LPOOLUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
05 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
04 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
03 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
02 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
01 May 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
30 Abr 2024 | 0.2999 | 0.00 | 0.00% | 0.2999 | 0.2999 | 0.2999 | 0.00 |
29 Abr 2024 | 0.2999 | 0.0025 | 0.84% | 0.2963 | 0.3053 | 0.2911 | 13,620.00 |
28 Abr 2024 | 0.2974 | 0.0479 | 19.20% | 0.2493 | 0.320 | 0.2491 | 77,512.00 |
27 Abr 2024 | 0.2495 | -0.0153 | -5.78% | 0.2533 | 0.2634 | 0.2486 | 33,947.00 |
26 Abr 2024 | 0.2648 | 0.0108 | 4.25% | 0.2551 | 0.2755 | 0.2402 | 35,375.00 |
25 Abr 2024 | 0.254 | 0.0274 | 12.09% | 0.2317 | 0.2784 | 0.2064 | 83,537.00 |
24 Abr 2024 | 0.2266 | -0.0848 | -27.23% | 0.3122 | 0.3398 | 0.2073 | 83,409.00 |
23 Abr 2024 | 0.3114 | -0.0188 | -5.69% | 0.3298 | 0.3703 | 0.3034 | 33,528.00 |
22 Abr 2024 | 0.3302 | 0.0301 | 10.03% | 0.2999 | 0.360 | 0.299 | 21,872.00 |
21 Abr 2024 | 0.3001 | -0.006 | -1.96% | 0.3249 | 0.357 | 0.2929 | 38,857.00 |
20 Abr 2024 | 0.3061 | 0.0332 | 12.17% | 0.2796 | 0.340 | 0.2731 | 34,299.00 |
19 Abr 2024 | 0.2729 | -0.0203 | -6.92% | 0.2935 | 0.3345 | 0.270 | 31,313.00 |
18 Abr 2024 | 0.2932 | 0.0261 | 9.77% | 0.2679 | 0.370 | 0.265 | 49,469.00 |
17 Abr 2024 | 0.2671 | -0.0004 | -0.15% | 0.2736 | 0.289 | 0.265 | 33,990.00 |
16 Abr 2024 | 0.2675 | 0.0034 | 1.29% | 0.2685 | 0.2846 | 0.250 | 19,160.00 |
15 Abr 2024 | 0.2641 | -0.0085 | -3.12% | 0.2731 | 0.3075 | 0.260 | 48,155.00 |
14 Abr 2024 | 0.2726 | 0.0073 | 2.75% | 0.2502 | 0.280 | 0.250 | 47,553.00 |
13 Abr 2024 | 0.2653 | -0.037 | -12.24% | 0.2991 | 0.3246 | 0.250 | 64,314.00 |
12 Abr 2024 | 0.3023 | -0.0156 | -4.91% | 0.3183 | 0.3187 | 0.285 | 45,743.00 |
11 Abr 2024 | 0.3179 | -0.011 | -3.34% | 0.330 | 0.364 | 0.3036 | 28,829.00 |
10 Abr 2024 | 0.3289 | 0.0523 | 18.91% | 0.2838 | 0.364 | 0.2774 | 46,292.00 |
09 Abr 2024 | 0.2766 | -0.0537 | -16.26% | 0.338 | 0.364 | 0.2727 | 55,732.00 |
08 Abr 2024 | 0.3303 | 0.061 | 22.65% | 0.2684 | 0.3303 | 0.2658 | 57,328.00 |
07 Abr 2024 | 0.2693 | -0.0059 | -2.14% | 0.2747 | 0.2859 | 0.2678 | 61,827.00 |
06 Abr 2024 | 0.2752 | 0.0007 | 0.26% | 0.2737 | 0.2787 | 0.2679 | 72,392.00 |
05 Abr 2024 | 0.2745 | -0.0136 | -4.72% | 0.2907 | 0.2908 | 0.2638 | 48,482.00 |
04 Abr 2024 | 0.2881 | -0.0009 | -0.31% | 0.2891 | 0.305 | 0.265 | 47,739.00 |
03 Abr 2024 | 0.289 | -0.0107 | -3.57% | 0.2997 | 0.320 | 0.2574 | 86,361.00 |
02 Abr 2024 | 0.2997 | 0.0398 | 15.31% | 0.2601 | 0.3715 | 0.2449 | 182,183.00 |
01 Abr 2024 | 0.2599 | 0.0126 | 5.10% | 0.2473 | 0.2977 | 0.2443 | 81,605.00 |
31 Mar 2024 | 0.2473 | -0.0212 | -7.90% | 0.250 | 0.2537 | 0.240 | 53,292.00 |
30 Mar 2024 | 0.2685 | 0.0199 | 8.00% | 0.2491 | 0.2754 | 0.2436 | 66,503.00 |
29 Mar 2024 | 0.2486 | -0.0001 | -0.04% | 0.2486 | 0.2634 | 0.2443 | 57,777.00 |
28 Mar 2024 | 0.2487 | 0.005 | 2.05% | 0.2436 | 0.275 | 0.2414 | 112,337.00 |
27 Mar 2024 | 0.2437 | -0.0144 | -5.58% | 0.2569 | 0.2699 | 0.2415 | 127,979.00 |
26 Mar 2024 | 0.2581 | -0.0089 | -3.33% | 0.2667 | 0.3115 | 0.250 | 120,100.00 |
25 Mar 2024 | 0.267 | 0.0176 | 7.06% | 0.2504 | 0.2694 | 0.247 | 100,255.00 |
24 Mar 2024 | 0.2494 | 0.0078 | 3.23% | 0.2412 | 0.2553 | 0.2384 | 109,988.00 |
23 Mar 2024 | 0.2416 | -0.0031 | -1.27% | 0.2431 | 0.2498 | 0.2388 | 104,354.00 |
22 Mar 2024 | 0.2447 | -0.0093 | -3.66% | 0.2534 | 0.2651 | 0.2382 | 109,584.00 |
21 Mar 2024 | 0.254 | -0.0225 | -8.14% | 0.2761 | 0.2778 | 0.2502 | 106,024.00 |
20 Mar 2024 | 0.2765 | 0.0366 | 15.26% | 0.2371 | 0.2788 | 0.2371 | 107,686.00 |
19 Mar 2024 | 0.2399 | -0.0208 | -7.98% | 0.2608 | 0.262 | 0.2252 | 117,383.00 |
18 Mar 2024 | 0.2607 | 0.0085 | 3.37% | 0.2504 | 0.2744 | 0.2463 | 112,099.00 |
17 Mar 2024 | 0.2522 | 0.0092 | 3.79% | 0.2417 | 0.2561 | 0.232 | 109,996.00 |
16 Mar 2024 | 0.243 | 0.0049 | 2.06% | 0.2343 | 0.2565 | 0.232 | 127,543.00 |
15 Mar 2024 | 0.2381 | -0.0391 | -14.11% | 0.2785 | 0.2859 | 0.2255 | 160,332.00 |
14 Mar 2024 | 0.2772 | -0.0681 | -19.72% | 0.3437 | 0.370 | 0.2623 | 106,871.00 |
13 Mar 2024 | 0.3453 | 0.0232 | 7.20% | 0.3178 | 0.3716 | 0.3102 | 94,325.00 |
12 Mar 2024 | 0.3221 | -0.0623 | -16.21% | 0.3866 | 0.4017 | 0.3173 | 84,178.00 |
11 Mar 2024 | 0.3844 | 0.0169 | 4.60% | 0.3698 | 0.4499 | 0.3644 | 79,116.00 |
10 Mar 2024 | 0.3675 | 0.0101 | 2.83% | 0.3572 | 0.3711 | 0.3508 | 78,250.00 |
09 Mar 2024 | 0.3574 | -0.0041 | -1.13% | 0.3595 | 0.365 | 0.350 | 73,774.00 |
08 Mar 2024 | 0.3615 | 0.0209 | 6.14% | 0.3408 | 0.3681 | 0.336 | 77,918.00 |
07 Mar 2024 | 0.3406 | -0.0028 | -0.82% | 0.3425 | 0.3617 | 0.3252 | 77,476.00 |
06 Mar 2024 | 0.3434 | 0.0641 | 22.95% | 0.2807 | 0.3616 | 0.2797 | 95,089.00 |
05 Mar 2024 | 0.2793 | -0.0137 | -4.68% | 0.2913 | 0.3103 | 0.2712 | 89,226.00 |
04 Mar 2024 | 0.293 | 0.0005 | 0.17% | 0.2924 | 0.3116 | 0.2787 | 105,327.00 |
03 Mar 2024 | 0.2925 | -0.0057 | -1.91% | 0.2977 | 0.3039 | 0.282 | 103,625.00 |
02 Mar 2024 | 0.2982 | 0.0002 | 0.07% | 0.2968 | 0.3335 | 0.282 | 112,479.00 |
01 Mar 2024 | 0.298 | -0.0309 | -9.39% | 0.3454 | 0.4105 | 0.2863 | 113,038.00 |
29 Feb 2024 | 0.3289 | 0.0861 | 35.46% | 0.2424 | 0.400 | 0.2419 | 117,390.00 |
28 Feb 2024 | 0.2428 | 0.0007 | 0.29% | 0.2417 | 0.2628 | 0.2359 | 104,699.00 |
27 Feb 2024 | 0.2421 | -0.0122 | -4.80% | 0.2543 | 0.2624 | 0.2412 | 94,476.00 |
26 Feb 2024 | 0.2543 | 0.008 | 3.25% | 0.2462 | 0.2559 | 0.243 | 93,222.00 |
25 Feb 2024 | 0.2463 | 0.0088 | 3.71% | 0.242 | 0.2562 | 0.2393 | 104,039.00 |
24 Feb 2024 | 0.2375 | 0.0007 | 0.30% | 0.2369 | 0.2401 | 0.2325 | 96,339.00 |
23 Feb 2024 | 0.2368 | -0.0125 | -5.01% | 0.2494 | 0.2563 | 0.2351 | 93,885.00 |
22 Feb 2024 | 0.2493 | 0.0013 | 0.52% | 0.2472 | 0.2686 | 0.2451 | 79,103.00 |
21 Feb 2024 | 0.248 | -0.0028 | -1.12% | 0.2503 | 0.2589 | 0.2453 | 72,817.00 |
20 Feb 2024 | 0.2508 | -0.0071 | -2.75% | 0.2587 | 0.2595 | 0.2487 | 85,535.00 |
19 Feb 2024 | 0.2579 | 0.0136 | 5.57% | 0.2444 | 0.2778 | 0.2432 | 100,401.00 |
18 Feb 2024 | 0.2443 | -0.0071 | -2.82% | 0.2505 | 0.2553 | 0.2421 | 100,661.00 |
17 Feb 2024 | 0.2514 | 0.0025 | 1.00% | 0.2489 | 0.262 | 0.2484 | 92,021.00 |
16 Feb 2024 | 0.2489 | -0.0033 | -1.31% | 0.2528 | 0.2727 | 0.2456 | 97,632.00 |
15 Feb 2024 | 0.2522 | 0.0101 | 4.17% | 0.2428 | 0.2616 | 0.2377 | 106,925.00 |
14 Feb 2024 | 0.2421 | 0.0109 | 4.71% | 0.2314 | 0.2458 | 0.2295 | 98,250.00 |
13 Feb 2024 | 0.2312 | -0.0075 | -3.14% | 0.2411 | 0.2476 | 0.2307 | 91,575.00 |
12 Feb 2024 | 0.2387 | -0.0026 | -1.08% | 0.2422 | 0.2441 | 0.230 | 99,369.00 |
11 Feb 2024 | 0.2413 | -0.006 | -2.43% | 0.2473 | 0.2496 | 0.2344 | 105,860.00 |
10 Feb 2024 | 0.2473 | -0.0045 | -1.79% | 0.2519 | 0.2603 | 0.2462 | 104,773.00 |
09 Feb 2024 | 0.2518 | 0.0027 | 1.08% | 0.2494 | 0.2567 | 0.2471 | 105,690.00 |
08 Feb 2024 | 0.2491 | 0.0004 | 0.16% | 0.2501 | 0.2747 | 0.2438 | 100,362.00 |
07 Feb 2024 | 0.2487 | 0.0047 | 1.93% | 0.2445 | 0.2518 | 0.2431 | 93,388.00 |