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.LMRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.02915 | -0.00035 | -1.19% | 0.02951 | 0.02964 | 0.029 | 617,720.00 |
| 01 Jun 2024 | 0.0295 | 0.00088 | 3.07% | 0.0286 | 0.02969 | 0.02851 | 888,916.00 |
| 31 May 2024 | 0.02862 | 0.00036 | 1.27% | 0.02828 | 0.02889 | 0.0282 | 864,355.00 |
| 30 May 2024 | 0.02826 | 0.00078 | 2.84% | 0.02747 | 0.02851 | 0.02739 | 1,123,456.00 |
| 29 May 2024 | 0.02748 | -0.00018 | -0.65% | 0.02769 | 0.02896 | 0.02736 | 1,055,887.00 |
| 28 May 2024 | 0.02766 | -0.00634 | -18.65% | 0.03402 | 0.0341 | 0.02734 | 2,270,942.00 |
| 27 May 2024 | 0.034 | -0.00072 | -2.07% | 0.03471 | 0.03525 | 0.03362 | 1,558,114.00 |
| 26 May 2024 | 0.03472 | -0.00097 | -2.72% | 0.03571 | 0.03582 | 0.03389 | 1,200,327.00 |
| 25 May 2024 | 0.03569 | -0.00212 | -5.61% | 0.0379 | 0.03803 | 0.0355 | 963,530.00 |
| 24 May 2024 | 0.03781 | -0.00303 | -7.42% | 0.04072 | 0.04136 | 0.03703 | 1,371,663.00 |
| 23 May 2024 | 0.04084 | -0.00129 | -3.06% | 0.0421 | 0.04379 | 0.04057 | 1,112,877.00 |
| 22 May 2024 | 0.04213 | -0.00145 | -3.33% | 0.04352 | 0.04407 | 0.04111 | 1,004,964.00 |
| 21 May 2024 | 0.04358 | -0.00288 | -6.20% | 0.04584 | 0.04648 | 0.04299 | 1,084,745.00 |
| 20 May 2024 | 0.04646 | 0.00797 | 20.71% | 0.03844 | 0.04662 | 0.03749 | 1,264,382.00 |
| 19 May 2024 | 0.03849 | -0.00077 | -1.96% | 0.03926 | 0.03927 | 0.03735 | 804,934.00 |
| 18 May 2024 | 0.03926 | 0.00173 | 4.61% | 0.03787 | 0.04004 | 0.0366 | 1,407,455.00 |
| 17 May 2024 | 0.03753 | 0.00814 | 27.70% | 0.0294 | 0.038 | 0.02922 | 2,218,492.00 |
| 16 May 2024 | 0.02939 | 0.00071 | 2.48% | 0.02892 | 0.02959 | 0.02784 | 1,163,796.00 |
| 15 May 2024 | 0.02868 | 0.0025 | 9.55% | 0.02617 | 0.02884 | 0.02602 | 1,471,882.00 |
| 14 May 2024 | 0.02618 | -0.00064 | -2.39% | 0.02683 | 0.02702 | 0.02495 | 1,243,333.00 |
| 13 May 2024 | 0.02682 | -0.00532 | -16.55% | 0.03214 | 0.03286 | 0.02577 | 2,509,367.00 |
| 12 May 2024 | 0.03214 | 0.0007 | 2.23% | 0.03146 | 0.03236 | 0.02952 | 1,518,162.00 |
| 11 May 2024 | 0.03144 | -0.00276 | -8.07% | 0.03418 | 0.03442 | 0.03039 | 2,030,798.00 |
| 10 May 2024 | 0.0342 | -0.00442 | -11.44% | 0.03862 | 0.03975 | 0.03118 | 3,006,591.00 |
| 09 May 2024 | 0.03862 | -0.00674 | -14.86% | 0.04535 | 0.04801 | 0.03155 | 3,926,005.00 |
| 08 May 2024 | 0.04536 | -0.01676 | -26.98% | 0.06208 | 0.06228 | 0.04513 | 1,878,638.00 |
| 07 May 2024 | 0.06212 | -0.00458 | -6.87% | 0.06662 | 0.06839 | 0.06186 | 1,218,029.00 |
| 06 May 2024 | 0.0667 | -0.00513 | -7.14% | 0.07184 | 0.07543 | 0.06555 | 1,264,224.00 |
| 05 May 2024 | 0.07183 | -0.00182 | -2.47% | 0.07353 | 0.07394 | 0.07095 | 225,870.00 |
| 04 May 2024 | 0.07365 | 0.00205 | 2.86% | 0.07154 | 0.07494 | 0.07073 | 420,708.00 |
| 03 May 2024 | 0.0716 | 0.00302 | 4.40% | 0.06855 | 0.07333 | 0.06824 | 769,458.00 |
| 02 May 2024 | 0.06858 | 0.00697 | 11.31% | 0.0616 | 0.0689 | 0.06073 | 1,038,691.00 |
| 01 May 2024 | 0.06161 | -0.00087 | -1.39% | 0.06245 | 0.0625 | 0.05784 | 812,051.00 |
| 30 Abr 2024 | 0.06248 | -0.00567 | -8.32% | 0.06805 | 0.06932 | 0.06074 | 682,863.00 |
| 29 Abr 2024 | 0.06815 | -0.00549 | -7.46% | 0.07345 | 0.07352 | 0.06731 | 529,422.00 |
| 28 Abr 2024 | 0.07364 | 0.00093 | 1.28% | 0.07284 | 0.07491 | 0.07259 | 251,217.00 |
| 27 Abr 2024 | 0.07271 | 0.00027 | 0.37% | 0.07218 | 0.07395 | 0.07055 | 452,236.00 |
| 26 Abr 2024 | 0.07244 | -0.00246 | -3.28% | 0.07483 | 0.07485 | 0.07218 | 403,333.00 |
| 25 Abr 2024 | 0.0749 | 0.00015 | 0.20% | 0.075 | 0.07552 | 0.0728 | 413,602.00 |
| 24 Abr 2024 | 0.07475 | -0.00476 | -5.99% | 0.07958 | 0.08015 | 0.0744 | 629,149.00 |
| 23 Abr 2024 | 0.07951 | -0.00413 | -4.94% | 0.08347 | 0.08467 | 0.07742 | 801,401.00 |
| 22 Abr 2024 | 0.08364 | 0.02464 | 41.76% | 0.0589 | 0.08483 | 0.0572 | 1,772,588.00 |
| 21 Abr 2024 | 0.059 | 0.00072 | 1.24% | 0.05845 | 0.05909 | 0.0574 | 304,638.00 |
| 20 Abr 2024 | 0.05828 | 0.00107 | 1.87% | 0.05719 | 0.05856 | 0.0548 | 780,224.00 |
| 19 Abr 2024 | 0.05721 | 0.00483 | 9.22% | 0.05242 | 0.0587 | 0.04763 | 1,472,506.00 |
| 18 Abr 2024 | 0.05238 | -0.00066 | -1.24% | 0.05291 | 0.05343 | 0.051 | 1,018,991.00 |
| 17 Abr 2024 | 0.05304 | -0.0069 | -11.51% | 0.05972 | 0.06118 | 0.0527 | 741,995.00 |
| 16 Abr 2024 | 0.05994 | -0.00328 | -5.19% | 0.06329 | 0.06337 | 0.05928 | 567,792.00 |
| 15 Abr 2024 | 0.06322 | -0.00348 | -5.22% | 0.06668 | 0.068 | 0.06298 | 634,556.00 |
| 14 Abr 2024 | 0.0667 | 0.00483 | 7.81% | 0.06201 | 0.0674 | 0.06188 | 1,233,896.00 |
| 13 Abr 2024 | 0.06187 | -0.00385 | -5.86% | 0.06565 | 0.06842 | 0.05646 | 1,428,556.00 |
| 12 Abr 2024 | 0.06572 | -0.00934 | -12.44% | 0.07493 | 0.07795 | 0.0625 | 854,014.00 |
| 11 Abr 2024 | 0.07506 | 0.00082 | 1.10% | 0.07419 | 0.08017 | 0.07381 | 999,321.00 |
| 10 Abr 2024 | 0.07424 | 0.00295 | 4.14% | 0.07131 | 0.07476 | 0.070 | 663,793.00 |
| 09 Abr 2024 | 0.07129 | -0.01559 | -17.94% | 0.08682 | 0.0884 | 0.06573 | 1,373,397.00 |
| 08 Abr 2024 | 0.08688 | 0.00778 | 9.84% | 0.0795 | 0.08787 | 0.07888 | 553,790.00 |
| 07 Abr 2024 | 0.0791 | 0.00317 | 4.17% | 0.076 | 0.08154 | 0.07589 | 653,495.00 |
| 06 Abr 2024 | 0.07593 | 0.00063 | 0.84% | 0.07527 | 0.0765 | 0.07422 | 301,609.00 |
| 05 Abr 2024 | 0.0753 | -0.00671 | -8.18% | 0.08212 | 0.08252 | 0.07361 | 772,206.00 |
| 04 Abr 2024 | 0.08201 | 0.00244 | 3.07% | 0.0796 | 0.08407 | 0.07658 | 594,413.00 |
| 03 Abr 2024 | 0.07957 | 0.00283 | 3.69% | 0.07669 | 0.08073 | 0.07503 | 528,260.00 |
| 02 Abr 2024 | 0.07674 | -0.00509 | -6.22% | 0.08184 | 0.08194 | 0.06962 | 1,174,230.00 |
| 01 Abr 2024 | 0.08183 | -0.01217 | -12.95% | 0.09371 | 0.1022 | 0.07851 | 1,087,015.00 |
| 31 Mar 2024 | 0.094 | 0.00091 | 0.98% | 0.09288 | 0.09591 | 0.08869 | 925,301.00 |
| 30 Mar 2024 | 0.09309 | -0.00214 | -2.25% | 0.09486 | 0.09837 | 0.09214 | 851,879.00 |
| 29 Mar 2024 | 0.09523 | -0.00521 | -5.19% | 0.09981 | 0.10172 | 0.09451 | 1,121,957.00 |
| 28 Mar 2024 | 0.10044 | 0.0167 | 19.94% | 0.08529 | 0.1035 | 0.08391 | 1,362,664.00 |
| 27 Mar 2024 | 0.08374 | -0.01639 | -16.37% | 0.09975 | 0.09975 | 0.080 | 2,493,544.00 |
| 26 Mar 2024 | 0.10013 | -0.0067 | -6.27% | 0.10219 | 0.10826 | 0.09761 | 1,302,660.00 |
| 25 Mar 2024 | 0.10683 | 0.02482 | 30.26% | 0.08181 | 0.11129 | 0.08126 | 1,341,414.00 |
| 24 Mar 2024 | 0.08201 | 0.00056 | 0.69% | 0.08082 | 0.08401 | 0.07789 | 1,039,762.00 |
| 23 Mar 2024 | 0.08145 | 0.01493 | 22.44% | 0.06667 | 0.08156 | 0.06602 | 834,908.00 |
| 22 Mar 2024 | 0.06652 | 0.00097 | 1.48% | 0.06564 | 0.07315 | 0.06302 | 2,176,368.00 |
| 21 Mar 2024 | 0.06555 | -0.00387 | -5.57% | 0.06962 | 0.07299 | 0.0653 | 1,159,722.00 |
| 20 Mar 2024 | 0.06942 | 0.01193 | 20.75% | 0.05747 | 0.0697 | 0.05474 | 2,366,402.00 |
| 19 Mar 2024 | 0.05749 | -0.01364 | -19.18% | 0.07112 | 0.07119 | 0.05723 | 1,997,604.00 |
| 18 Mar 2024 | 0.07113 | -0.01261 | -15.06% | 0.08392 | 0.08552 | 0.06915 | 1,363,800.00 |
| 17 Mar 2024 | 0.08374 | 0.00975 | 13.18% | 0.074 | 0.08574 | 0.072 | 1,170,479.00 |
| 16 Mar 2024 | 0.07399 | -0.01317 | -15.11% | 0.08711 | 0.08794 | 0.07384 | 1,328,138.00 |
| 15 Mar 2024 | 0.08716 | -0.00262 | -2.92% | 0.0899 | 0.09213 | 0.08176 | 928,692.00 |
| 14 Mar 2024 | 0.08978 | -0.00584 | -6.11% | 0.09407 | 0.1025 | 0.0819 | 1,709,461.00 |
| 13 Mar 2024 | 0.09562 | 0.00704 | 7.95% | 0.08878 | 0.10698 | 0.08878 | 1,860,536.00 |
| 12 Mar 2024 | 0.08858 | -0.00096 | -1.07% | 0.0894 | 0.0923 | 0.07486 | 1,697,759.00 |
| 11 Mar 2024 | 0.08954 | 0.02267 | 33.90% | 0.06687 | 0.08971 | 0.05945 | 2,927,277.00 |
| 10 Mar 2024 | 0.06687 | -0.00825 | -10.98% | 0.07471 | 0.07479 | 0.06501 | 2,628,914.00 |
| 09 Mar 2024 | 0.07512 | -0.00045 | -0.60% | 0.07435 | 0.07926 | 0.07312 | 1,961,950.00 |
| 08 Mar 2024 | 0.07557 | -0.00157 | -2.04% | 0.07701 | 0.0812 | 0.07401 | 2,003,903.00 |
| 07 Mar 2024 | 0.07714 | -0.00567 | -6.85% | 0.0824 | 0.08771 | 0.07625 | 1,556,602.00 |
| 06 Mar 2024 | 0.08281 | 0.0153 | 22.66% | 0.06722 | 0.08873 | 0.06581 | 1,888,960.00 |
| 05 Mar 2024 | 0.06751 | 0.00565 | 9.13% | 0.06289 | 0.084 | 0.06286 | 1,654,992.00 |
