Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.LEASHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 428.00 | -5.80 | -1.34% | 433.80 | 449.00 | 420.00 | 112.00 |
| 21 May 2024 | 433.80 | -7.40 | -1.68% | 443.80 | 470.00 | 427.90 | 102.00 |
| 20 May 2024 | 441.20 | 45.20 | 11.41% | 396.10 | 446.90 | 394.30 | 97.00 |
| 19 May 2024 | 396.00 | -2.40 | -0.60% | 398.30 | 414.00 | 393.70 | 48.00 |
| 18 May 2024 | 398.40 | -1.50 | -0.38% | 400.30 | 405.90 | 398.00 | 52.00 |
| 17 May 2024 | 399.90 | 15.10 | 3.92% | 386.70 | 407.60 | 384.80 | 54.00 |
| 16 May 2024 | 384.80 | -25.50 | -6.21% | 410.50 | 420.70 | 376.10 | 85.00 |
| 15 May 2024 | 410.30 | 21.20 | 5.45% | 387.90 | 410.30 | 383.80 | 100.00 |
| 14 May 2024 | 389.10 | 5.60 | 1.46% | 383.70 | 412.90 | 383.20 | 89.00 |
| 13 May 2024 | 383.50 | -2.40 | -0.62% | 385.90 | 392.00 | 374.00 | 66.00 |
| 12 May 2024 | 385.90 | -4.10 | -1.05% | 390.00 | 390.30 | 382.80 | 47.00 |
| 11 May 2024 | 390.00 | 2.50 | 0.65% | 387.80 | 394.70 | 384.40 | 41.00 |
| 10 May 2024 | 387.50 | -4.10 | -1.05% | 391.70 | 395.40 | 380.20 | 79.00 |
| 09 May 2024 | 391.60 | 13.70 | 3.63% | 378.20 | 395.70 | 377.40 | 56.00 |
| 08 May 2024 | 377.90 | -15.50 | -3.94% | 393.20 | 400.00 | 375.20 | 73.00 |
| 07 May 2024 | 393.40 | -7.10 | -1.77% | 400.30 | 412.70 | 387.30 | 63.00 |
| 06 May 2024 | 400.50 | 0.00 | 0.00% | 400.00 | 414.50 | 399.70 | 57.00 |
| 05 May 2024 | 400.50 | -2.30 | -0.57% | 398.10 | 404.30 | 392.40 | 43.00 |
| 04 May 2024 | 402.80 | -5.80 | -1.42% | 407.90 | 430.10 | 380.00 | 301.00 |
| 03 May 2024 | 408.60 | 16.50 | 4.21% | 390.80 | 410.00 | 381.50 | 79.00 |
| 02 May 2024 | 392.10 | 9.80 | 2.56% | 382.00 | 399.90 | 371.00 | 79.00 |
| 01 May 2024 | 382.30 | -1.50 | -0.39% | 383.70 | 396.10 | 362.10 | 144.00 |
| 30 Abr 2024 | 383.80 | -19.70 | -4.88% | 403.50 | 412.90 | 370.00 | 92.00 |
| 29 Abr 2024 | 403.50 | -6.50 | -1.59% | 409.80 | 411.70 | 387.30 | 95.00 |
| 28 Abr 2024 | 410.00 | -2.70 | -0.65% | 412.90 | 439.60 | 409.30 | 73.00 |
| 27 Abr 2024 | 412.70 | 19.30 | 4.91% | 393.50 | 415.40 | 383.70 | 82.00 |
| 26 Abr 2024 | 393.40 | -11.80 | -2.91% | 405.20 | 407.20 | 392.90 | 68.00 |
| 25 Abr 2024 | 405.20 | 1.80 | 0.45% | 402.20 | 411.00 | 386.70 | 106.00 |
| 24 Abr 2024 | 403.40 | -23.30 | -5.46% | 428.20 | 434.00 | 400.00 | 122.00 |
| 23 Abr 2024 | 426.70 | -14.80 | -3.35% | 443.10 | 455.50 | 423.70 | 117.00 |
| 22 Abr 2024 | 441.50 | -9.30 | -2.06% | 449.80 | 467.70 | 427.00 | 177.00 |
| 21 Abr 2024 | 450.80 | -22.30 | -4.71% | 471.50 | 488.00 | 435.40 | 147.00 |
| 20 Abr 2024 | 473.10 | 81.50 | 20.81% | 395.30 | 480.00 | 392.10 | 174.00 |
| 19 Abr 2024 | 391.60 | -8.90 | -2.22% | 399.80 | 436.40 | 370.60 | 107.00 |
| 18 Abr 2024 | 400.50 | 15.90 | 4.13% | 382.80 | 410.20 | 369.80 | 80.00 |
| 17 Abr 2024 | 384.60 | -13.70 | -3.44% | 398.00 | 406.50 | 368.30 | 88.00 |
| 16 Abr 2024 | 398.30 | -6.40 | -1.58% | 405.80 | 420.00 | 383.20 | 112.00 |
| 15 Abr 2024 | 404.70 | -24.80 | -5.77% | 434.10 | 463.20 | 390.40 | 158.00 |
| 14 Abr 2024 | 429.50 | 36.70 | 9.34% | 391.40 | 437.30 | 371.00 | 124.00 |
| 13 Abr 2024 | 392.80 | -51.90 | -11.67% | 444.30 | 468.10 | 341.00 | 143.00 |
| 12 Abr 2024 | 444.70 | -38.50 | -7.97% | 491.30 | 505.50 | 429.80 | 124.00 |
| 11 Abr 2024 | 483.20 | -17.70 | -3.53% | 502.60 | 502.60 | 471.30 | 71.00 |
| 10 Abr 2024 | 500.90 | -2.40 | -0.48% | 502.90 | 519.90 | 465.80 | 71.00 |
| 09 Abr 2024 | 503.30 | -32.40 | -6.05% | 534.60 | 539.40 | 497.00 | 76.00 |
| 08 Abr 2024 | 535.70 | 40.80 | 8.24% | 496.10 | 545.60 | 486.00 | 102.00 |
| 07 Abr 2024 | 494.90 | 5.80 | 1.19% | 488.30 | 507.70 | 486.00 | 83.00 |
| 06 Abr 2024 | 489.10 | 5.40 | 1.12% | 480.60 | 496.10 | 476.80 | 68.00 |
| 05 Abr 2024 | 483.70 | 2.20 | 0.46% | 482.80 | 495.00 | 467.50 | 90.00 |
| 04 Abr 2024 | 481.50 | -3.30 | -0.68% | 482.70 | 502.30 | 474.90 | 73.00 |
| 03 Abr 2024 | 484.80 | -2.40 | -0.49% | 483.10 | 508.60 | 472.10 | 100.00 |
| 02 Abr 2024 | 487.20 | -31.50 | -6.07% | 522.00 | 523.50 | 467.60 | 132.00 |
| 01 Abr 2024 | 518.70 | -61.00 | -10.52% | 578.60 | 578.60 | 504.30 | 130.00 |
| 31 Mar 2024 | 579.70 | 20.20 | 3.61% | 559.60 | 583.40 | 547.90 | 85.00 |
| 30 Mar 2024 | 559.50 | -8.60 | -1.51% | 569.30 | 581.70 | 552.70 | 93.00 |
| 29 Mar 2024 | 568.10 | -19.10 | -3.25% | 587.70 | 592.40 | 560.70 | 95.00 |
| 28 Mar 2024 | 587.20 | 8.50 | 1.47% | 577.80 | 624.30 | 571.30 | 156.00 |
| 27 Mar 2024 | 578.70 | -2.50 | -0.43% | 582.10 | 615.30 | 561.40 | 167.00 |
| 26 Mar 2024 | 581.20 | -22.20 | -3.68% | 602.20 | 624.90 | 569.20 | 171.00 |
| 25 Mar 2024 | 603.40 | 26.00 | 4.50% | 580.10 | 618.20 | 553.00 | 160.00 |
| 24 Mar 2024 | 577.40 | 11.50 | 2.03% | 553.80 | 580.30 | 544.50 | 113.00 |
| 23 Mar 2024 | 565.90 | 32.50 | 6.09% | 535.20 | 594.80 | 519.60 | 123.00 |
| 22 Mar 2024 | 533.40 | -9.40 | -1.73% | 546.90 | 602.10 | 515.90 | 126.00 |
| 21 Mar 2024 | 542.80 | -22.90 | -4.05% | 594.50 | 602.00 | 534.60 | 145.00 |
| 20 Mar 2024 | 565.70 | 80.00 | 16.47% | 486.40 | 565.70 | 475.00 | 200.00 |
| 19 Mar 2024 | 485.70 | -54.20 | -10.04% | 535.20 | 541.30 | 483.50 | 172.00 |
| 18 Mar 2024 | 539.90 | -59.30 | -9.90% | 589.30 | 631.00 | 531.80 | 183.00 |
| 17 Mar 2024 | 599.20 | 115.30 | 23.83% | 478.70 | 626.90 | 478.10 | 289.00 |
| 16 Mar 2024 | 483.90 | -87.90 | -15.37% | 567.50 | 585.60 | 483.70 | 193.00 |
| 15 Mar 2024 | 571.80 | -55.40 | -8.83% | 625.80 | 625.80 | 519.00 | 164.00 |
| 14 Mar 2024 | 627.20 | -8.50 | -1.34% | 635.10 | 671.60 | 583.80 | 126.00 |
| 13 Mar 2024 | 635.70 | -6.90 | -1.07% | 639.70 | 678.80 | 620.00 | 196.00 |
| 12 Mar 2024 | 642.60 | -55.70 | -7.98% | 698.20 | 711.00 | 624.20 | 171.00 |
| 11 Mar 2024 | 698.30 | 21.80 | 3.22% | 677.20 | 778.50 | 655.90 | 181.00 |
| 10 Mar 2024 | 676.50 | -63.30 | -8.56% | 740.10 | 767.00 | 650.80 | 185.00 |
| 09 Mar 2024 | 739.80 | -50.00 | -6.33% | 792.90 | 835.60 | 730.00 | 190.00 |
| 08 Mar 2024 | 789.80 | 90.00 | 12.86% | 688.30 | 848.80 | 677.70 | 213.00 |
| 07 Mar 2024 | 699.80 | -109.10 | -13.49% | 813.30 | 817.50 | 645.80 | 244.00 |
| 06 Mar 2024 | 808.90 | -74.70 | -8.45% | 866.90 | 957.10 | 732.40 | 207.00 |
| 05 Mar 2024 | 883.60 | 281.00 | 46.63% | 650.00 | 1,278.90 | 635.80 | 377.00 |
| 04 Mar 2024 | 602.60 | 201.10 | 50.09% | 403.70 | 655.60 | 395.80 | 324.00 |
| 03 Mar 2024 | 401.50 | -4.70 | -1.16% | 406.00 | 418.10 | 372.00 | 149.00 |
| 02 Mar 2024 | 406.20 | 61.00 | 17.67% | 350.90 | 437.10 | 345.30 | 259.00 |
| 01 Mar 2024 | 345.20 | 15.20 | 4.61% | 328.10 | 368.20 | 315.40 | 145.00 |
| 29 Feb 2024 | 330.00 | 24.30 | 7.95% | 309.00 | 354.50 | 304.00 | 169.00 |
| 28 Feb 2024 | 305.70 | -7.90 | -2.52% | 312.60 | 327.90 | 300.50 | 192.00 |
| 27 Feb 2024 | 313.60 | 1.60 | 0.51% | 311.40 | 319.40 | 295.90 | 128.00 |
| 26 Feb 2024 | 312.00 | 7.10 | 2.33% | 303.70 | 314.00 | 290.30 | 171.00 |
| 25 Feb 2024 | 304.90 | 14.70 | 5.07% | 290.20 | 307.40 | 286.50 | 136.00 |
| 24 Feb 2024 | 290.20 | -0.900 | -0.31% | 289.90 | 317.00 | 286.10 | 110.00 |
| 23 Feb 2024 | 291.10 | -0.600 | -0.21% | 290.80 | 295.00 | 283.80 | 136.00 |
