 20.87 | -1.07 | -4.89% | 22.06 | 22.46 | 20.29 | 34,136.00 |
| 10 Mar 2024 | 21.94 | -1.34 | -5.76% | 23.15 | 23.34 | 21.01 | 36,064.00 |
| 09 Mar 2024 | 23.28 | -0.180 | -0.77% | 23.72 | 26.33 | 21.63 | 51,580.00 |
| 08 Mar 2024 | 23.46 | 7.42 | 46.28% | 16.04 | 24.15 | 15.14 | 54,479.00 |
| 07 Mar 2024 | 16.04 | 1.26 | 8.53% | 14.78 | 16.59 | 14.43 | 50,422.00 |
| 06 Mar 2024 | 14.78 | 1.63 | 12.43% | 13.15 | 14.85 | 12.56 | 39,818.00 |
| 05 Mar 2024 | 13.15 | -1.04 | -7.31% | 14.27 | 15.78 | 12.00 | 44,891.00 |
| 04 Mar 2024 | 14.18 | -0.040 | -0.31% | 14.28 | 14.47 | 13.44 | 33,128.00 |
| 03 Mar 2024 | 14.23 | -0.370 | -2.55% | 14.59 | 15.26 | 13.52 | 35,395.00 |
| 02 Mar 2024 | 14.60 | 0.200 | 1.37% | 14.37 | 14.64 | 13.95 | 31,181.00 |
| 01 Mar 2024 | 14.40 | 0.930 | 6.94% | 13.49 | 15.35 | 13.41 | 41,017.00 |
| 29 Feb 2024 | 13.47 | -0.480 | -3.43% | 13.87 | 14.20 | 13.05 | 39,076.00 |
| 28 Feb 2024 | 13.94 | -0.350 | -2.43% | 14.29 | 15.49 | 12.88 | 48,317.00 |
| 27 Feb 2024 | 14.29 | -0.130 | -0.92% | 14.39 | 15.24 | 13.99 | 40,327.00 |
| 26 Feb 2024 | 14.42 | -0.130 | -0.88% | 14.52 | 14.86 | 13.86 | 40,931.00 |
| 25 Feb 2024 | 14.55 | 0.450 | 3.23% | 14.00 | 15.75 | 13.65 | 43,139.00 |
| 24 Feb 2024 | 14.10 | 0.300 | 2.19% | 13.63 | 14.27 | 13.32 | 33,219.00 |
| 23 Feb 2024 | 13.80 | -1.11 | -7.42% | 14.82 | 15.29 | 13.58 | 48,622.00 |
| 22 Feb 2024 | 14.90 | -0.430 | -2.79% | 15.76 | 17.33 | 14.35 | 77,157.00 |
| 21 Feb 2024 | 15.33 | 0.740 | 5.06% | 14.55 | 15.73 | 13.84 | 77,507.00 |
| 20 Feb 2024 | 14.59 | -2.59 | -15.09% | 17.03 | 17.78 | 14.36 | 72,927.00 |
| 19 Feb 2024 | 17.18 | -0.610 | -3.41% | 17.81 | 19.26 | 16.54 | 89,116.00 |
| 18 Feb 2024 | 17.79 | -0.080 | -0.43% | 18.05 | 20.37 | 16.35 | 118,565.00 |
| 17 Feb 2024 | 17.87 | 3.52 | 24.57% | 14.62 | 20.76 | 13.35 | 141,117.00 |
| 16 Feb 2024 | 14.34 | 6.24 | 77.07% | 8.07 | 14.78 | 7.96 | 159,652.00 |
| 15 Feb 2024 | 8.10 | 0.150 | 1.86% | 7.97 | 8.15 | 7.89 | 14,587.00 |
| 14 Feb 2024 | 7.95 | 0.300 | 3.94% | 7.62 | 8.08 | 7.60 | 18,926.00 |
| 13 Feb 2024 | 7.65 | -0.050 | -0.62% | 7.69 | 7.75 | 7.44 | 14,883.00 |
| 12 Feb 2024 | 7.70 | 0.300 | 4.05% | 7.39 | 7.73 | 7.32 | 16,347.00 |
| 11 Feb 2024 | 7.40 | -0.090 | -1.19% | 7.49 | 7.63 | 7.36 | 10,891.00 |
| 10 Feb 2024 | 7.49 | 0.00 | -0.03% | 7.44 | 7.63 | 7.32 | 7,895.00 |
| 09 Feb 2024 | 7.49 | 0.210 | 2.82% | 7.27 | 7.51 | 7.26 | 6,680.00 |
| 08 Feb 2024 | 7.29 | -0.030 | -0.47% | 7.17 | 7.40 | 7.17 | 6,888.00 |
| 07 Feb 2024 | 7.32 | 0.330 | 4.70% | 7.02 | 7.34 | 6.96 | 5,795.00 |
| 06 Feb 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 7.09 | 6.89 | 5,008.00 |
