Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.LMWRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.3974 | -0.0243 | -5.76% | 0.4217 | 0.423 | 0.3969 | 210,362.00 |
| 12 Jun 2024 | 0.4217 | 0.0416 | 10.94% | 0.3796 | 0.4236 | 0.3794 | 354,359.00 |
| 11 Jun 2024 | 0.3801 | -0.0049 | -1.27% | 0.3855 | 0.3917 | 0.3692 | 153,748.00 |
| 10 Jun 2024 | 0.385 | -0.0454 | -10.55% | 0.4303 | 0.4356 | 0.3815 | 238,416.00 |
| 09 Jun 2024 | 0.4304 | 0.0354 | 8.96% | 0.3947 | 0.4488 | 0.3884 | 254,947.00 |
| 08 Jun 2024 | 0.395 | -0.0555 | -12.32% | 0.4476 | 0.4477 | 0.3555 | 244,154.00 |
| 07 Jun 2024 | 0.4505 | -0.0066 | -1.44% | 0.4608 | 0.4713 | 0.4304 | 136,182.00 |
| 06 Jun 2024 | 0.4571 | -0.0178 | -3.75% | 0.4725 | 0.4913 | 0.4365 | 256,448.00 |
| 05 Jun 2024 | 0.4749 | -0.0036 | -0.75% | 0.4796 | 0.4809 | 0.4622 | 145,033.00 |
| 04 Jun 2024 | 0.4785 | 0.0018 | 0.38% | 0.477 | 0.4839 | 0.4584 | 235,923.00 |
| 03 Jun 2024 | 0.4767 | 0.0341 | 7.70% | 0.4481 | 0.5041 | 0.4377 | 295,639.00 |
| 02 Jun 2024 | 0.4426 | -0.0792 | -15.18% | 0.5204 | 0.5309 | 0.4391 | 196,236.00 |
| 01 Jun 2024 | 0.5218 | -0.0145 | -2.70% | 0.5377 | 0.5414 | 0.5218 | 135,862.00 |
| 31 May 2024 | 0.5363 | 0.0103 | 1.96% | 0.522 | 0.5521 | 0.5168 | 197,674.00 |
| 30 May 2024 | 0.526 | -0.0368 | -6.54% | 0.566 | 0.5693 | 0.517 | 159,026.00 |
| 29 May 2024 | 0.5628 | -0.0347 | -5.81% | 0.6048 | 0.6112 | 0.5332 | 201,254.00 |
| 28 May 2024 | 0.5975 | -0.0166 | -2.70% | 0.6145 | 0.6251 | 0.5665 | 156,865.00 |
| 27 May 2024 | 0.6141 | -0.0266 | -4.15% | 0.6412 | 0.6539 | 0.5919 | 186,870.00 |
| 26 May 2024 | 0.6407 | -0.037 | -5.46% | 0.6758 | 0.6856 | 0.6385 | 70,793.00 |
| 25 May 2024 | 0.6777 | 0.0226 | 3.45% | 0.6408 | 0.6821 | 0.630 | 121,718.00 |
| 24 May 2024 | 0.6551 | -0.0435 | -6.23% | 0.6977 | 0.7056 | 0.6468 | 94,277.00 |
| 23 May 2024 | 0.6986 | -0.0526 | -7.00% | 0.7499 | 0.7558 | 0.6715 | 94,502.00 |
| 22 May 2024 | 0.7512 | -0.0324 | -4.13% | 0.7831 | 0.7835 | 0.7302 | 94,456.00 |
| 21 May 2024 | 0.7836 | -0.0101 | -1.27% | 0.7959 | 0.8012 | 0.7619 | 99,837.00 |
| 20 May 2024 | 0.7937 | 0.0375 | 4.96% | 0.7564 | 0.7988 | 0.7487 | 85,119.00 |
| 19 May 2024 | 0.7562 | -0.0021 | -0.28% | 0.7583 | 0.7676 | 0.751 | 33,041.00 |
| 18 May 2024 | 0.7583 | -0.0075 | -0.98% | 0.7656 | 0.7786 | 0.7512 | 49,880.00 |
| 17 May 2024 | 0.7658 | 0.0188 | 2.52% | 0.747 | 0.7872 | 0.7451 | 85,550.00 |
| 16 May 2024 | 0.747 | -0.0113 | -1.49% | 0.7608 | 0.776 | 0.747 | 82,029.00 |
| 15 May 2024 | 0.7583 | 0.0242 | 3.30% | 0.7351 | 0.7592 | 0.7077 | 154,666.00 |
| 14 May 2024 | 0.7341 | -0.0392 | -5.07% | 0.7733 | 0.7733 | 0.7275 | 95,862.00 |
| 13 May 2024 | 0.7733 | 0.0204 | 2.71% | 0.7499 | 0.780 | 0.7287 | 105,379.00 |
| 12 May 2024 | 0.7529 | -0.0971 | -11.42% | 0.8449 | 0.8553 | 0.7088 | 98,446.00 |
| 11 May 2024 | 0.850 | 0.0011 | 0.13% | 0.8509 | 0.8751 | 0.8452 | 41,050.00 |
| 10 May 2024 | 0.8489 | -0.0742 | -8.04% | 0.9248 | 0.9248 | 0.8433 | 98,382.00 |
| 09 May 2024 | 0.9231 | 0.0109 | 1.19% | 0.9138 | 0.9449 | 0.8928 | 96,420.00 |
| 08 May 2024 | 0.9122 | -0.064 | -6.56% | 0.976 | 0.9787 | 0.9076 | 50,990.00 |
| 07 May 2024 | 0.9762 | 0.0113 | 1.17% | 0.963 | 1.00 | 0.9557 | 49,856.00 |
| 06 May 2024 | 0.9649 | -0.0205 | -2.08% | 0.985 | 1.05 | 0.9649 | 97,304.00 |
| 05 May 2024 | 0.9854 | 0.0053 | 0.54% | 0.9776 | 1.08 | 0.9464 | 101,978.00 |
| 04 May 2024 | 0.9801 | -0.0068 | -0.69% | 0.9793 | 1.03 | 0.9576 | 139,595.00 |
| 03 May 2024 | 0.9869 | 0.0299 | 3.12% | 0.9607 | 1.11 | 0.9534 | 194,438.00 |
| 02 May 2024 | 0.957 | -0.0257 | -2.62% | 0.9833 | 0.9942 | 0.9362 | 123,134.00 |
| 01 May 2024 | 0.9827 | -0.0642 | -6.13% | 1.05 | 1.05 | 0.9373 | 106,627.00 |
| 30 Abr 2024 | 1.05 | -0.080 | -6.88% | 1.12 | 1.14 | 0.9931 | 88,903.00 |
| 29 Abr 2024 | 1.12 | -0.050 | -3.85% | 1.16 | 1.19 | 1.06 | 104,910.00 |
| 28 Abr 2024 | 1.17 | 0.030 | 2.92% | 1.13 | 1.27 | 1.11 | 95,544.00 |
| 27 Abr 2024 | 1.14 | 0.040 | 3.82% | 1.09 | 1.14 | 1.06 | 71,266.00 |
| 26 Abr 2024 | 1.09 | -0.080 | -6.88% | 1.17 | 1.18 | 1.07 | 113,231.00 |
| 25 Abr 2024 | 1.18 | -0.010 | -1.24% | 1.19 | 1.21 | 1.12 | 106,340.00 |
| 24 Abr 2024 | 1.19 | -0.110 | -8.18% | 1.30 | 1.32 | 1.16 | 92,237.00 |
| 23 Abr 2024 | 1.30 | -0.060 | -4.21% | 1.34 | 1.36 | 1.26 | 118,506.00 |
| 22 Abr 2024 | 1.35 | 0.030 | 1.90% | 1.33 | 1.43 | 1.28 | 134,722.00 |
| 21 Abr 2024 | 1.33 | 0.040 | 2.89% | 1.29 | 1.49 | 1.27 | 119,337.00 |
| 20 Abr 2024 | 1.29 | 0.180 | 16.22% | 1.11 | 1.35 | 1.05 | 142,202.00 |
| 19 Abr 2024 | 1.11 | 0.050 | 4.95% | 1.04 | 1.15 | 0.9892 | 131,701.00 |
| 18 Abr 2024 | 1.06 | 0.030 | 2.87% | 1.03 | 1.06 | 0.9579 | 97,566.00 |
| 17 Abr 2024 | 1.03 | -0.060 | -5.78% | 1.09 | 1.13 | 0.9634 | 116,577.00 |
| 16 Abr 2024 | 1.09 | 0.010 | 0.92% | 1.08 | 1.13 | 0.979 | 76,647.00 |
| 15 Abr 2024 | 1.08 | -0.110 | -9.47% | 1.20 | 1.33 | 0.9908 | 147,467.00 |
| 14 Abr 2024 | 1.19 | 0.220 | 22.23% | 0.9799 | 1.20 | 0.9453 | 141,148.00 |
| 13 Abr 2024 | 0.9775 | -0.2004 | -17.01% | 1.16 | 1.17 | 0.8299 | 103,745.00 |
| 12 Abr 2024 | 1.18 | -0.100 | -7.65% | 1.27 | 1.29 | 0.9939 | 136,855.00 |
| 11 Abr 2024 | 1.28 | -0.030 | -2.54% | 1.33 | 1.38 | 1.27 | 93,956.00 |
| 10 Abr 2024 | 1.31 | -0.080 | -5.54% | 1.38 | 1.38 | 1.25 | 115,942.00 |
| 09 Abr 2024 | 1.39 | -0.070 | -4.91% | 1.46 | 1.47 | 1.29 | 128,687.00 |
| 08 Abr 2024 | 1.46 | 0.060 | 4.25% | 1.38 | 1.51 | 1.36 | 135,097.00 |
| 07 Abr 2024 | 1.40 | 0.070 | 5.37% | 1.32 | 1.43 | 1.18 | 108,433.00 |
| 06 Abr 2024 | 1.33 | -0.060 | -4.44% | 1.38 | 1.46 | 1.30 | 114,960.00 |
| 05 Abr 2024 | 1.39 | -0.130 | -8.71% | 1.53 | 1.56 | 1.37 | 142,648.00 |
| 04 Abr 2024 | 1.52 | 0.080 | 5.38% | 1.44 | 1.68 | 1.43 | 135,347.00 |
| 03 Abr 2024 | 1.44 | 0.030 | 1.82% | 1.42 | 1.81 | 1.38 | 193,621.00 |
| 02 Abr 2024 | 1.42 | -0.080 | -5.51% | 1.47 | 1.47 | 1.27 | 122,699.00 |
| 01 Abr 2024 | 1.50 | 0.190 | 14.52% | 1.31 | 1.50 | 1.17 | 124,402.00 |
| 31 Mar 2024 | 1.31 | -0.100 | -6.90% | 1.40 | 1.44 | 1.30 | 131,274.00 |
| 30 Mar 2024 | 1.41 | -0.110 | -7.10% | 1.50 | 1.51 | 1.27 | 167,759.00 |
| 29 Mar 2024 | 1.51 | 0.510 | 50.53% | 1.07 | 1.57 | 1.06 | 256,359.00 |
| 28 Mar 2024 | 1.01 | 0.220 | 27.77% | 0.790 | 1.02 | 0.7881 | 184,974.00 |
| 27 Mar 2024 | 0.7874 | 0.0329 | 4.36% | 0.7671 | 0.7916 | 0.7546 | 113,059.00 |
| 26 Mar 2024 | 0.7545 | -0.0777 | -9.34% | 0.8256 | 0.8403 | 0.7254 | 81,272.00 |
| 25 Mar 2024 | 0.8322 | 0.1121 | 15.57% | 0.7103 | 0.8468 | 0.7102 | 78,873.00 |
| 24 Mar 2024 | 0.7201 | 0.0301 | 4.36% | 0.6899 | 0.7201 | 0.686 | 54,021.00 |
| 23 Mar 2024 | 0.690 | -0.023 | -3.23% | 0.719 | 0.7723 | 0.690 | 70,631.00 |
| 22 Mar 2024 | 0.713 | -0.0415 | -5.50% | 0.7534 | 0.7988 | 0.7099 | 78,296.00 |
| 21 Mar 2024 | 0.7545 | -0.0198 | -2.56% | 0.7748 | 0.7777 | 0.750 | 78,923.00 |
| 20 Mar 2024 | 0.7743 | 0.0145 | 1.91% | 0.7658 | 0.776 | 0.7208 | 81,911.00 |
| 19 Mar 2024 | 0.7598 | -0.0687 | -8.29% | 0.8278 | 0.8319 | 0.7452 | 113,577.00 |
| 18 Mar 2024 | 0.8285 | -0.0472 | -5.39% | 0.8693 | 0.8764 | 0.8148 | 70,096.00 |
| 17 Mar 2024 | 0.8757 | 0.0856 | 10.83% | 0.7897 | 0.8779 | 0.7883 | 83,257.00 |
| 16 Mar 2024 | 0.7901 | -0.0784 | -9.03% | 0.8691 | 0.8761 | 0.7897 | 98,925.00 |
