Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LDOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.000649 | 0.000014 | 2.20% | 0.000635 | 0.000655 | 0.000635 | 4,759.00 |
| 17 Abr 2024 | 0.000635 | -0.000016 | -2.46% | 0.000651 | 0.000651 | 0.000635 | 4,773.00 |
| 16 Abr 2024 | 0.000651 | -0.00000800 | -1.21% | 0.000658 | 0.000667 | 0.00063 | 4,892.00 |
| 15 Abr 2024 | 0.000659 | -0.000021 | -3.09% | 0.000671 | 0.000676 | 0.000635 | 5,376.00 |
| 14 Abr 2024 | 0.000679 | 0.000066 | 10.77% | 0.000613 | 0.000684 | 0.000601 | 5,338.00 |
| 13 Abr 2024 | 0.000613 | -0.000041 | -6.27% | 0.000653 | 0.000654 | 0.000542 | 5,498.00 |
| 12 Abr 2024 | 0.000654 | -0.000073 | -10.04% | 0.00073 | 0.000733 | 0.00058 | 6,372.00 |
| 11 Abr 2024 | 0.000727 | -0.000018 | -2.42% | 0.000743 | 0.000743 | 0.000709 | 4,122.00 |
| 10 Abr 2024 | 0.000744 | -0.000026 | -3.37% | 0.000765 | 0.000779 | 0.000743 | 3,635.00 |
| 09 Abr 2024 | 0.000771 | -0.000031 | -3.87% | 0.000801 | 0.000821 | 0.00077 | 2,892.00 |
| 08 Abr 2024 | 0.000801 | 0.000021 | 2.69% | 0.00078 | 0.000836 | 0.00078 | 4,343.00 |
| 07 Abr 2024 | 0.000781 | 0.000027 | 3.58% | 0.000753 | 0.00079 | 0.00075 | 3,468.00 |
| 06 Abr 2024 | 0.000753 | -0.000031 | -3.95% | 0.000785 | 0.00079 | 0.000746 | 2,364.00 |
| 05 Abr 2024 | 0.000785 | 0.000023 | 3.02% | 0.000766 | 0.00081 | 0.00073 | 3,612.00 |
| 04 Abr 2024 | 0.000762 | -0.00001 | -1.30% | 0.000773 | 0.000791 | 0.000759 | 3,729.00 |
| 03 Abr 2024 | 0.000772 | -0.000024 | -3.02% | 0.000793 | 0.000804 | 0.000751 | 3,586.00 |
| 02 Abr 2024 | 0.000796 | -0.000013 | -1.61% | 0.000809 | 0.000818 | 0.000776 | 3,818.00 |
| 01 Abr 2024 | 0.000809 | -0.00000300 | -0.37% | 0.000812 | 0.000814 | 0.000779 | 3,674.00 |
| 31 Mar 2024 | 0.000812 | 0.000019 | 2.40% | 0.000795 | 0.000818 | 0.000789 | 3,448.00 |
| 30 Mar 2024 | 0.000792 | -0.00000600 | -0.75% | 0.000798 | 0.000816 | 0.000791 | 3,766.00 |
| 29 Mar 2024 | 0.000798 | -0.00001 | -1.24% | 0.000808 | 0.000825 | 0.000792 | 4,287.00 |
| 28 Mar 2024 | 0.000808 | -0.000039 | -4.60% | 0.000848 | 0.000848 | 0.000796 | 5,330.00 |
| 27 Mar 2024 | 0.000848 | -0.000025 | -2.87% | 0.000873 | 0.000929 | 0.000847 | 5,746.00 |
| 26 Mar 2024 | 0.000872 | -0.000049 | -5.32% | 0.000922 | 0.000928 | 0.000872 | 5,404.00 |
| 25 Mar 2024 | 0.000921 | 0.000015 | 1.66% | 0.000905 | 0.000985 | 0.000896 | 5,483.00 |
| 24 Mar 2024 | 0.000906 | 0.000034 | 3.90% | 0.000875 | 0.00094 | 0.000853 | 6,097.00 |
| 23 Mar 2024 | 0.000873 | 0.00005 | 6.08% | 0.000825 | 0.000888 | 0.000819 | 6,347.00 |
| 22 Mar 2024 | 0.000823 | -0.00000030 | -0.04% | 0.000822 | 0.000903 | 0.00079 | 6,481.00 |
| 21 Mar 2024 | 0.000823 | 0.000082 | 11.06% | 0.000741 | 0.00084 | 0.000734 | 7,277.00 |
| 20 Mar 2024 | 0.000741 | 0.000015 | 2.06% | 0.000731 | 0.000764 | 0.000717 | 6,952.00 |
| 19 Mar 2024 | 0.000727 | 0.000018 | 2.54% | 0.00071 | 0.00074 | 0.000686 | 6,195.00 |
| 18 Mar 2024 | 0.000709 | -0.000036 | -4.83% | 0.000748 | 0.000759 | 0.000703 | 7,393.00 |
| 17 Mar 2024 | 0.000746 | -0.000023 | -2.99% | 0.000772 | 0.000773 | 0.000746 | 7,886.00 |
| 16 Mar 2024 | 0.000769 | -0.00002 | -2.54% | 0.000789 | 0.000798 | 0.000745 | 6,275.00 |
| 15 Mar 2024 | 0.000789 | -0.000032 | -3.90% | 0.000819 | 0.000821 | 0.000784 | 8,377.00 |
| 14 Mar 2024 | 0.00082 | -0.000034 | -3.98% | 0.000856 | 0.000879 | 0.000816 | 6,201.00 |
| 13 Mar 2024 | 0.000855 | 0.000023 | 2.77% | 0.000835 | 0.000921 | 0.000833 | 6,516.00 |
| 12 Mar 2024 | 0.000831 | 0.00000300 | 0.36% | 0.000829 | 0.000841 | 0.000804 | 6,150.00 |
| 11 Mar 2024 | 0.000829 | -0.000016 | -1.89% | 0.000844 | 0.000857 | 0.000811 | 5,123.00 |
| 10 Mar 2024 | 0.000845 | -0.000015 | -1.74% | 0.000859 | 0.000867 | 0.000832 | 5,323.00 |
| 09 Mar 2024 | 0.00086 | -0.000018 | -2.05% | 0.000878 | 0.000882 | 0.000859 | 4,773.00 |
| 08 Mar 2024 | 0.000878 | -0.000019 | -2.12% | 0.000891 | 0.000912 | 0.000857 | 4,905.00 |
| 07 Mar 2024 | 0.000897 | 0.00000800 | 0.90% | 0.000891 | 0.000908 | 0.000869 | 5,409.00 |
| 06 Mar 2024 | 0.000889 | 0.000015 | 1.72% | 0.000874 | 0.000891 | 0.000837 | 5,170.00 |
| 05 Mar 2024 | 0.000873 | -0.000031 | -3.43% | 0.000904 | 0.00114 | 0.000822 | 6,197.00 |
| 04 Mar 2024 | 0.000904 | -0.000051 | -5.34% | 0.000953 | 0.000968 | 0.000894 | 5,548.00 |
| 03 Mar 2024 | 0.000955 | -0.000051 | -5.07% | 0.001004 | 0.00103 | 0.000952 | 7,421.00 |
| 02 Mar 2024 | 0.001005 | 0.000028 | 2.87% | 0.00098 | 0.001005 | 0.000971 | 4,793.00 |
| 01 Mar 2024 | 0.000977 | -0.000029 | -2.88% | 0.001005 | 0.001021 | 0.000957 | 4,754.00 |
| 29 Feb 2024 | 0.001006 | -0.000014 | -1.37% | 0.001009 | 0.001048 | 0.000994 | 4,663.00 |
| 28 Feb 2024 | 0.00102 | -0.000048 | -4.50% | 0.001069 | 0.001073 | 0.000959 | 4,820.00 |
| 27 Feb 2024 | 0.001067 | -0.000078 | -6.81% | 0.001138 | 0.001145 | 0.001063 | 4,528.00 |
| 26 Feb 2024 | 0.001145 | 0.000054 | 4.95% | 0.001086 | 0.00117 | 0.001074 | 4,491.00 |
| 25 Feb 2024 | 0.001091 | -0.00000900 | -0.82% | 0.001099 | 0.001117 | 0.00108 | 4,625.00 |
| 24 Feb 2024 | 0.0011 | 0.000047 | 4.46% | 0.001059 | 0.001124 | 0.001037 | 4,688.00 |
| 23 Feb 2024 | 0.001053 | 0.000057 | 5.72% | 0.000997 | 0.001099 | 0.000997 | 4,655.00 |
| 22 Feb 2024 | 0.000996 | -0.000034 | -3.30% | 0.001032 | 0.001052 | 0.000996 | 4,384.00 |
| 21 Feb 2024 | 0.00103 | -0.000052 | -4.81% | 0.001076 | 0.001115 | 0.001019 | 4,164.00 |
| 20 Feb 2024 | 0.001082 | -0.000067 | -5.83% | 0.001154 | 0.001157 | 0.001056 | 4,794.00 |
| 19 Feb 2024 | 0.001149 | -0.00000600 | -0.52% | 0.00116 | 0.001167 | 0.001122 | 3,971.00 |
| 18 Feb 2024 | 0.001155 | 0.000027 | 2.39% | 0.001124 | 0.001162 | 0.001112 | 4,415.00 |
| 17 Feb 2024 | 0.001128 | -0.000032 | -2.76% | 0.001157 | 0.00116 | 0.001114 | 4,387.00 |
| 16 Feb 2024 | 0.001159 | 0.000019 | 1.67% | 0.001141 | 0.001178 | 0.001131 | 4,334.00 |
| 15 Feb 2024 | 0.00114 | -0.000041 | -3.47% | 0.00118 | 0.00119 | 0.001124 | 4,468.00 |
| 14 Feb 2024 | 0.001181 | 0.00000400 | 0.34% | 0.001175 | 0.00121 | 0.00114 | 5,550.00 |
| 13 Feb 2024 | 0.001177 | 0.00000200 | 0.17% | 0.001175 | 0.001202 | 0.001151 | 4,251.00 |
| 12 Feb 2024 | 0.001175 | 0.000025 | 2.18% | 0.00115 | 0.001195 | 0.001141 | 5,136.00 |
| 11 Feb 2024 | 0.001149 | -0.000033 | -2.79% | 0.001183 | 0.001201 | 0.001147 | 4,604.00 |
| 10 Feb 2024 | 0.001183 | -0.000015 | -1.25% | 0.001194 | 0.001206 | 0.001169 | 4,848.00 |
| 09 Feb 2024 | 0.001198 | 0.00000700 | 0.59% | 0.001186 | 0.001208 | 0.001178 | 4,878.00 |
| 08 Feb 2024 | 0.001191 | -0.00000400 | -0.33% | 0.001195 | 0.001201 | 0.001168 | 4,975.00 |
| 07 Feb 2024 | 0.001195 | 0.000019 | 1.62% | 0.001179 | 0.001278 | 0.00117 | 5,467.00 |
| 06 Feb 2024 | 0.001175 | 0.00000500 | 0.43% | 0.001167 | 0.001191 | 0.00116 | 5,405.00 |
| 05 Feb 2024 | 0.00117 | 0.00000200 | 0.17% | 0.001167 | 0.001219 | 0.001157 | 5,115.00 |
| 04 Feb 2024 | 0.001168 | -0.000034 | -2.83% | 0.001203 | 0.001208 | 0.001168 | 6,840.00 |
| 03 Feb 2024 | 0.001202 | -0.000016 | -1.31% | 0.001221 | 0.001224 | 0.001184 | 5,030.00 |
| 02 Feb 2024 | 0.001219 | -0.000011 | -0.89% | 0.00123 | 0.001241 | 0.00121 | 5,032.00 |
| 01 Feb 2024 | 0.001229 | -0.00001 | -0.81% | 0.001239 | 0.001248 | 0.001215 | 5,015.00 |
| 31 Ene 2024 | 0.00124 | -0.000048 | -3.73% | 0.001292 | 0.001292 | 0.001231 | 5,354.00 |
| 30 Ene 2024 | 0.001287 | -0.000076 | -5.58% | 0.001362 | 0.001362 | 0.001284 | 4,368.00 |
| 29 Ene 2024 | 0.001363 | -0.000036 | -2.57% | 0.001397 | 0.001424 | 0.001345 | 4,500.00 |
| 28 Ene 2024 | 0.001399 | 0.000044 | 3.25% | 0.001352 | 0.001416 | 0.001344 | 5,481.00 |
| 27 Ene 2024 | 0.001355 | 0.00000200 | 0.15% | 0.001357 | 0.001362 | 0.001318 | 4,737.00 |
| 26 Ene 2024 | 0.001353 | 0.00001 | 0.74% | 0.001345 | 0.001384 | 0.001337 | 4,652.00 |
| 25 Ene 2024 | 0.001344 | 0.000053 | 4.11% | 0.001288 | 0.00135 | 0.001265 | 4,761.00 |
| 24 Ene 2024 | 0.001291 | 0.000094 | 7.86% | 0.001201 | 0.001291 | 0.001189 | 5,153.00 |
| 23 Ene 2024 | 0.001196 | 0.000027 | 2.31% | 0.001172 | 0.001212 | 0.001157 | 5,646.00 |
| 22 Ene 2024 | 0.00117 | -0.00000500 | -0.43% | 0.001163 | 0.001237 | 0.001151 | 5,806.00 |
| 21 Ene 2024 | 0.001174 | 0.00000400 | 0.34% | 0.001168 | 0.001191 | 0.001157 | 4,616.00 |
| 20 Ene 2024 | 0.00117 | -0.000018 | -1.51% | 0.001186 | 0.001189 | 0.001155 | 4,732.00 |
