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.
LOOKSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.000024 | -0.00000091 | -3.70% | 0.000024 | 0.000025 | 0.000024 | 125,868.00 |
| 01 Jun 2024 | 0.000025 | -0.00000083 | -3.26% | 0.000025 | 0.000025 | 0.000024 | 113,360.00 |
| 31 May 2024 | 0.000025 | 0.00000003 | 0.12% | 0.000025 | 0.000026 | 0.000025 | 104,024.00 |
| 30 May 2024 | 0.000025 | -0.00000046 | -1.78% | 0.000026 | 0.000026 | 0.000025 | 114,916.00 |
| 29 May 2024 | 0.000026 | -0.00000052 | -1.97% | 0.000026 | 0.000028 | 0.000026 | 104,035.00 |
| 28 May 2024 | 0.000026 | 0.00000039 | 1.50% | 0.000026 | 0.000026 | 0.000025 | 94,138.00 |
| 27 May 2024 | 0.000026 | 0.00000046 | 1.80% | 0.000025 | 0.000027 | 0.000025 | 97,278.00 |
| 26 May 2024 | 0.000026 | 0.00000038 | 1.51% | 0.000025 | 0.000027 | 0.000025 | 128,655.00 |
| 25 May 2024 | 0.000025 | 0.00000004 | 0.16% | 0.000025 | 0.000026 | 0.000025 | 118,612.00 |
| 24 May 2024 | 0.000025 | -0.00000068 | -2.64% | 0.000026 | 0.000027 | 0.000025 | 114,360.00 |
| 23 May 2024 | 0.000026 | 0.00000070 | 2.79% | 0.000025 | 0.000026 | 0.000024 | 125,246.00 |
| 22 May 2024 | 0.000025 | -0.00000068 | -2.64% | 0.000026 | 0.000026 | 0.000025 | 118,941.00 |
| 21 May 2024 | 0.000026 | 0.00000005 | 0.19% | 0.000026 | 0.000026 | 0.000025 | 126,788.00 |
| 20 May 2024 | 0.000026 | -0.00000100 | -3.74% | 0.000027 | 0.000028 | 0.000026 | 144,294.00 |
| 19 May 2024 | 0.000027 | -0.00000050 | -1.83% | 0.000027 | 0.000027 | 0.000026 | 121,200.00 |
| 18 May 2024 | 0.000027 | -0.00000065 | -2.33% | 0.000028 | 0.000028 | 0.000027 | 133,607.00 |
| 17 May 2024 | 0.000028 | -0.00000084 | -2.92% | 0.000029 | 0.000029 | 0.000028 | 128,147.00 |
| 16 May 2024 | 0.000029 | 0.00000004 | 0.14% | 0.000029 | 0.000029 | 0.000028 | 112,478.00 |
| 15 May 2024 | 0.000029 | 0.00000200 | 7.42% | 0.000027 | 0.000029 | 0.000027 | 120,786.00 |
| 14 May 2024 | 0.000027 | -0.00000087 | -3.13% | 0.000028 | 0.000028 | 0.000027 | 113,798.00 |
| 13 May 2024 | 0.000028 | -0.00000060 | -2.11% | 0.000029 | 0.000029 | 0.000027 | 112,721.00 |
| 12 May 2024 | 0.000028 | 0.00000055 | 1.97% | 0.000028 | 0.00003 | 0.000028 | 117,858.00 |
| 11 May 2024 | 0.000028 | -0.00000074 | -2.59% | 0.000029 | 0.000029 | 0.000028 | 118,853.00 |
| 10 May 2024 | 0.000029 | -0.00000091 | -3.08% | 0.000029 | 0.00003 | 0.000028 | 123,459.00 |
| 09 May 2024 | 0.00003 | 0.00000100 | 3.55% | 0.000028 | 0.00003 | 0.000028 | 109,739.00 |
| 08 May 2024 | 0.000028 | 0.00000030 | 1.08% | 0.000028 | 0.000028 | 0.000027 | 100,360.00 |
| 07 May 2024 | 0.000028 | -0.00000039 | -1.38% | 0.000028 | 0.000029 | 0.000028 | 117,652.00 |
| 06 May 2024 | 0.000028 | 0.00000027 | 0.96% | 0.000028 | 0.000029 | 0.000028 | 117,757.00 |
| 05 May 2024 | 0.000028 | -0.00000045 | -1.58% | 0.000028 | 0.000029 | 0.000027 | 114,292.00 |
| 04 May 2024 | 0.000028 | -0.00000100 | -3.36% | 0.00003 | 0.00003 | 0.000028 | 112,175.00 |
| 03 May 2024 | 0.00003 | 0.00000002 | 0.07% | 0.00003 | 0.00003 | 0.000029 | 114,140.00 |
| 02 May 2024 | 0.00003 | -0.00000011 | -0.37% | 0.00003 | 0.00003 | 0.000029 | 112,681.00 |
| 01 May 2024 | 0.00003 | 0.00000098 | 3.40% | 0.000029 | 0.00003 | 0.000028 | 136,778.00 |
| 30 Abr 2024 | 0.000029 | -0.00000200 | -6.46% | 0.000031 | 0.000031 | 0.000028 | 115,764.00 |
| 29 Abr 2024 | 0.000031 | -0.00000051 | -1.62% | 0.000031 | 0.000032 | 0.00003 | 110,976.00 |
| 28 Abr 2024 | 0.000031 | -0.00000082 | -2.54% | 0.000032 | 0.000033 | 0.000031 | 96,706.00 |
| 27 Abr 2024 | 0.000032 | 0.00000032 | 1.00% | 0.000032 | 0.000033 | 0.000031 | 93,732.00 |
| 26 Abr 2024 | 0.000032 | -0.00000100 | -3.02% | 0.000033 | 0.000033 | 0.000032 | 90,030.00 |
| 25 Abr 2024 | 0.000033 | -0.00000200 | -5.76% | 0.000035 | 0.000035 | 0.000032 | 82,471.00 |
| 24 Abr 2024 | 0.000035 | -0.00000200 | -5.52% | 0.000036 | 0.000037 | 0.000035 | 91,570.00 |
| 23 Abr 2024 | 0.000036 | -0.00000042 | -1.15% | 0.000037 | 0.000037 | 0.000035 | 95,988.00 |
| 22 Abr 2024 | 0.000037 | -0.00000038 | -1.03% | 0.000037 | 0.000038 | 0.000036 | 90,146.00 |
| 21 Abr 2024 | 0.000037 | -0.00000055 | -1.46% | 0.000038 | 0.000038 | 0.000036 | 88,365.00 |
| 20 Abr 2024 | 0.000038 | 0.00000200 | 5.55% | 0.000036 | 0.000038 | 0.000035 | 87,101.00 |
| 19 Abr 2024 | 0.000036 | 0.00000079 | 2.24% | 0.000035 | 0.000037 | 0.000034 | 101,829.00 |
| 18 Abr 2024 | 0.000035 | 0.00000055 | 1.59% | 0.000035 | 0.000035 | 0.000034 | 103,211.00 |
| 17 Abr 2024 | 0.000035 | -0.00000073 | -2.06% | 0.000035 | 0.000036 | 0.000034 | 94,408.00 |
| 16 Abr 2024 | 0.000035 | 0.00000007 | 0.20% | 0.000036 | 0.000036 | 0.000034 | 85,110.00 |
| 15 Abr 2024 | 0.000035 | -0.00000300 | -7.83% | 0.000038 | 0.000038 | 0.000035 | 91,010.00 |
| 14 Abr 2024 | 0.000038 | 0.00000200 | 5.55% | 0.000036 | 0.00004 | 0.000036 | 122,600.00 |
| 13 Abr 2024 | 0.000036 | -0.00000700 | -16.11% | 0.000043 | 0.000043 | 0.000032 | 131,939.00 |
| 12 Abr 2024 | 0.000043 | -0.00000500 | -10.37% | 0.000048 | 0.000053 | 0.000033 | 132,982.00 |
| 11 Abr 2024 | 0.000048 | -0.00000048 | -0.99% | 0.000048 | 0.000052 | 0.000045 | 65,817.00 |
| 10 Abr 2024 | 0.000049 | -0.00000004 | -0.08% | 0.000049 | 0.000052 | 0.000044 | 93,129.00 |
| 09 Abr 2024 | 0.000049 | 0.00000600 | 13.99% | 0.000043 | 0.000049 | 0.000042 | 63,937.00 |
| 08 Abr 2024 | 0.000043 | -0.00000045 | -1.04% | 0.000043 | 0.000046 | 0.000042 | 71,561.00 |
| 07 Abr 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000045 | 0.000045 | 0.000043 | 72,697.00 |
| 06 Abr 2024 | 0.000045 | 0.00000300 | 7.05% | 0.000043 | 0.00005 | 0.000042 | 78,965.00 |
| 05 Abr 2024 | 0.000043 | -0.00000700 | -14.05% | 0.00005 | 0.00005 | 0.000042 | 71,739.00 |
| 04 Abr 2024 | 0.00005 | 0.00000800 | 19.03% | 0.000042 | 0.000058 | 0.000041 | 128,240.00 |
| 03 Abr 2024 | 0.000042 | -0.00000600 | -12.48% | 0.000047 | 0.000047 | 0.000042 | 65,059.00 |
| 02 Abr 2024 | 0.000048 | 0.00000700 | 16.95% | 0.000041 | 0.00005 | 0.00004 | 162,029.00 |
| 01 Abr 2024 | 0.000041 | 0.00000300 | 7.77% | 0.000039 | 0.000044 | 0.000037 | 96,989.00 |
| 31 Mar 2024 | 0.000039 | -0.00000003 | -0.08% | 0.000039 | 0.000039 | 0.000038 | 69,954.00 |
| 30 Mar 2024 | 0.000039 | -0.00000100 | -2.51% | 0.00004 | 0.00004 | 0.000039 | 71,502.00 |
| 29 Mar 2024 | 0.00004 | 0.00000028 | 0.71% | 0.00004 | 0.00004 | 0.000038 | 85,474.00 |
| 28 Mar 2024 | 0.00004 | -0.00000100 | -2.45% | 0.000041 | 0.000041 | 0.000039 | 105,940.00 |
| 27 Mar 2024 | 0.000041 | -0.00000100 | -2.37% | 0.000042 | 0.000044 | 0.00004 | 103,278.00 |
| 26 Mar 2024 | 0.000042 | 0.00000048 | 1.15% | 0.000042 | 0.000044 | 0.000041 | 110,444.00 |
| 25 Mar 2024 | 0.000042 | -0.00000089 | -2.09% | 0.000043 | 0.000045 | 0.000042 | 103,638.00 |
| 24 Mar 2024 | 0.000043 | -0.00000100 | -2.27% | 0.000044 | 0.000045 | 0.000043 | 115,818.00 |
| 23 Mar 2024 | 0.000044 | 0.00000600 | 15.87% | 0.000038 | 0.00005 | 0.000037 | 153,523.00 |
| 22 Mar 2024 | 0.000038 | 0.00000089 | 2.41% | 0.000037 | 0.000038 | 0.000036 | 123,821.00 |
| 21 Mar 2024 | 0.000037 | 0.00000100 | 2.81% | 0.000036 | 0.00004 | 0.000035 | 121,901.00 |
| 20 Mar 2024 | 0.000036 | 0.00000100 | 2.90% | 0.000035 | 0.000036 | 0.000034 | 132,213.00 |
| 19 Mar 2024 | 0.000035 | -0.00000099 | -2.79% | 0.000036 | 0.000036 | 0.000033 | 151,928.00 |
| 18 Mar 2024 | 0.000036 | -0.00000055 | -1.53% | 0.000036 | 0.000037 | 0.000035 | 129,952.00 |
| 17 Mar 2024 | 0.000036 | 0.00000030 | 0.84% | 0.000036 | 0.000037 | 0.000035 | 135,605.00 |
| 16 Mar 2024 | 0.000036 | -0.00000097 | -2.64% | 0.000037 | 0.000039 | 0.000035 | 123,143.00 |
| 15 Mar 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000038 | 0.000036 | 136,713.00 |
| 14 Mar 2024 | 0.000038 | -0.00000100 | -2.54% | 0.000039 | 0.00004 | 0.000037 | 127,309.00 |
| 13 Mar 2024 | 0.000039 | -0.00000300 | -7.15% | 0.000042 | 0.000043 | 0.000039 | 107,708.00 |
| 12 Mar 2024 | 0.000042 | -0.00000200 | -4.53% | 0.000044 | 0.000045 | 0.000041 | 101,393.00 |
| 11 Mar 2024 | 0.000044 | 0.00000400 | 9.86% | 0.000041 | 0.000047 | 0.000039 | 123,907.00 |
| 10 Mar 2024 | 0.000041 | 0.00000035 | 0.87% | 0.00004 | 0.000045 | 0.000039 | 119,353.00 |
| 09 Mar 2024 | 0.00004 | 0.00000200 | 5.29% | 0.000038 | 0.000041 | 0.000037 | 116,053.00 |
| 08 Mar 2024 | 0.000038 | 0.00000500 | 15.24% | 0.000033 | 0.000038 | 0.000032 | 146,408.00 |
| 07 Mar 2024 | 0.000033 | 0.00000059 | 1.83% | 0.000032 | 0.000035 | 0.000031 | 140,826.00 |
| 06 Mar 2024 | 0.000032 | -0.00000046 | -1.41% | 0.000033 | 0.000033 | 0.000031 | 152,479.00 |
| 05 Mar 2024 | 0.000033 | -0.00000200 | -5.78% | 0.000034 | 0.000036 | 0.000032 | 137,383.00 |
