LIFEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.000091 | -0.00000400 | -4.18% | 0.000096 | 0.000105 | 0.000091 | 154,787,366.00 |
12 Jun 2024 | 0.000096 | 0.00000400 | 4.34% | 0.000093 | 0.000096 | 0.000092 | 146,179,053.00 |
11 Jun 2024 | 0.000092 | 0.00000041 | 0.45% | 0.000092 | 0.000096 | 0.000088 | 162,627,663.00 |
10 Jun 2024 | 0.000092 | -0.00000900 | -8.95% | 0.000101 | 0.000101 | 0.000089 | 204,337,129.00 |
09 Jun 2024 | 0.000101 | 0.00000500 | 5.21% | 0.000096 | 0.00011 | 0.000095 | 181,119,827.00 |
08 Jun 2024 | 0.000096 | -0.00000700 | -6.78% | 0.000103 | 0.000118 | 0.000095 | 186,255,185.00 |
07 Jun 2024 | 0.000103 | -0.00000800 | -7.18% | 0.000112 | 0.000113 | 0.000101 | 176,978,032.00 |
06 Jun 2024 | 0.000111 | -0.00000800 | -6.69% | 0.000119 | 0.000123 | 0.000104 | 183,363,330.00 |
05 Jun 2024 | 0.00012 | -0.00000085 | -0.71% | 0.00012 | 0.00018 | 0.000113 | 255,044,017.00 |
04 Jun 2024 | 0.00012 | 0.00000900 | 8.08% | 0.000111 | 0.000124 | 0.000111 | 99,388,686.00 |
03 Jun 2024 | 0.000111 | 0.00000300 | 2.76% | 0.000109 | 0.00012 | 0.000107 | 167,267,328.00 |
02 Jun 2024 | 0.000109 | 0.00000100 | 0.93% | 0.000108 | 0.000113 | 0.000106 | 139,430,752.00 |
01 Jun 2024 | 0.000108 | -0.00000031 | -0.29% | 0.000108 | 0.000114 | 0.000107 | 132,481,071.00 |
31 May 2024 | 0.000108 | 0.00000100 | 0.94% | 0.000107 | 0.000119 | 0.000106 | 141,142,901.00 |
30 May 2024 | 0.000107 | 0.00000200 | 1.92% | 0.000104 | 0.000113 | 0.000104 | 142,418,473.00 |
29 May 2024 | 0.000104 | 0.00000015 | 0.14% | 0.000104 | 0.000115 | 0.000102 | 171,795,697.00 |
28 May 2024 | 0.000104 | -0.00000500 | -4.57% | 0.000109 | 0.000112 | 0.000102 | 229,109,526.00 |
27 May 2024 | 0.000109 | 0.00000200 | 1.86% | 0.000108 | 0.00011 | 0.000104 | 200,634,847.00 |
26 May 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.00011 | 0.000105 | 131,599,628.00 |
25 May 2024 | 0.000109 | 0.00000400 | 3.79% | 0.000105 | 0.000112 | 0.000105 | 131,430,178.00 |
24 May 2024 | 0.000106 | -0.000014 | -11.66% | 0.000116 | 0.00012 | 0.0001 | 164,752,794.00 |
23 May 2024 | 0.00012 | 0.00000047 | 0.39% | 0.00012 | 0.000138 | 0.000111 | 94,997,879.00 |
22 May 2024 | 0.00012 | 0.00000400 | 3.45% | 0.000117 | 0.000124 | 0.000116 | 77,421,708.00 |
21 May 2024 | 0.000116 | -0.00000075 | -0.64% | 0.000121 | 0.000128 | 0.000116 | 70,942,051.00 |
20 May 2024 | 0.000117 | 0.00000034 | 0.29% | 0.000116 | 0.000121 | 0.000107 | 140,704,842.00 |
19 May 2024 | 0.000116 | -0.00000072 | -0.62% | 0.000117 | 0.00013 | 0.000115 | 124,306,819.00 |
18 May 2024 | 0.000117 | -0.00000200 | -1.68% | 0.000119 | 0.00013 | 0.000116 | 134,333,691.00 |
17 May 2024 | 0.000119 | 0.00000400 | 3.49% | 0.000115 | 0.000136 | 0.000113 | 128,551,675.00 |
16 May 2024 | 0.000115 | -0.00000500 | -4.18% | 0.000119 | 0.000122 | 0.000108 | 155,236,557.00 |
15 May 2024 | 0.00012 | 0.00000600 | 5.28% | 0.000114 | 0.00012 | 0.000114 | 116,577,372.00 |
14 May 2024 | 0.000114 | -0.000012 | -9.56% | 0.000125 | 0.000126 | 0.000111 | 128,620,153.00 |
13 May 2024 | 0.000125 | -0.00000200 | -1.56% | 0.000128 | 0.000132 | 0.000122 | 119,330,164.00 |
12 May 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.00013 | 0.000127 | 111,488,681.00 |
11 May 2024 | 0.00013 | 0.00000200 | 1.56% | 0.000128 | 0.000131 | 0.000128 | 98,358,402.00 |
10 May 2024 | 0.000128 | -0.00000600 | -4.47% | 0.000134 | 0.000142 | 0.000126 | 99,118,713.00 |
09 May 2024 | 0.000134 | 0.00000600 | 4.67% | 0.000128 | 0.000138 | 0.000126 | 132,749,925.00 |
08 May 2024 | 0.000128 | -0.00000200 | -1.53% | 0.000131 | 0.000137 | 0.000125 | 114,596,710.00 |
07 May 2024 | 0.000131 | -0.00000005 | -0.04% | 0.000131 | 0.000134 | 0.00013 | 112,679,180.00 |
06 May 2024 | 0.000131 | -0.00000500 | -3.68% | 0.000136 | 0.00016 | 0.000131 | 101,239,090.00 |
05 May 2024 | 0.000136 | -0.00000900 | -6.21% | 0.000145 | 0.000145 | 0.000135 | 98,482,880.00 |
04 May 2024 | 0.000145 | 0.000012 | 9.03% | 0.000133 | 0.000165 | 0.000133 | 104,295,473.00 |
03 May 2024 | 0.000133 | -0.00000100 | -0.75% | 0.000131 | 0.000135 | 0.000125 | 133,266,405.00 |
02 May 2024 | 0.000134 | 0.00000500 | 3.86% | 0.000131 | 0.000148 | 0.000128 | 114,029,630.00 |
01 May 2024 | 0.000129 | 0.00000600 | 4.85% | 0.000124 | 0.00013 | 0.000121 | 117,204,467.00 |
30 Abr 2024 | 0.000124 | -0.00000800 | -6.09% | 0.000131 | 0.000134 | 0.000121 | 127,740,101.00 |
29 Abr 2024 | 0.000131 | -0.00000700 | -5.05% | 0.000139 | 0.000139 | 0.00013 | 94,876,751.00 |
28 Abr 2024 | 0.000139 | -0.00000500 | -3.47% | 0.000143 | 0.000144 | 0.000136 | 107,438,737.00 |
27 Abr 2024 | 0.000144 | 0.000013 | 9.92% | 0.000131 | 0.000148 | 0.00013 | 109,510,527.00 |
26 Abr 2024 | 0.000131 | -0.00000200 | -1.51% | 0.000133 | 0.000142 | 0.000125 | 117,785,990.00 |
25 Abr 2024 | 0.000133 | -0.00000500 | -3.62% | 0.000138 | 0.000149 | 0.000125 | 131,240,976.00 |
24 Abr 2024 | 0.000138 | -0.00000400 | -2.81% | 0.000141 | 0.000145 | 0.000135 | 113,412,880.00 |
23 Abr 2024 | 0.000142 | 0.00000300 | 2.15% | 0.00014 | 0.000151 | 0.000131 | 120,575,560.00 |
22 Abr 2024 | 0.00014 | 0.00000053 | 0.38% | 0.000139 | 0.000144 | 0.000136 | 113,246,428.00 |
21 Abr 2024 | 0.000139 | 0.00000600 | 4.50% | 0.000133 | 0.00014 | 0.000126 | 159,597,240.00 |
20 Abr 2024 | 0.000133 | -0.00000400 | -2.91% | 0.000138 | 0.000143 | 0.000125 | 183,645,797.00 |
19 Abr 2024 | 0.000137 | -0.000014 | -9.25% | 0.000152 | 0.000152 | 0.000137 | 104,664,179.00 |
18 Abr 2024 | 0.000151 | 0.000012 | 8.60% | 0.00014 | 0.000164 | 0.000138 | 107,269,400.00 |
17 Abr 2024 | 0.000139 | 0.00000600 | 4.49% | 0.000134 | 0.000149 | 0.00013 | 125,581,618.00 |
16 Abr 2024 | 0.000134 | -0.000018 | -11.89% | 0.000151 | 0.000153 | 0.000123 | 156,720,129.00 |
15 Abr 2024 | 0.000151 | -0.000011 | -6.78% | 0.000162 | 0.000208 | 0.00015 | 163,904,435.00 |
14 Abr 2024 | 0.000162 | 0.000052 | 47.25% | 0.00011 | 0.000181 | 0.00011 | 268,602,805.00 |
13 Abr 2024 | 0.00011 | -0.00001 | -8.36% | 0.00012 | 0.000122 | 0.000106 | 136,665,053.00 |
12 Abr 2024 | 0.00012 | -0.000013 | -9.83% | 0.000132 | 0.000138 | 0.000118 | 127,592,258.00 |
11 Abr 2024 | 0.000132 | 0.00000200 | 1.53% | 0.000131 | 0.000139 | 0.000128 | 136,289,771.00 |
10 Abr 2024 | 0.000131 | -0.00000300 | -2.24% | 0.000134 | 0.000134 | 0.000127 | 107,425,711.00 |
09 Abr 2024 | 0.000134 | -0.00000500 | -3.60% | 0.000139 | 0.000146 | 0.000131 | 114,455,638.00 |
08 Abr 2024 | 0.000139 | 0.000012 | 9.47% | 0.000127 | 0.000141 | 0.000123 | 128,013,692.00 |
07 Abr 2024 | 0.000127 | 0.00000100 | 0.80% | 0.000126 | 0.000135 | 0.000125 | 123,084,241.00 |
06 Abr 2024 | 0.000126 | 0.00000500 | 4.15% | 0.000121 | 0.000126 | 0.000117 | 131,682,080.00 |
05 Abr 2024 | 0.000121 | 0.00000073 | 0.61% | 0.000122 | 0.000126 | 0.000119 | 143,161,515.00 |
04 Abr 2024 | 0.00012 | -0.00000400 | -3.22% | 0.000124 | 0.000126 | 0.000118 | 159,598,430.00 |
03 Abr 2024 | 0.000124 | 0.00000070 | 0.57% | 0.000126 | 0.000131 | 0.000122 | 131,624,353.00 |
02 Abr 2024 | 0.000124 | -0.00000800 | -6.06% | 0.000132 | 0.000133 | 0.00012 | 131,592,081.00 |
01 Abr 2024 | 0.000132 | -0.00000300 | -2.22% | 0.000135 | 0.000136 | 0.00013 | 126,155,556.00 |
31 Mar 2024 | 0.000135 | 0.00000300 | 2.28% | 0.000131 | 0.000138 | 0.000131 | 125,467,745.00 |
30 Mar 2024 | 0.000131 | 0.00000200 | 1.54% | 0.00013 | 0.000136 | 0.000127 | 119,191,148.00 |
29 Mar 2024 | 0.00013 | -0.000015 | -10.36% | 0.000145 | 0.000146 | 0.000129 | 196,759,863.00 |
28 Mar 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000143 | 0.000156 | 0.000138 | 188,238,034.00 |
27 Mar 2024 | 0.000143 | 0.00000400 | 2.88% | 0.000139 | 0.000148 | 0.000137 | 197,967,074.00 |
26 Mar 2024 | 0.000139 | -0.00001 | -6.70% | 0.000149 | 0.000156 | 0.000135 | 211,821,448.00 |
25 Mar 2024 | 0.000149 | 0.000011 | 7.98% | 0.000138 | 0.00015 | 0.000133 | 209,897,932.00 |
24 Mar 2024 | 0.000138 | 0.00000041 | 0.30% | 0.000141 | 0.000143 | 0.000135 | 204,911,026.00 |
23 Mar 2024 | 0.000137 | 0.00000600 | 4.57% | 0.000131 | 0.000143 | 0.000124 | 191,974,027.00 |
22 Mar 2024 | 0.000131 | -0.00000800 | -5.73% | 0.00014 | 0.000144 | 0.000125 | 201,003,894.00 |
21 Mar 2024 | 0.00014 | -0.00000400 | -2.79% | 0.000143 | 0.000148 | 0.000133 | 188,244,026.00 |
20 Mar 2024 | 0.000143 | 0.000023 | 19.17% | 0.00012 | 0.000148 | 0.000115 | 239,434,064.00 |
19 Mar 2024 | 0.00012 | -0.000026 | -17.76% | 0.000146 | 0.00015 | 0.000118 | 236,164,902.00 |
18 Mar 2024 | 0.000146 | -0.000021 | -12.51% | 0.000167 | 0.00017 | 0.000144 | 230,901,393.00 |
17 Mar 2024 | 0.000168 | 0.00001 | 6.35% | 0.000158 | 0.000185 | 0.00015 | 225,954,316.00 |
16 Mar 2024 | 0.000158 | 0.000019 | 13.72% | 0.000139 | 0.000189 | 0.000137 | 239,669,837.00 |