LEMNUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 0.001381 | 0.000047 | 3.53% | 0.001334 | 0.001388 | 0.001317 | 4,700,954.00 |
05 Jun 2024 | 0.001333 | 0.000023 | 1.76% | 0.001315 | 0.001347 | 0.001299 | 4,685,935.00 |
04 Jun 2024 | 0.00131 | 0.00000400 | 0.31% | 0.001306 | 0.001383 | 0.001291 | 3,933,888.00 |
03 Jun 2024 | 0.001307 | -0.000086 | -6.18% | 0.001393 | 0.001398 | 0.001305 | 9,599,785.00 |
02 Jun 2024 | 0.001393 | -0.000089 | -6.01% | 0.001481 | 0.001487 | 0.001389 | 8,342,408.00 |
01 Jun 2024 | 0.001481 | -0.00000900 | -0.60% | 0.00149 | 0.001496 | 0.001477 | 9,138,813.00 |
31 May 2024 | 0.00149 | -0.000049 | -3.18% | 0.001539 | 0.001545 | 0.001487 | 9,111,182.00 |
30 May 2024 | 0.001539 | -0.000073 | -4.53% | 0.001614 | 0.001615 | 0.001534 | 8,571,030.00 |
29 May 2024 | 0.001612 | 0.00000090 | 0.06% | 0.001612 | 0.001624 | 0.001575 | 8,331,764.00 |
28 May 2024 | 0.001612 | 0.000075 | 4.88% | 0.001542 | 0.001745 | 0.001536 | 6,395,801.00 |
27 May 2024 | 0.001537 | -0.000057 | -3.58% | 0.001592 | 0.001645 | 0.001511 | 7,662,147.00 |
26 May 2024 | 0.001594 | -0.000025 | -1.54% | 0.001601 | 0.001698 | 0.001574 | 7,228,667.00 |
25 May 2024 | 0.001619 | -0.00000500 | -0.31% | 0.001625 | 0.001671 | 0.001536 | 7,992,802.00 |
24 May 2024 | 0.001624 | -0.000025 | -1.52% | 0.001646 | 0.001734 | 0.001596 | 6,988,631.00 |
23 May 2024 | 0.001649 | -0.00001 | -0.60% | 0.001656 | 0.001719 | 0.001632 | 8,014,280.00 |
22 May 2024 | 0.001659 | 0.000044 | 2.73% | 0.001614 | 0.001694 | 0.001613 | 7,440,457.00 |
21 May 2024 | 0.001614 | -0.000076 | -4.50% | 0.001689 | 0.001691 | 0.001609 | 8,605,355.00 |
20 May 2024 | 0.00169 | 0.000042 | 2.55% | 0.001648 | 0.001696 | 0.001545 | 7,803,618.00 |
19 May 2024 | 0.001648 | 0.00 | 0.00% | 0.001636 | 0.001732 | 0.001597 | 6,258,614.00 |
18 May 2024 | 0.001648 | 0.000033 | 2.04% | 0.001607 | 0.001926 | 0.001536 | 8,696,639.00 |
17 May 2024 | 0.001615 | -0.000043 | -2.59% | 0.001717 | 0.001926 | 0.001599 | 7,262,054.00 |
16 May 2024 | 0.001658 | 0.000017 | 1.04% | 0.001646 | 0.001744 | 0.00146 | 8,793,817.00 |
15 May 2024 | 0.001641 | 0.000074 | 4.72% | 0.001532 | 0.001691 | 0.00138 | 7,221,271.00 |
14 May 2024 | 0.001567 | 0.000012 | 0.77% | 0.001562 | 0.001916 | 0.001547 | 7,830,401.00 |
13 May 2024 | 0.001555 | -0.000046 | -2.87% | 0.001629 | 0.00168 | 0.001424 | 7,598,653.00 |
12 May 2024 | 0.001601 | -0.00007 | -4.19% | 0.001679 | 0.00174 | 0.001501 | 8,832,519.00 |
11 May 2024 | 0.001671 | 0.000026 | 1.58% | 0.001648 | 0.001721 | 0.001602 | 8,572,518.00 |
10 May 2024 | 0.001645 | -0.000052 | -3.06% | 0.001697 | 0.00172 | 0.00163 | 7,837,274.00 |
09 May 2024 | 0.001697 | 0.000039 | 2.35% | 0.001657 | 0.00173 | 0.001602 | 8,753,958.00 |
08 May 2024 | 0.001658 | -0.000104 | -5.90% | 0.001762 | 0.001822 | 0.001628 | 8,013,969.00 |
07 May 2024 | 0.001762 | -0.000024 | -1.34% | 0.00179 | 0.001926 | 0.001654 | 8,130,157.00 |
06 May 2024 | 0.001786 | -0.000011 | -0.61% | 0.001797 | 0.001842 | 0.001648 | 7,371,115.00 |
05 May 2024 | 0.001797 | -0.000088 | -4.67% | 0.001896 | 0.00197 | 0.001667 | 7,202,788.00 |
04 May 2024 | 0.001885 | -0.000123 | -6.13% | 0.002009 | 0.002019 | 0.001678 | 8,800,005.00 |
03 May 2024 | 0.002008 | 0.00025 | 14.22% | 0.001765 | 0.0021 | 0.001719 | 6,876,953.00 |
02 May 2024 | 0.001758 | -0.00000200 | -0.11% | 0.001756 | 0.002 | 0.001681 | 5,383,996.00 |
01 May 2024 | 0.00176 | -0.000018 | -1.01% | 0.001777 | 0.002131 | 0.001678 | 7,578,059.00 |
30 Abr 2024 | 0.001778 | -0.000186 | -9.47% | 0.001963 | 0.001986 | 0.001701 | 7,436,511.00 |
29 Abr 2024 | 0.001964 | -0.000329 | -14.35% | 0.002304 | 0.002307 | 0.001873 | 6,506,823.00 |
28 Abr 2024 | 0.002293 | 0.000226 | 10.93% | 0.002065 | 0.002476 | 0.002062 | 4,509,394.00 |
27 Abr 2024 | 0.002067 | 0.000037 | 1.82% | 0.002034 | 0.002124 | 0.001976 | 4,830,414.00 |
26 Abr 2024 | 0.00203 | -0.000073 | -3.47% | 0.002103 | 0.002135 | 0.002029 | 6,116,128.00 |
25 Abr 2024 | 0.002103 | 0.000127 | 6.43% | 0.001975 | 0.002186 | 0.001867 | 5,988,757.00 |
24 Abr 2024 | 0.001976 | -0.00009 | -4.36% | 0.00206 | 0.00208 | 0.001843 | 5,490,207.00 |
23 Abr 2024 | 0.002066 | -0.00008 | -3.73% | 0.002137 | 0.0029 | 0.001994 | 7,256,528.00 |
22 Abr 2024 | 0.002146 | 0.000144 | 7.19% | 0.002 | 0.002385 | 0.001996 | 5,838,198.00 |
21 Abr 2024 | 0.002002 | -0.000081 | -3.89% | 0.0021 | 0.002106 | 0.001967 | 5,228,579.00 |
20 Abr 2024 | 0.002083 | 0.000109 | 5.52% | 0.001977 | 0.002142 | 0.001937 | 5,116,582.00 |
19 Abr 2024 | 0.001974 | 0.000073 | 3.84% | 0.001893 | 0.002058 | 0.001893 | 6,395,946.00 |
18 Abr 2024 | 0.001901 | -0.000199 | -9.48% | 0.002042 | 0.002116 | 0.001867 | 4,919,645.00 |
17 Abr 2024 | 0.0021 | 0.000246 | 13.27% | 0.001857 | 0.002233 | 0.001821 | 5,619,781.00 |
16 Abr 2024 | 0.001854 | -0.000182 | -8.94% | 0.002041 | 0.002594 | 0.001832 | 6,262,498.00 |
15 Abr 2024 | 0.002036 | 0.000234 | 12.99% | 0.001783 | 0.002207 | 0.00176 | 4,584,402.00 |
14 Abr 2024 | 0.001802 | 0.000086 | 5.01% | 0.001719 | 0.001827 | 0.00169 | 4,739,157.00 |
13 Abr 2024 | 0.001716 | -0.000047 | -2.67% | 0.001776 | 0.001876 | 0.00169 | 3,010,293.00 |
12 Abr 2024 | 0.001763 | -0.00026 | -12.85% | 0.002022 | 0.002038 | 0.001719 | 4,441,167.00 |
11 Abr 2024 | 0.002023 | 0.000084 | 4.33% | 0.001937 | 0.002234 | 0.001899 | 6,228,378.00 |
10 Abr 2024 | 0.001939 | -0.000099 | -4.86% | 0.002053 | 0.002083 | 0.001867 | 4,691,418.00 |
09 Abr 2024 | 0.002038 | 0.00005 | 2.52% | 0.001992 | 0.002138 | 0.001868 | 4,741,337.00 |
08 Abr 2024 | 0.001988 | -0.000183 | -8.43% | 0.002161 | 0.0023 | 0.001916 | 6,414,755.00 |
07 Abr 2024 | 0.002171 | -0.00008 | -3.55% | 0.002236 | 0.002429 | 0.002102 | 6,135,319.00 |
06 Abr 2024 | 0.002251 | 0.000342 | 17.92% | 0.001909 | 0.002429 | 0.001891 | 7,045,548.00 |
05 Abr 2024 | 0.001909 | -0.000207 | -9.78% | 0.002113 | 0.004399 | 0.001868 | 11,810,461.00 |
04 Abr 2024 | 0.002116 | 0.000117 | 5.85% | 0.001999 | 0.002124 | 0.00184 | 7,574,407.00 |
03 Abr 2024 | 0.001999 | -0.000037 | -1.82% | 0.002032 | 0.002119 | 0.001994 | 7,688,050.00 |
02 Abr 2024 | 0.002036 | 0.000168 | 8.99% | 0.001868 | 0.00214 | 0.00174 | 7,897,533.00 |
01 Abr 2024 | 0.001868 | -0.000175 | -8.57% | 0.00204 | 0.002049 | 0.001819 | 7,546,120.00 |
31 Mar 2024 | 0.002043 | -0.00013 | -5.98% | 0.00216 | 0.002192 | 0.001991 | 6,205,744.00 |
30 Mar 2024 | 0.002173 | -0.00000300 | -0.14% | 0.002292 | 0.002292 | 0.002129 | 5,800,305.00 |
29 Mar 2024 | 0.002176 | 0.000077 | 3.67% | 0.002086 | 0.002312 | 0.002046 | 7,745,235.00 |
28 Mar 2024 | 0.002099 | -0.000233 | -9.99% | 0.002336 | 0.002356 | 0.002029 | 9,498,662.00 |
27 Mar 2024 | 0.002332 | -0.000141 | -5.70% | 0.002447 | 0.002502 | 0.002315 | 9,757,391.00 |
26 Mar 2024 | 0.002473 | -0.000217 | -8.07% | 0.002692 | 0.00319 | 0.002325 | 8,088,764.00 |
25 Mar 2024 | 0.00269 | 0.000418 | 18.40% | 0.00229 | 0.003187 | 0.002196 | 11,393,511.00 |
24 Mar 2024 | 0.002272 | 0.000305 | 15.51% | 0.001969 | 0.002336 | 0.001955 | 10,041,519.00 |
23 Mar 2024 | 0.001967 | -0.000012 | -0.61% | 0.00198 | 0.002055 | 0.001902 | 9,616,783.00 |
22 Mar 2024 | 0.001979 | 0.000018 | 0.92% | 0.001959 | 0.002305 | 0.001881 | 9,890,434.00 |
21 Mar 2024 | 0.001961 | 0.000026 | 1.34% | 0.001936 | 0.0024 | 0.001873 | 13,044,207.00 |
20 Mar 2024 | 0.001935 | 0.000037 | 1.95% | 0.001892 | 0.001971 | 0.00173 | 12,675,290.00 |
19 Mar 2024 | 0.001898 | -0.000086 | -4.33% | 0.001979 | 0.002046 | 0.001691 | 13,323,644.00 |
18 Mar 2024 | 0.001984 | -0.000083 | -4.02% | 0.002054 | 0.00224 | 0.001971 | 10,371,013.00 |
17 Mar 2024 | 0.002067 | -0.000301 | -12.71% | 0.002396 | 0.002478 | 0.002008 | 11,776,525.00 |
16 Mar 2024 | 0.002368 | 0.000118 | 5.24% | 0.002257 | 0.002474 | 0.002245 | 11,005,518.00 |
15 Mar 2024 | 0.00225 | -0.000125 | -5.26% | 0.002359 | 0.002443 | 0.002219 | 12,313,593.00 |
14 Mar 2024 | 0.002375 | 0.000202 | 9.30% | 0.002165 | 0.002828 | 0.002128 | 9,968,597.00 |
13 Mar 2024 | 0.002173 | 0.000058 | 2.74% | 0.002111 | 0.002242 | 0.002073 | 10,940,139.00 |
12 Mar 2024 | 0.002115 | 0.000032 | 1.54% | 0.002082 | 0.002128 | 0.001977 | 12,450,008.00 |
11 Mar 2024 | 0.002083 | 0.000081 | 4.05% | 0.002004 | 0.002139 | 0.001955 | 11,722,274.00 |
10 Mar 2024 | 0.002002 | -0.000039 | -1.91% | 0.00204 | 0.002047 | 0.001938 | 12,443,673.00 |
09 Mar 2024 | 0.002041 | -0.000079 | -3.73% | 0.002045 | 0.002139 | 0.001909 | 12,237,053.00 |