Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LAMBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.006433 | -0.000084 | -1.29% | 0.006479 | 0.006757 | 0.006138 | 4,403,166.00 |
| 24 Abr 2024 | 0.006517 | -0.000398 | -5.76% | 0.006911 | 0.007295 | 0.006385 | 6,857,130.00 |
| 23 Abr 2024 | 0.006915 | -0.00036 | -4.95% | 0.007228 | 0.007365 | 0.006832 | 5,502,505.00 |
| 22 Abr 2024 | 0.007275 | 0.000032 | 0.44% | 0.007218 | 0.00757 | 0.006901 | 6,125,852.00 |
| 21 Abr 2024 | 0.007243 | 0.000328 | 4.75% | 0.007282 | 0.007684 | 0.006584 | 5,763,966.00 |
| 20 Abr 2024 | 0.006915 | 0.000983 | 16.57% | 0.005929 | 0.006921 | 0.005815 | 5,386,565.00 |
| 19 Abr 2024 | 0.005932 | -0.000135 | -2.23% | 0.006062 | 0.006528 | 0.005491 | 7,882,037.00 |
| 18 Abr 2024 | 0.006067 | 0.000025 | 0.41% | 0.005974 | 0.00632 | 0.005752 | 4,156,806.00 |
| 17 Abr 2024 | 0.006042 | -0.000465 | -7.15% | 0.006501 | 0.006532 | 0.005823 | 4,667,519.00 |
| 16 Abr 2024 | 0.006507 | -0.000107 | -1.62% | 0.00655 | 0.006627 | 0.006046 | 5,182,656.00 |
| 15 Abr 2024 | 0.006614 | -0.000607 | -8.41% | 0.007361 | 0.008 | 0.006265 | 10,939,545.00 |
| 14 Abr 2024 | 0.007221 | 0.001703 | 30.86% | 0.00558 | 0.00731 | 0.00516 | 14,794,645.00 |
| 13 Abr 2024 | 0.005518 | -0.000668 | -10.80% | 0.006196 | 0.006241 | 0.00483 | 10,050,175.00 |
| 12 Abr 2024 | 0.006186 | -0.001818 | -22.71% | 0.007975 | 0.008269 | 0.0057 | 9,369,607.00 |
| 11 Abr 2024 | 0.008004 | -0.0003 | -3.61% | 0.0083 | 0.008321 | 0.007933 | 5,156,005.00 |
| 10 Abr 2024 | 0.008304 | -0.000096 | -1.14% | 0.008383 | 0.008452 | 0.008 | 5,224,263.00 |
| 09 Abr 2024 | 0.0084 | -0.000813 | -8.82% | 0.009214 | 0.009505 | 0.008315 | 6,943,952.00 |
| 08 Abr 2024 | 0.009213 | 0.000294 | 3.30% | 0.00891 | 0.009363 | 0.008778 | 5,346,088.00 |
| 07 Abr 2024 | 0.008919 | -0.000117 | -1.29% | 0.009023 | 0.009307 | 0.00865 | 5,808,517.00 |
| 06 Abr 2024 | 0.009036 | 0.00035 | 4.02% | 0.008688 | 0.009428 | 0.0086 | 8,417,104.00 |
| 05 Abr 2024 | 0.008686 | -0.000513 | -5.58% | 0.009208 | 0.00925 | 0.008368 | 8,996,627.00 |
| 04 Abr 2024 | 0.009199 | 0.000814 | 9.71% | 0.008359 | 0.009807 | 0.008338 | 18,010,330.00 |
| 03 Abr 2024 | 0.008386 | -0.000028 | -0.33% | 0.008464 | 0.008534 | 0.008077 | 10,694,198.00 |
| 02 Abr 2024 | 0.008414 | -0.000169 | -1.97% | 0.009228 | 0.009529 | 0.008106 | 12,972,453.00 |
| 01 Abr 2024 | 0.008583 | -0.000414 | -4.60% | 0.009054 | 0.009158 | 0.008 | 15,054,835.00 |
| 31 Mar 2024 | 0.008996 | -0.000109 | -1.20% | 0.009154 | 0.009447 | 0.008978 | 12,588,060.00 |
| 30 Mar 2024 | 0.009106 | -0.000267 | -2.85% | 0.009354 | 0.009894 | 0.009095 | 10,170,665.00 |
| 29 Mar 2024 | 0.009372 | -0.000361 | -3.71% | 0.009639 | 0.00996 | 0.009111 | 8,910,622.00 |
| 28 Mar 2024 | 0.009734 | -0.000112 | -1.14% | 0.0097 | 0.010118 | 0.009393 | 10,744,137.00 |
| 27 Mar 2024 | 0.009845 | -0.000955 | -8.84% | 0.010743 | 0.011157 | 0.0098 | 11,571,519.00 |
| 26 Mar 2024 | 0.0108 | -0.000233 | -2.11% | 0.011007 | 0.011897 | 0.01064 | 16,957,701.00 |
| 25 Mar 2024 | 0.011033 | 0.000394 | 3.70% | 0.010521 | 0.01201 | 0.010224 | 13,889,765.00 |
| 24 Mar 2024 | 0.010639 | 0.000564 | 5.60% | 0.009974 | 0.010639 | 0.009645 | 11,716,296.00 |
| 23 Mar 2024 | 0.010075 | -0.000299 | -2.88% | 0.010319 | 0.011297 | 0.009941 | 13,332,501.00 |
| 22 Mar 2024 | 0.010374 | 0.000044 | 0.43% | 0.010488 | 0.010778 | 0.009566 | 10,683,724.00 |
| 21 Mar 2024 | 0.010329 | -0.00047 | -4.35% | 0.010867 | 0.0114 | 0.010247 | 13,299,481.00 |
| 20 Mar 2024 | 0.0108 | 0.001706 | 18.76% | 0.009103 | 0.011733 | 0.008853 | 15,486,840.00 |
| 19 Mar 2024 | 0.009094 | -0.000761 | -7.72% | 0.01008 | 0.010596 | 0.00832 | 17,773,508.00 |
| 18 Mar 2024 | 0.009855 | -0.002459 | -19.97% | 0.012799 | 0.013045 | 0.0096 | 18,599,159.00 |
| 17 Mar 2024 | 0.012315 | 0.004869 | 65.40% | 0.007464 | 0.013288 | 0.007409 | 25,792,445.00 |
| 16 Mar 2024 | 0.007445 | -0.002166 | -22.54% | 0.009397 | 0.009493 | 0.007166 | 22,253,276.00 |
| 15 Mar 2024 | 0.009611 | -0.000951 | -9.00% | 0.010469 | 0.010587 | 0.008422 | 18,842,542.00 |
| 14 Mar 2024 | 0.010562 | -0.001055 | -9.08% | 0.01179 | 0.011858 | 0.00909 | 25,000,241.00 |
| 13 Mar 2024 | 0.011617 | -0.000227 | -1.92% | 0.01158 | 0.012533 | 0.011526 | 21,869,148.00 |
| 12 Mar 2024 | 0.011844 | -0.00205 | -14.75% | 0.014639 | 0.014639 | 0.0116 | 18,426,884.00 |
| 11 Mar 2024 | 0.013894 | 0.00176 | 14.50% | 0.012166 | 0.015199 | 0.011755 | 21,735,115.00 |
| 10 Mar 2024 | 0.012134 | 0.002489 | 25.81% | 0.010791 | 0.013867 | 0.009271 | 20,160,943.00 |
| 09 Mar 2024 | 0.009645 | 0.003031 | 45.83% | 0.007192 | 0.01127 | 0.006859 | 28,689,906.00 |
| 08 Mar 2024 | 0.006614 | 0.00079 | 13.56% | 0.005827 | 0.006634 | 0.005397 | 17,660,527.00 |
| 07 Mar 2024 | 0.005824 | 0.000268 | 4.82% | 0.006019 | 0.006127 | 0.005487 | 14,565,412.00 |
| 06 Mar 2024 | 0.005556 | 0.000419 | 8.15% | 0.005112 | 0.006076 | 0.004803 | 17,748,801.00 |
| 05 Mar 2024 | 0.005137 | -0.001259 | -19.68% | 0.00616 | 0.006278 | 0.004561 | 25,661,905.00 |
| 04 Mar 2024 | 0.006396 | 0.000848 | 15.29% | 0.004986 | 0.0067 | 0.004926 | 27,483,937.00 |
| 03 Mar 2024 | 0.005548 | 0.001705 | 44.35% | 0.003902 | 0.0059 | 0.003851 | 18,682,735.00 |
| 02 Mar 2024 | 0.003844 | -0.000223 | -5.48% | 0.004161 | 0.004278 | 0.003832 | 21,346,725.00 |
| 01 Mar 2024 | 0.004067 | 0.000329 | 8.80% | 0.003854 | 0.004212 | 0.003754 | 14,418,428.00 |
| 29 Feb 2024 | 0.003738 | -0.000263 | -6.57% | 0.004101 | 0.004256 | 0.003738 | 16,743,226.00 |
| 28 Feb 2024 | 0.004001 | 0.000459 | 12.95% | 0.00375 | 0.004499 | 0.003587 | 23,934,166.00 |
| 27 Feb 2024 | 0.003542 | -0.000882 | -19.93% | 0.004392 | 0.004416 | 0.003483 | 24,037,843.00 |
| 26 Feb 2024 | 0.004425 | -0.000068 | -1.51% | 0.004513 | 0.004657 | 0.003909 | 21,773,451.00 |
| 25 Feb 2024 | 0.004492 | 0.000286 | 6.81% | 0.004198 | 0.004807 | 0.004185 | 22,494,251.00 |
| 24 Feb 2024 | 0.004206 | -0.000819 | -16.30% | 0.005157 | 0.0055 | 0.00396 | 27,637,587.00 |
| 23 Feb 2024 | 0.005025 | 0.001254 | 33.25% | 0.003818 | 0.0052 | 0.003424 | 28,385,945.00 |
| 22 Feb 2024 | 0.003771 | 0.000641 | 20.47% | 0.003139 | 0.004011 | 0.002926 | 25,950,373.00 |
| 21 Feb 2024 | 0.00313 | -0.000136 | -4.16% | 0.003267 | 0.003522 | 0.002723 | 22,462,797.00 |
| 20 Feb 2024 | 0.003266 | 0.000066 | 2.06% | 0.003211 | 0.003607 | 0.0029 | 30,030,801.00 |
| 19 Feb 2024 | 0.0032 | 0.000943 | 41.78% | 0.002245 | 0.003542 | 0.002176 | 32,897,877.00 |
| 18 Feb 2024 | 0.002257 | -0.000154 | -6.39% | 0.002407 | 0.002407 | 0.002174 | 15,744,058.00 |
| 17 Feb 2024 | 0.002411 | 0.000134 | 5.87% | 0.002282 | 0.0025 | 0.00206 | 21,347,224.00 |
| 16 Feb 2024 | 0.002278 | 0.000137 | 6.39% | 0.002091 | 0.002548 | 0.001986 | 25,106,122.00 |
| 15 Feb 2024 | 0.002141 | 0.000354 | 19.79% | 0.001801 | 0.002388 | 0.001743 | 21,948,666.00 |
| 14 Feb 2024 | 0.001787 | 0.000103 | 6.12% | 0.001687 | 0.002071 | 0.001683 | 34,087,094.00 |
| 13 Feb 2024 | 0.001684 | 0.00002 | 1.20% | 0.001665 | 0.001752 | 0.001611 | 18,745,145.00 |
| 12 Feb 2024 | 0.001664 | -0.000026 | -1.54% | 0.001683 | 0.001693 | 0.001579 | 23,634,036.00 |
| 11 Feb 2024 | 0.00169 | -0.000056 | -3.21% | 0.001733 | 0.00176 | 0.001632 | 18,541,112.00 |
| 10 Feb 2024 | 0.001746 | -0.000117 | -6.28% | 0.001825 | 0.001831 | 0.001679 | 16,993,281.00 |
| 09 Feb 2024 | 0.001863 | -0.000135 | -6.76% | 0.002001 | 0.002274 | 0.001679 | 34,604,068.00 |
| 08 Feb 2024 | 0.001998 | 0.000707 | 54.71% | 0.001291 | 0.002447 | 0.001291 | 32,028,612.00 |
| 07 Feb 2024 | 0.001291 | 0.000054 | 4.37% | 0.001238 | 0.001299 | 0.001226 | 19,374,474.00 |
| 06 Feb 2024 | 0.001237 | 0.000012 | 0.98% | 0.001226 | 0.001254 | 0.00121 | 20,502,994.00 |
| 05 Feb 2024 | 0.001226 | -0.00008 | -6.13% | 0.001305 | 0.001306 | 0.001181 | 23,518,813.00 |
| 04 Feb 2024 | 0.001305 | -0.000059 | -4.32% | 0.001367 | 0.001368 | 0.00128 | 18,494,890.00 |
| 03 Feb 2024 | 0.001365 | -0.00001 | -0.73% | 0.001384 | 0.0014 | 0.00136 | 20,777,134.00 |
| 02 Feb 2024 | 0.001375 | -0.000012 | -0.87% | 0.001383 | 0.001409 | 0.001363 | 17,024,954.00 |
| 01 Feb 2024 | 0.001387 | -0.000053 | -3.68% | 0.001445 | 0.001461 | 0.001361 | 18,844,867.00 |
| 31 Ene 2024 | 0.00144 | -0.000027 | -1.84% | 0.00146 | 0.001497 | 0.001404 | 19,978,971.00 |
| 30 Ene 2024 | 0.001467 | -0.00004 | -2.65% | 0.001508 | 0.001601 | 0.001459 | 16,094,936.00 |
| 29 Ene 2024 | 0.001507 | 0.000063 | 4.37% | 0.001445 | 0.001521 | 0.001436 | 16,623,356.00 |
| 28 Ene 2024 | 0.001443 | -0.000032 | -2.17% | 0.001471 | 0.001481 | 0.001431 | 15,593,010.00 |
| 27 Ene 2024 | 0.001475 | 0.00003 | 2.08% | 0.001441 | 0.001492 | 0.001432 | 15,202,668.00 |
