LEMOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000102 | -0.00000800 | -7.25% | 0.000111 | 0.000119 | 0.000101 | 108,938,688.00 |
30 Abr 2024 | 0.00011 | -0.00000014 | -0.13% | 0.000111 | 0.000116 | 0.000108 | 84,655,804.00 |
29 Abr 2024 | 0.000111 | 0.00000900 | 8.86% | 0.000102 | 0.000111 | 0.000102 | 121,573,448.00 |
28 Abr 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000105 | 0.000105 | 0.000101 | 87,208,189.00 |
27 Abr 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000106 | 0.000104 | 89,337,048.00 |
26 Abr 2024 | 0.000106 | -0.00000200 | -1.85% | 0.000108 | 0.000109 | 0.000106 | 129,229,650.00 |
25 Abr 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.000109 | 0.000106 | 122,791,956.00 |
24 Abr 2024 | 0.000109 | 0.00000400 | 3.80% | 0.000105 | 0.000111 | 0.000103 | 94,867,736.00 |
23 Abr 2024 | 0.000105 | -0.00000062 | -0.59% | 0.000107 | 0.000107 | 0.000104 | 127,660,216.00 |
22 Abr 2024 | 0.000106 | -0.00000500 | -4.49% | 0.000111 | 0.000111 | 0.000103 | 92,591,097.00 |
21 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 3,218,634.00 |
20 Abr 2024 | 0.000111 | -0.00000001 | -0.01% | 0.000111 | 0.000111 | 0.000111 | 4,376,555.00 |
19 Abr 2024 | 0.000111 | 0.00000300 | 2.77% | 0.000108 | 0.000111 | 0.000108 | 90,532,816.00 |
18 Abr 2024 | 0.000108 | 0.00000200 | 1.89% | 0.000106 | 0.000109 | 0.000101 | 89,900,669.00 |
17 Abr 2024 | 0.000106 | 0.00000500 | 4.95% | 0.000101 | 0.000106 | 0.000101 | 103,996,891.00 |
16 Abr 2024 | 0.000101 | -0.00001 | -9.00% | 0.000111 | 0.000111 | 0.0001 | 122,191,721.00 |
15 Abr 2024 | 0.000111 | 0.00001 | 9.85% | 0.000101 | 0.000112 | 0.000101 | 120,949,277.00 |
14 Abr 2024 | 0.000101 | 0.00000077 | 0.76% | 0.000101 | 0.000103 | 0.0001 | 121,017,716.00 |
13 Abr 2024 | 0.000101 | -0.000016 | -13.66% | 0.000118 | 0.000118 | 0.0001 | 110,010,374.00 |
12 Abr 2024 | 0.000117 | -0.00000300 | -2.49% | 0.000121 | 0.000134 | 0.000116 | 107,588,913.00 |
11 Abr 2024 | 0.000121 | 0.00000400 | 3.42% | 0.000117 | 0.00013 | 0.000116 | 117,098,556.00 |
10 Abr 2024 | 0.000117 | 0.00000011 | 0.09% | 0.000118 | 0.000119 | 0.000116 | 82,697,415.00 |
09 Abr 2024 | 0.000117 | -0.00000700 | -5.64% | 0.000124 | 0.000129 | 0.000116 | 104,289,001.00 |
08 Abr 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.00014 | 0.000123 | 103,640,726.00 |
07 Abr 2024 | 0.000129 | 0.00000076 | 0.59% | 0.000128 | 0.000131 | 0.000128 | 100,320,514.00 |
06 Abr 2024 | 0.000128 | 0.00000600 | 4.92% | 0.000122 | 0.000141 | 0.000121 | 114,897,431.00 |
05 Abr 2024 | 0.000122 | 0.00000500 | 4.28% | 0.000117 | 0.000123 | 0.000116 | 134,234,468.00 |
04 Abr 2024 | 0.000117 | -0.00000300 | -2.51% | 0.000119 | 0.00012 | 0.000116 | 128,194,453.00 |
03 Abr 2024 | 0.000119 | 0.00000300 | 2.57% | 0.000116 | 0.00012 | 0.000116 | 126,566,170.00 |
02 Abr 2024 | 0.000117 | -0.000013 | -10.05% | 0.000129 | 0.00013 | 0.000116 | 151,592,657.00 |
01 Abr 2024 | 0.000129 | -0.000014 | -9.76% | 0.000142 | 0.0002 | 0.000126 | 207,373,428.00 |
31 Mar 2024 | 0.000143 | 0.000017 | 13.45% | 0.000127 | 0.00018 | 0.000126 | 188,986,468.00 |
30 Mar 2024 | 0.000126 | -0.00000300 | -2.32% | 0.000129 | 0.00013 | 0.000125 | 121,605,943.00 |
29 Mar 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000131 | 0.000138 | 0.000129 | 145,168,327.00 |
28 Mar 2024 | 0.000131 | 0.00000500 | 3.95% | 0.000127 | 0.000133 | 0.000125 | 160,835,017.00 |
27 Mar 2024 | 0.000127 | -0.00000100 | -0.78% | 0.000128 | 0.000129 | 0.000125 | 184,929,395.00 |
26 Mar 2024 | 0.000128 | -0.000015 | -10.49% | 0.000143 | 0.000146 | 0.000125 | 147,561,655.00 |
25 Mar 2024 | 0.000143 | 0.000011 | 8.33% | 0.000132 | 0.00015 | 0.000131 | 176,603,668.00 |
24 Mar 2024 | 0.000132 | 0.00000600 | 4.76% | 0.000126 | 0.000133 | 0.000125 | 194,137,066.00 |
23 Mar 2024 | 0.000126 | 0.00000059 | 0.47% | 0.000125 | 0.00013 | 0.000125 | 183,557,955.00 |
22 Mar 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000126 | 0.000129 | 0.000125 | 192,537,866.00 |
21 Mar 2024 | 0.000127 | -0.00000029 | -0.23% | 0.000128 | 0.00013 | 0.000125 | 182,679,036.00 |
20 Mar 2024 | 0.000127 | 0.000015 | 13.44% | 0.000111 | 0.000173 | 0.000111 | 228,439,578.00 |
19 Mar 2024 | 0.000112 | -0.000015 | -11.85% | 0.000126 | 0.00013 | 0.00011 | 181,362,496.00 |
18 Mar 2024 | 0.000127 | -0.00000300 | -2.32% | 0.000129 | 0.000129 | 0.000125 | 189,941,408.00 |
17 Mar 2024 | 0.000129 | 0.00000300 | 2.38% | 0.000126 | 0.000143 | 0.000126 | 150,864,561.00 |
16 Mar 2024 | 0.000126 | -0.000015 | -10.58% | 0.000135 | 0.000141 | 0.000126 | 169,717,173.00 |
15 Mar 2024 | 0.000142 | -0.000038 | -21.16% | 0.000181 | 0.000183 | 0.00013 | 173,906,984.00 |
14 Mar 2024 | 0.00018 | 0.00001 | 5.89% | 0.00017 | 0.000187 | 0.000169 | 101,025,564.00 |
13 Mar 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000172 | 0.000178 | 0.000168 | 131,844,998.00 |
12 Mar 2024 | 0.000171 | 0.000012 | 7.51% | 0.00016 | 0.0002 | 0.000143 | 156,366,399.00 |
11 Mar 2024 | 0.00016 | -0.000016 | -9.12% | 0.000175 | 0.000177 | 0.000156 | 136,141,614.00 |
10 Mar 2024 | 0.000175 | -0.000011 | -5.91% | 0.000186 | 0.000221 | 0.000173 | 157,038,100.00 |
09 Mar 2024 | 0.000186 | -0.000037 | -16.56% | 0.000223 | 0.000237 | 0.000178 | 151,841,446.00 |
08 Mar 2024 | 0.000223 | 0.000054 | 31.81% | 0.00017 | 0.000229 | 0.00017 | 118,405,137.00 |
07 Mar 2024 | 0.00017 | 0.000039 | 29.83% | 0.000132 | 0.000173 | 0.00013 | 163,736,433.00 |
06 Mar 2024 | 0.000131 | 0.00000200 | 1.56% | 0.000128 | 0.000134 | 0.000128 | 181,018,134.00 |
05 Mar 2024 | 0.000128 | -0.000016 | -11.06% | 0.000144 | 0.000145 | 0.000125 | 187,174,727.00 |
04 Mar 2024 | 0.000145 | -0.000025 | -14.71% | 0.00016 | 0.00016 | 0.00013 | 167,670,632.00 |
03 Mar 2024 | 0.00017 | 0.000045 | 35.90% | 0.000126 | 0.00019 | 0.000125 | 156,237,287.00 |
02 Mar 2024 | 0.000125 | -0.00000800 | -5.99% | 0.000134 | 0.000135 | 0.000121 | 146,161,273.00 |
01 Mar 2024 | 0.000134 | -0.00000900 | -6.29% | 0.000143 | 0.000147 | 0.000132 | 147,979,503.00 |
29 Feb 2024 | 0.000143 | -0.00000300 | -2.05% | 0.000147 | 0.000148 | 0.000142 | 126,534,352.00 |
28 Feb 2024 | 0.000146 | -0.000011 | -7.00% | 0.000155 | 0.000159 | 0.000143 | 189,652,112.00 |
27 Feb 2024 | 0.000157 | -0.000032 | -16.93% | 0.000183 | 0.000283 | 0.000143 | 308,330,073.00 |
26 Feb 2024 | 0.000189 | 0.000072 | 61.62% | 0.000116 | 0.00029 | 0.000116 | 235,827,547.00 |
25 Feb 2024 | 0.000117 | -0.000042 | -26.45% | 0.000158 | 0.000158 | 0.00011 | 290,559,903.00 |
24 Feb 2024 | 0.000159 | 0.000016 | 11.19% | 0.000145 | 0.00024 | 0.000143 | 325,664,678.00 |
23 Feb 2024 | 0.000143 | 0.000053 | 58.67% | 0.00009 | 0.000227 | 0.000089 | 357,473,703.00 |
22 Feb 2024 | 0.00009 | -0.000027 | -22.94% | 0.000096 | 0.0001 | 0.000089 | 182,548,767.00 |
21 Feb 2024 | 0.000118 | 0.000023 | 24.22% | 0.000095 | 0.000141 | 0.000092 | 263,509,016.00 |
20 Feb 2024 | 0.000095 | 0.00000200 | 2.14% | 0.000094 | 0.000097 | 0.000092 | 163,141,728.00 |
19 Feb 2024 | 0.000093 | -0.00000300 | -3.11% | 0.000096 | 0.000098 | 0.000093 | 145,639,623.00 |
18 Feb 2024 | 0.000096 | 0.00000100 | 1.05% | 0.000096 | 0.0001 | 0.000095 | 168,713,354.00 |
17 Feb 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.0001 | 0.000095 | 198,132,147.00 |
16 Feb 2024 | 0.000098 | 0.00000012 | 0.12% | 0.000097 | 0.000099 | 0.000095 | 178,845,307.00 |
15 Feb 2024 | 0.000098 | 0.00000500 | 5.39% | 0.000094 | 0.0001 | 0.000092 | 172,230,082.00 |
14 Feb 2024 | 0.000093 | -0.00000080 | -0.86% | 0.000094 | 0.000094 | 0.000092 | 196,843,867.00 |
13 Feb 2024 | 0.000093 | 0.00000039 | 0.42% | 0.000093 | 0.000095 | 0.000089 | 195,157,858.00 |
12 Feb 2024 | 0.000093 | -0.00000300 | -3.11% | 0.000097 | 0.000097 | 0.000092 | 198,794,332.00 |
11 Feb 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000096 | 0.000097 | 0.000092 | 183,959,083.00 |
10 Feb 2024 | 0.000095 | 0.00000002 | 0.02% | 0.000094 | 0.000097 | 0.000092 | 174,439,901.00 |
09 Feb 2024 | 0.000095 | -0.00000010 | -0.11% | 0.000094 | 0.000096 | 0.000093 | 197,542,680.00 |
08 Feb 2024 | 0.000095 | 0.00000069 | 0.73% | 0.000093 | 0.000096 | 0.000092 | 213,992,717.00 |
07 Feb 2024 | 0.000094 | 0.00000052 | 0.56% | 0.000093 | 0.000095 | 0.000092 | 195,158,983.00 |
06 Feb 2024 | 0.000093 | 0.00000100 | 1.09% | 0.000092 | 0.000095 | 0.00009 | 223,411,984.00 |
05 Feb 2024 | 0.000092 | 0.00000300 | 3.35% | 0.000089 | 0.000094 | 0.000087 | 184,144,420.00 |
04 Feb 2024 | 0.000089 | 0.00000074 | 0.83% | 0.000089 | 0.00009 | 0.000087 | 154,729,717.00 |
03 Feb 2024 | 0.000089 | 0.00000036 | 0.41% | 0.000089 | 0.00009 | 0.000087 | 183,396,367.00 |
02 Feb 2024 | 0.000088 | -0.00000100 | -1.12% | 0.00009 | 0.00009 | 0.000088 | 139,778,358.00 |