Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.LAIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.03912 | 0.00262 | 7.18% | 0.03652 | 0.04154 | 0.03579 | 2,857,459.00 |
| 21 May 2024 | 0.0365 | 0.00341 | 10.31% | 0.03306 | 0.0366 | 0.03198 | 3,492,560.00 |
| 20 May 2024 | 0.03309 | 0.00502 | 17.88% | 0.02808 | 0.03377 | 0.02794 | 4,038,073.00 |
| 19 May 2024 | 0.02807 | -0.00196 | -6.53% | 0.02993 | 0.0309 | 0.02805 | 3,154,806.00 |
| 18 May 2024 | 0.03003 | -0.00172 | -5.42% | 0.03206 | 0.03289 | 0.02964 | 3,251,729.00 |
| 17 May 2024 | 0.03175 | 0.001784 | 5.95% | 0.029814 | 0.03279 | 0.028852 | 3,387,429.00 |
| 16 May 2024 | 0.029966 | -0.003147 | -9.50% | 0.032573 | 0.033161 | 0.029879 | 3,169,033.00 |
| 15 May 2024 | 0.033113 | 0.005183 | 18.56% | 0.027745 | 0.033877 | 0.02735 | 4,029,154.00 |
| 14 May 2024 | 0.02793 | -0.003175 | -10.21% | 0.030855 | 0.030921 | 0.02761 | 3,637,266.00 |
| 13 May 2024 | 0.031105 | 0.000311 | 1.01% | 0.030891 | 0.033553 | 0.028692 | 3,934,113.00 |
| 12 May 2024 | 0.030794 | 0.000172 | 0.56% | 0.030572 | 0.032218 | 0.030157 | 3,243,692.00 |
| 11 May 2024 | 0.030622 | -0.002053 | -6.28% | 0.032576 | 0.032646 | 0.030548 | 3,234,093.00 |
| 10 May 2024 | 0.032675 | -0.003609 | -9.95% | 0.035844 | 0.036332 | 0.032501 | 3,033,196.00 |
| 09 May 2024 | 0.036284 | 0.001552 | 4.47% | 0.034567 | 0.037127 | 0.033559 | 3,312,498.00 |
| 08 May 2024 | 0.034732 | -0.002537 | -6.81% | 0.037576 | 0.037981 | 0.034519 | 3,166,375.00 |
| 07 May 2024 | 0.037269 | -0.004185 | -10.10% | 0.043321 | 0.043542 | 0.037091 | 2,721,689.00 |
| 06 May 2024 | 0.041454 | -0.00061 | -1.45% | 0.041401 | 0.044 | 0.039616 | 3,635,579.00 |
| 05 May 2024 | 0.042064 | 0.007842 | 22.92% | 0.034152 | 0.043125 | 0.033003 | 4,145,700.00 |
| 04 May 2024 | 0.034222 | -0.001626 | -4.54% | 0.03545 | 0.035685 | 0.033909 | 2,998,970.00 |
| 03 May 2024 | 0.035848 | 0.004429 | 14.10% | 0.031141 | 0.036499 | 0.030157 | 3,706,574.00 |
| 02 May 2024 | 0.031419 | 0.000044 | 0.14% | 0.031152 | 0.031919 | 0.029635 | 2,995,696.00 |
| 01 May 2024 | 0.031375 | 0.002619 | 9.11% | 0.028518 | 0.031539 | 0.026867 | 3,843,996.00 |
| 30 Abr 2024 | 0.028756 | -0.002569 | -8.20% | 0.030845 | 0.031963 | 0.027541 | 3,662,503.00 |
| 29 Abr 2024 | 0.031325 | -0.001421 | -4.34% | 0.033106 | 0.033165 | 0.029873 | 3,704,269.00 |
| 28 Abr 2024 | 0.032746 | -0.000699 | -2.09% | 0.033418 | 0.03431 | 0.031734 | 2,905,637.00 |
| 27 Abr 2024 | 0.033445 | 0.00037 | 1.12% | 0.032678 | 0.03377 | 0.03051 | 4,271,541.00 |
| 26 Abr 2024 | 0.033075 | -0.002565 | -7.20% | 0.0355 | 0.03715 | 0.032981 | 3,423,134.00 |
| 25 Abr 2024 | 0.03564 | 0.002497 | 7.53% | 0.033313 | 0.037333 | 0.031928 | 3,039,317.00 |
| 24 Abr 2024 | 0.033143 | -0.001517 | -4.38% | 0.033232 | 0.037481 | 0.031548 | 3,243,807.00 |
| 23 Abr 2024 | 0.03466 | -0.004013 | -10.38% | 0.038498 | 0.038983 | 0.034608 | 3,450,684.00 |
| 22 Abr 2024 | 0.038673 | -0.001684 | -4.17% | 0.040862 | 0.043358 | 0.034724 | 3,460,370.00 |
| 21 Abr 2024 | 0.040357 | -0.001731 | -4.11% | 0.041537 | 0.044323 | 0.039557 | 2,748,781.00 |
| 20 Abr 2024 | 0.042088 | 0.002623 | 6.65% | 0.039466 | 0.043004 | 0.0376 | 2,962,979.00 |
| 19 Abr 2024 | 0.039465 | 0.0028 | 7.64% | 0.035869 | 0.043033 | 0.03303 | 3,507,147.00 |
| 18 Abr 2024 | 0.036665 | 0.003163 | 9.44% | 0.032855 | 0.036791 | 0.032749 | 3,221,217.00 |
| 17 Abr 2024 | 0.033502 | -0.00232 | -6.48% | 0.035397 | 0.036216 | 0.032549 | 3,185,229.00 |
| 16 Abr 2024 | 0.035822 | -0.000598 | -1.64% | 0.035782 | 0.03682 | 0.032894 | 2,904,787.00 |
| 15 Abr 2024 | 0.03642 | -0.002632 | -6.74% | 0.038301 | 0.041117 | 0.033957 | 3,321,960.00 |
| 14 Abr 2024 | 0.039052 | 0.007024 | 21.93% | 0.030244 | 0.03907 | 0.030196 | 4,159,935.00 |
| 13 Abr 2024 | 0.032028 | -0.006623 | -17.14% | 0.037488 | 0.037848 | 0.027981 | 3,720,485.00 |
| 12 Abr 2024 | 0.038651 | -0.007663 | -16.55% | 0.046671 | 0.047389 | 0.032059 | 3,343,329.00 |
| 11 Abr 2024 | 0.046314 | -0.001536 | -3.21% | 0.047941 | 0.051555 | 0.045888 | 3,105,823.00 |
| 10 Abr 2024 | 0.04785 | 0.00095 | 2.03% | 0.047221 | 0.0487 | 0.044415 | 2,797,095.00 |
| 09 Abr 2024 | 0.0469 | -0.006808 | -12.68% | 0.053247 | 0.053281 | 0.046505 | 2,543,792.00 |
| 08 Abr 2024 | 0.053708 | 0.002565 | 5.02% | 0.050468 | 0.054772 | 0.048733 | 6,261,443.00 |
| 07 Abr 2024 | 0.051143 | -0.002058 | -3.87% | 0.052397 | 0.05415 | 0.050501 | 5,977,969.00 |
| 06 Abr 2024 | 0.053201 | 0.003029 | 6.04% | 0.050406 | 0.053978 | 0.050256 | 5,564,589.00 |
| 05 Abr 2024 | 0.050172 | -0.001706 | -3.29% | 0.051329 | 0.053818 | 0.048909 | 8,570,206.00 |
| 04 Abr 2024 | 0.051878 | 0.003267 | 6.72% | 0.048141 | 0.054502 | 0.046201 | 8,695,440.00 |
| 03 Abr 2024 | 0.048611 | -0.001166 | -2.34% | 0.048694 | 0.052466 | 0.046514 | 8,896,732.00 |
| 02 Abr 2024 | 0.049777 | -0.005086 | -9.27% | 0.053812 | 0.05397 | 0.046875 | 10,332,152.00 |
| 01 Abr 2024 | 0.054863 | -0.005316 | -8.83% | 0.059935 | 0.061232 | 0.051988 | 7,796,286.00 |
| 31 Mar 2024 | 0.060179 | 0.001271 | 2.16% | 0.059128 | 0.060641 | 0.056051 | 7,322,934.00 |
| 30 Mar 2024 | 0.058908 | -0.003984 | -6.33% | 0.062939 | 0.063399 | 0.058795 | 8,045,162.00 |
| 29 Mar 2024 | 0.062892 | -0.001903 | -2.94% | 0.066462 | 0.06676 | 0.062176 | 12,768,840.00 |
| 28 Mar 2024 | 0.064795 | -0.000756 | -1.15% | 0.066482 | 0.066939 | 0.063357 | 12,361,541.00 |
| 27 Mar 2024 | 0.065551 | -0.001194 | -1.79% | 0.065301 | 0.075884 | 0.063801 | 16,354,529.00 |
| 26 Mar 2024 | 0.066745 | -0.002635 | -3.80% | 0.070031 | 0.077192 | 0.065155 | 14,207,178.00 |
| 25 Mar 2024 | 0.06938 | 0.002713 | 4.07% | 0.064386 | 0.073225 | 0.06142 | 15,118,653.00 |
| 24 Mar 2024 | 0.066667 | 0.0066 | 10.99% | 0.060457 | 0.067 | 0.059 | 9,281,170.00 |
| 23 Mar 2024 | 0.060067 | 0.000346 | 0.58% | 0.059603 | 0.064633 | 0.058975 | 10,788,393.00 |
| 22 Mar 2024 | 0.059721 | -0.005079 | -7.84% | 0.065244 | 0.065244 | 0.058271 | 12,993,457.00 |
| 21 Mar 2024 | 0.0648 | -0.008833 | -12.00% | 0.071032 | 0.072591 | 0.064655 | 10,291,513.00 |
| 20 Mar 2024 | 0.073633 | 0.01375 | 22.96% | 0.061306 | 0.075533 | 0.058453 | 11,599,424.00 |
| 19 Mar 2024 | 0.059883 | -0.006754 | -10.14% | 0.066488 | 0.068864 | 0.058214 | 9,556,793.00 |
| 18 Mar 2024 | 0.066637 | -0.012003 | -15.26% | 0.077096 | 0.078208 | 0.065004 | 10,070,619.00 |
| 17 Mar 2024 | 0.07864 | 0.019671 | 33.36% | 0.059137 | 0.082647 | 0.057604 | 11,472,086.00 |
| 16 Mar 2024 | 0.058969 | -0.011748 | -16.61% | 0.070433 | 0.070634 | 0.057345 | 11,223,559.00 |
| 15 Mar 2024 | 0.070717 | -0.014296 | -16.82% | 0.083956 | 0.085256 | 0.067628 | 10,717,506.00 |
| 14 Mar 2024 | 0.085013 | 0.016672 | 24.40% | 0.068376 | 0.086302 | 0.062388 | 7,917,835.00 |
| 13 Mar 2024 | 0.068341 | -0.004664 | -6.39% | 0.07152 | 0.076945 | 0.066284 | 8,322,642.00 |
| 12 Mar 2024 | 0.073005 | -0.00268 | -3.54% | 0.076324 | 0.079718 | 0.070949 | 8,158,445.00 |
| 11 Mar 2024 | 0.075685 | -0.003062 | -3.89% | 0.078131 | 0.0873 | 0.072195 | 7,196,956.00 |
| 10 Mar 2024 | 0.078747 | -0.00671 | -7.85% | 0.089037 | 0.089109 | 0.075397 | 5,369,451.00 |
| 09 Mar 2024 | 0.085457 | 0.018173 | 27.01% | 0.068375 | 0.091916 | 0.066174 | 7,098,965.00 |
| 08 Mar 2024 | 0.067284 | 0.005507 | 8.91% | 0.061714 | 0.069261 | 0.054637 | 6,844,467.00 |
| 07 Mar 2024 | 0.061777 | 0.013228 | 27.25% | 0.048581 | 0.062183 | 0.045518 | 6,401,805.00 |
| 06 Mar 2024 | 0.048549 | 0.015203 | 45.59% | 0.033832 | 0.048986 | 0.031817 | 7,014,457.00 |
| 05 Mar 2024 | 0.033346 | -0.004127 | -11.01% | 0.037669 | 0.038081 | 0.028749 | 8,347,134.00 |
| 04 Mar 2024 | 0.037473 | -0.003939 | -9.51% | 0.041464 | 0.042104 | 0.036441 | 6,793,105.00 |
| 03 Mar 2024 | 0.041412 | 0.00428 | 11.53% | 0.037781 | 0.04382 | 0.037087 | 6,735,994.00 |
| 02 Mar 2024 | 0.037132 | 0.006935 | 22.97% | 0.0313 | 0.040221 | 0.029045 | 7,316,764.00 |
| 01 Mar 2024 | 0.030197 | 0.005227 | 20.93% | 0.025167 | 0.030382 | 0.023917 | 8,194,799.00 |
| 29 Feb 2024 | 0.02497 | -0.003526 | -12.37% | 0.0282 | 0.028652 | 0.024838 | 7,761,313.00 |
| 28 Feb 2024 | 0.028496 | 0.000801 | 2.89% | 0.027705 | 0.030065 | 0.025242 | 10,266,169.00 |
| 27 Feb 2024 | 0.027695 | -0.004147 | -13.02% | 0.030094 | 0.032227 | 0.027424 | 8,916,779.00 |
| 26 Feb 2024 | 0.031842 | 0.002388 | 8.11% | 0.029737 | 0.032274 | 0.02768 | 7,283,889.00 |
| 25 Feb 2024 | 0.029454 | 0.001903 | 6.91% | 0.027129 | 0.030707 | 0.026954 | 8,517,003.00 |
| 24 Feb 2024 | 0.027551 | -0.000106 | -0.38% | 0.026502 | 0.0278 | 0.024705 | 8,727,876.00 |
| 23 Feb 2024 | 0.027657 | -0.001908 | -6.45% | 0.030488 | 0.030837 | 0.026215 | 8,919,023.00 |
![Logo de LAI [CryptoGPT Token] (LAIUSDT).](/common/images/company/COIN_LAIUUSD.png){kind=small}
![Gráfica de la cotización de LAI [CryptoGPT Token] (LAIUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
