LPOOLETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.000086 | 0.00000300 | 3.61% | 0.00008 | 0.000086 | 0.000076 | 5,697.00 |
25 Abr 2024 | 0.000083 | 0.000013 | 18.64% | 0.000074 | 0.000087 | 0.000066 | 14,482.00 |
24 Abr 2024 | 0.00007 | -0.000027 | -28.00% | 0.000097 | 0.000099 | 0.000063 | 5,761.00 |
23 Abr 2024 | 0.000096 | -0.00000600 | -5.83% | 0.000109 | 0.000111 | 0.000096 | 848.00 |
22 Abr 2024 | 0.000103 | 0.00000700 | 7.31% | 0.000095 | 0.000109 | 0.000095 | 205.00 |
21 Abr 2024 | 0.000096 | -0.00000700 | -6.80% | 0.000101 | 0.000114 | 0.000093 | 5,478.00 |
20 Abr 2024 | 0.000103 | 0.00000700 | 7.28% | 0.000091 | 0.000103 | 0.000089 | 7,998.00 |
19 Abr 2024 | 0.000096 | 0.00000025 | 0.26% | 0.000096 | 0.000096 | 0.000093 | 1,424.00 |
18 Abr 2024 | 0.000096 | 0.00000600 | 6.71% | 0.000089 | 0.000097 | 0.000087 | 13,491.00 |
17 Abr 2024 | 0.000089 | 0.00000800 | 9.84% | 0.000092 | 0.000094 | 0.000089 | 1,614.00 |
16 Abr 2024 | 0.000081 | -0.00000400 | -4.68% | 0.000088 | 0.000088 | 0.000081 | 847.00 |
15 Abr 2024 | 0.000086 | 0.00000009 | 0.11% | 0.000087 | 0.000096 | 0.000085 | 5,070.00 |
14 Abr 2024 | 0.000085 | -0.00000800 | -8.55% | 0.000088 | 0.000093 | 0.000085 | 4,390.00 |
13 Abr 2024 | 0.000094 | -0.00000100 | -1.06% | 0.000093 | 0.000098 | 0.000089 | 1,397.00 |
12 Abr 2024 | 0.000095 | -0.00000300 | -3.09% | 0.000088 | 0.000098 | 0.000087 | 2,095.00 |
11 Abr 2024 | 0.000097 | 0.00 | 0.00% | 0.000097 | 0.000097 | 0.000097 | 0.00 |
10 Abr 2024 | 0.000097 | 0.000016 | 19.67% | 0.000089 | 0.000097 | 0.000089 | 193.00 |
09 Abr 2024 | 0.000081 | -0.00000700 | -7.96% | 0.000087 | 0.000089 | 0.000077 | 921.00 |
08 Abr 2024 | 0.000088 | 0.00000900 | 11.36% | 0.000078 | 0.000088 | 0.000076 | 3,146.00 |
07 Abr 2024 | 0.000079 | -0.00000200 | -2.46% | 0.000082 | 0.000083 | 0.000079 | 936.00 |
06 Abr 2024 | 0.000081 | -0.00000018 | -0.22% | 0.000083 | 0.000083 | 0.000081 | 6,077.00 |
05 Abr 2024 | 0.000081 | -0.00000300 | -3.53% | 0.000081 | 0.000081 | 0.000081 | 64.00 |
04 Abr 2024 | 0.000085 | 0.00000400 | 4.97% | 0.000085 | 0.000085 | 0.000085 | 26.00 |
03 Abr 2024 | 0.000081 | -0.00001 | -11.08% | 0.000096 | 0.000096 | 0.00008 | 870.00 |
02 Abr 2024 | 0.00009 | 0.000018 | 24.84% | 0.000075 | 0.000115 | 0.000073 | 6,662.00 |
01 Abr 2024 | 0.000072 | 0.00000600 | 9.00% | 0.000069 | 0.000074 | 0.000069 | 1,964.00 |
31 Mar 2024 | 0.000067 | -0.00000400 | -5.66% | 0.000071 | 0.000072 | 0.000067 | 7,712.00 |
30 Mar 2024 | 0.000071 | -0.00000300 | -4.08% | 0.000071 | 0.000071 | 0.00007 | 6,300.00 |
29 Mar 2024 | 0.000074 | 0.00000400 | 5.74% | 0.000069 | 0.000074 | 0.000068 | 6,700.00 |
28 Mar 2024 | 0.00007 | -0.00000084 | -1.19% | 0.00007 | 0.000076 | 0.000068 | 32,599.00 |
27 Mar 2024 | 0.000071 | -0.00000077 | -1.08% | 0.000072 | 0.000073 | 0.000069 | 23,990.00 |
26 Mar 2024 | 0.000071 | -0.00000300 | -4.05% | 0.000075 | 0.000083 | 0.00007 | 27,545.00 |
25 Mar 2024 | 0.000074 | 0.00000200 | 2.76% | 0.000072 | 0.000075 | 0.000069 | 26,727.00 |
24 Mar 2024 | 0.000072 | 0.00000100 | 1.40% | 0.000073 | 0.000074 | 0.000071 | 33,609.00 |
23 Mar 2024 | 0.000071 | -0.00000200 | -2.72% | 0.000073 | 0.000074 | 0.000071 | 23,863.00 |
22 Mar 2024 | 0.000074 | 0.00000092 | 1.27% | 0.000072 | 0.000077 | 0.000072 | 36,517.00 |
21 Mar 2024 | 0.000073 | -0.00000500 | -6.41% | 0.000079 | 0.000079 | 0.000072 | 32,110.00 |
20 Mar 2024 | 0.000078 | 0.00000300 | 4.00% | 0.000076 | 0.000082 | 0.000074 | 24,472.00 |
19 Mar 2024 | 0.000075 | 0.00000200 | 2.73% | 0.000074 | 0.000075 | 0.000069 | 29,522.00 |
18 Mar 2024 | 0.000073 | 0.00000400 | 5.75% | 0.000069 | 0.000078 | 0.000068 | 28,703.00 |
17 Mar 2024 | 0.00007 | 0.00000100 | 1.46% | 0.000069 | 0.000071 | 0.000065 | 37,465.00 |
16 Mar 2024 | 0.000068 | 0.00000500 | 7.95% | 0.000062 | 0.00007 | 0.000062 | 34,009.00 |
15 Mar 2024 | 0.000063 | -0.00000900 | -12.51% | 0.000072 | 0.000074 | 0.00006 | 40,746.00 |
14 Mar 2024 | 0.000072 | -0.000015 | -17.34% | 0.000086 | 0.000087 | 0.000068 | 32,055.00 |
13 Mar 2024 | 0.000087 | 0.00000500 | 6.13% | 0.00008 | 0.000089 | 0.000077 | 26,812.00 |
12 Mar 2024 | 0.000082 | -0.000013 | -13.75% | 0.000095 | 0.000099 | 0.00008 | 28,593.00 |
11 Mar 2024 | 0.000095 | -0.00000058 | -0.61% | 0.000094 | 0.000106 | 0.000091 | 21,883.00 |
10 Mar 2024 | 0.000095 | 0.00000400 | 4.37% | 0.000092 | 0.000095 | 0.00009 | 22,361.00 |
09 Mar 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000092 | 0.000093 | 0.000089 | 24,049.00 |
08 Mar 2024 | 0.000094 | 0.00000500 | 5.66% | 0.000088 | 0.000094 | 0.000086 | 23,351.00 |
07 Mar 2024 | 0.000088 | -0.00000200 | -2.22% | 0.00009 | 0.000094 | 0.000085 | 19,810.00 |
06 Mar 2024 | 0.00009 | 0.000011 | 13.97% | 0.000079 | 0.000094 | 0.000077 | 24,780.00 |
05 Mar 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.00009 | 0.000078 | 34,579.00 |
04 Mar 2024 | 0.000081 | -0.00000400 | -4.71% | 0.000084 | 0.000087 | 0.000078 | 28,024.00 |
03 Mar 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.000088 | 0.000082 | 31,926.00 |
02 Mar 2024 | 0.000087 | 0.00000200 | 2.35% | 0.000086 | 0.000091 | 0.000082 | 36,473.00 |
01 Mar 2024 | 0.000085 | -0.000012 | -12.36% | 0.000102 | 0.00012 | 0.000084 | 24,974.00 |
29 Feb 2024 | 0.000097 | 0.000025 | 34.75% | 0.000071 | 0.00012 | 0.000071 | 32,071.00 |
28 Feb 2024 | 0.000072 | -0.00000300 | -3.99% | 0.000076 | 0.000077 | 0.000071 | 44,840.00 |
27 Feb 2024 | 0.000075 | -0.00000500 | -6.23% | 0.00008 | 0.000081 | 0.000074 | 31,048.00 |
26 Feb 2024 | 0.00008 | 0.00000200 | 2.55% | 0.000079 | 0.000082 | 0.000078 | 37,666.00 |
25 Feb 2024 | 0.000079 | -0.00000091 | -1.15% | 0.000081 | 0.000084 | 0.000078 | 31,144.00 |
24 Feb 2024 | 0.000079 | -0.00000098 | -1.22% | 0.000081 | 0.000081 | 0.000079 | 49,327.00 |
23 Feb 2024 | 0.00008 | -0.00000300 | -3.59% | 0.000084 | 0.000085 | 0.00008 | 49,049.00 |
22 Feb 2024 | 0.000084 | -0.00000090 | -1.06% | 0.000083 | 0.000086 | 0.000081 | 43,398.00 |
21 Feb 2024 | 0.000085 | 0.00000072 | 0.86% | 0.000083 | 0.000087 | 0.000082 | 38,287.00 |
20 Feb 2024 | 0.000084 | -0.00000300 | -3.45% | 0.000087 | 0.000089 | 0.000082 | 35,442.00 |
19 Feb 2024 | 0.000087 | 0.00000200 | 2.36% | 0.000084 | 0.000092 | 0.000084 | 29,086.00 |
18 Feb 2024 | 0.000085 | -0.00000500 | -5.55% | 0.00009 | 0.000091 | 0.000084 | 45,436.00 |
17 Feb 2024 | 0.00009 | 0.00000100 | 1.13% | 0.000089 | 0.000094 | 0.000088 | 27,516.00 |
16 Feb 2024 | 0.000089 | -0.00000200 | -2.21% | 0.00009 | 0.000095 | 0.000088 | 26,964.00 |
15 Feb 2024 | 0.00009 | 0.00000300 | 3.44% | 0.000086 | 0.000093 | 0.000085 | 27,986.00 |
14 Feb 2024 | 0.000087 | 0.00000026 | 0.30% | 0.000088 | 0.00009 | 0.000084 | 29,456.00 |
13 Feb 2024 | 0.000087 | -0.00000300 | -3.33% | 0.00009 | 0.000093 | 0.000087 | 27,196.00 |
12 Feb 2024 | 0.00009 | -0.00000700 | -7.23% | 0.000096 | 0.000098 | 0.000087 | 25,739.00 |
11 Feb 2024 | 0.000097 | -0.00000200 | -2.02% | 0.0001 | 0.0001 | 0.000093 | 22,277.00 |
10 Feb 2024 | 0.000099 | -0.00000200 | -1.99% | 0.000102 | 0.000104 | 0.000097 | 16,782.00 |
09 Feb 2024 | 0.000101 | -0.00000300 | -2.91% | 0.000103 | 0.000105 | 0.000099 | 25,553.00 |
08 Feb 2024 | 0.000103 | -0.00000082 | -0.79% | 0.000102 | 0.00011 | 0.000102 | 18,282.00 |
07 Feb 2024 | 0.000104 | 0.00000067 | 0.65% | 0.000102 | 0.000107 | 0.000101 | 17,790.00 |
06 Feb 2024 | 0.000103 | -0.00000400 | -3.73% | 0.000107 | 0.000111 | 0.000102 | 15,840.00 |
05 Feb 2024 | 0.000107 | -0.00000400 | -3.61% | 0.000111 | 0.000115 | 0.000106 | 22,573.00 |
04 Feb 2024 | 0.000111 | 0.00000083 | 0.75% | 0.000109 | 0.000114 | 0.000107 | 29,523.00 |
03 Feb 2024 | 0.00011 | 0.00000300 | 2.82% | 0.000107 | 0.000119 | 0.000105 | 19,944.00 |
02 Feb 2024 | 0.000107 | 0.00000100 | 0.95% | 0.000105 | 0.00011 | 0.000103 | 24,557.00 |
01 Feb 2024 | 0.000105 | 0.00000090 | 0.86% | 0.000105 | 0.000116 | 0.000103 | 20,007.00 |
31 Ene 2024 | 0.000104 | -0.00000200 | -1.87% | 0.000106 | 0.000108 | 0.000101 | 22,229.00 |
30 Ene 2024 | 0.000107 | -0.00001 | -8.53% | 0.000116 | 0.000118 | 0.000104 | 19,101.00 |
29 Ene 2024 | 0.000117 | -0.00000100 | -0.84% | 0.00012 | 0.00012 | 0.000111 | 19,567.00 |
28 Ene 2024 | 0.000119 | 0.00001 | 9.25% | 0.000108 | 0.000124 | 0.000105 | 24,925.00 |
27 Ene 2024 | 0.000108 | -0.00000100 | -0.91% | 0.000109 | 0.000113 | 0.000104 | 38,172.00 |