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.
LPTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.004254 | 0.000094 | 2.26% | 0.004171 | 0.004269 | 0.004113 | 614.00 |
| 01 May 2024 | 0.00416 | 0.000047 | 1.14% | 0.004103 | 0.004213 | 0.004075 | 716.00 |
| 30 Abr 2024 | 0.004113 | -0.000057 | -1.37% | 0.004154 | 0.004231 | 0.004082 | 603.00 |
| 29 Abr 2024 | 0.00417 | 0.000034 | 0.82% | 0.004132 | 0.004199 | 0.00408 | 651.00 |
| 28 Abr 2024 | 0.004136 | -0.000161 | -3.75% | 0.004296 | 0.004395 | 0.004133 | 619.00 |
| 27 Abr 2024 | 0.004297 | -0.000176 | -3.93% | 0.004495 | 0.004556 | 0.004262 | 690.00 |
| 26 Abr 2024 | 0.004473 | -0.000242 | -5.13% | 0.004711 | 0.004759 | 0.004448 | 616.00 |
| 25 Abr 2024 | 0.004715 | 0.000215 | 4.78% | 0.004514 | 0.00496 | 0.004424 | 530.00 |
| 24 Abr 2024 | 0.0045 | -0.000258 | -5.42% | 0.004733 | 0.004793 | 0.004474 | 563.00 |
| 23 Abr 2024 | 0.004758 | -0.00016 | -3.25% | 0.004928 | 0.005168 | 0.004713 | 532.00 |
| 22 Abr 2024 | 0.004918 | 0.000069 | 1.42% | 0.004847 | 0.004918 | 0.004689 | 536.00 |
| 21 Abr 2024 | 0.004849 | -0.000051 | -1.04% | 0.005083 | 0.005083 | 0.004729 | 532.00 |
| 20 Abr 2024 | 0.0049 | 0.000694 | 16.50% | 0.004247 | 0.0049 | 0.00423 | 600.00 |
| 19 Abr 2024 | 0.004206 | -0.00015 | -3.44% | 0.00435 | 0.004382 | 0.004134 | 685.00 |
| 18 Abr 2024 | 0.004356 | 0.000443 | 11.32% | 0.003905 | 0.00461 | 0.00377 | 746.00 |
| 17 Abr 2024 | 0.003913 | 0.000012 | 0.31% | 0.003905 | 0.003967 | 0.003752 | 741.00 |
| 16 Abr 2024 | 0.003901 | 0.000052 | 1.35% | 0.003852 | 0.004103 | 0.003805 | 711.00 |
| 15 Abr 2024 | 0.003849 | 0.00000600 | 0.16% | 0.003822 | 0.004092 | 0.003733 | 768.00 |
| 14 Abr 2024 | 0.003843 | 0.000204 | 5.61% | 0.003632 | 0.003869 | 0.003576 | 995.00 |
| 13 Abr 2024 | 0.003639 | -0.000163 | -4.29% | 0.003789 | 0.003856 | 0.00325 | 837.00 |
| 12 Abr 2024 | 0.003802 | -0.000585 | -13.33% | 0.004386 | 0.004465 | 0.0034 | 728.00 |
| 11 Abr 2024 | 0.004387 | -0.000024 | -0.54% | 0.004414 | 0.004491 | 0.004355 | 631.00 |
| 10 Abr 2024 | 0.004411 | -0.0002 | -4.34% | 0.004608 | 0.004621 | 0.004364 | 651.00 |
| 09 Abr 2024 | 0.004611 | -0.000181 | -3.78% | 0.004794 | 0.004794 | 0.004609 | 529.00 |
| 08 Abr 2024 | 0.004792 | -0.00017 | -3.43% | 0.004935 | 0.005004 | 0.004763 | 474.00 |
| 07 Abr 2024 | 0.004962 | -0.000151 | -2.95% | 0.005114 | 0.005114 | 0.004924 | 486.00 |
| 06 Abr 2024 | 0.005113 | 0.000217 | 4.43% | 0.004901 | 0.00516 | 0.004883 | 464.00 |
| 05 Abr 2024 | 0.004896 | -0.000123 | -2.45% | 0.005035 | 0.005042 | 0.00482 | 536.00 |
| 04 Abr 2024 | 0.005019 | 0.000084 | 1.70% | 0.004932 | 0.005057 | 0.004875 | 527.00 |
| 03 Abr 2024 | 0.004935 | -0.00011 | -2.18% | 0.005039 | 0.005146 | 0.004838 | 563.00 |
| 02 Abr 2024 | 0.005045 | -0.000082 | -1.60% | 0.00514 | 0.005156 | 0.004952 | 594.00 |
| 01 Abr 2024 | 0.005127 | -0.00001 | -0.19% | 0.005152 | 0.005256 | 0.004995 | 555.00 |
| 31 Mar 2024 | 0.005137 | -0.00014 | -2.65% | 0.005293 | 0.00531 | 0.005103 | 519.00 |
| 30 Mar 2024 | 0.005277 | -0.000078 | -1.46% | 0.005356 | 0.005398 | 0.005222 | 559.00 |
| 29 Mar 2024 | 0.005355 | -0.000069 | -1.27% | 0.005426 | 0.005448 | 0.005277 | 642.00 |
| 28 Mar 2024 | 0.005424 | -0.000209 | -3.71% | 0.005636 | 0.005654 | 0.005362 | 762.00 |
| 27 Mar 2024 | 0.005633 | -0.000103 | -1.80% | 0.005725 | 0.005994 | 0.005591 | 791.00 |
| 26 Mar 2024 | 0.005736 | 0.000085 | 1.50% | 0.005663 | 0.006052 | 0.005637 | 774.00 |
| 25 Mar 2024 | 0.005651 | -0.000266 | -4.50% | 0.005925 | 0.00596 | 0.005579 | 765.00 |
| 24 Mar 2024 | 0.005917 | 0.00029 | 5.15% | 0.005643 | 0.006253 | 0.005584 | 800.00 |
| 23 Mar 2024 | 0.005627 | 0.000154 | 2.81% | 0.005485 | 0.005846 | 0.005462 | 812.00 |
| 22 Mar 2024 | 0.005473 | 0.000068 | 1.26% | 0.005415 | 0.005647 | 0.005337 | 820.00 |
| 21 Mar 2024 | 0.005405 | -0.00000900 | -0.17% | 0.005407 | 0.005469 | 0.005219 | 849.00 |
| 20 Mar 2024 | 0.005414 | -0.000101 | -1.83% | 0.005527 | 0.005584 | 0.005261 | 876.00 |
| 19 Mar 2024 | 0.005515 | 0.000048 | 0.88% | 0.00547 | 0.005552 | 0.005052 | 918.00 |
| 18 Mar 2024 | 0.005467 | -0.000557 | -9.25% | 0.006041 | 0.00609 | 0.005443 | 854.00 |
| 17 Mar 2024 | 0.006024 | 0.000318 | 5.57% | 0.005725 | 0.00665 | 0.005569 | 872.00 |
| 16 Mar 2024 | 0.005706 | -0.000593 | -9.41% | 0.006305 | 0.006378 | 0.005554 | 858.00 |
| 15 Mar 2024 | 0.006299 | -0.000637 | -9.18% | 0.006986 | 0.007025 | 0.006125 | 668.00 |
| 14 Mar 2024 | 0.006936 | 0.001855 | 36.51% | 0.005081 | 0.007054 | 0.005058 | 1,091.00 |
| 13 Mar 2024 | 0.005081 | -0.00000900 | -0.18% | 0.005086 | 0.005193 | 0.004985 | 889.00 |
| 12 Mar 2024 | 0.00509 | -0.000053 | -1.03% | 0.005139 | 0.00541 | 0.004921 | 952.00 |
| 11 Mar 2024 | 0.005143 | -0.00051 | -9.02% | 0.005651 | 0.005935 | 0.00508 | 1,009.00 |
| 10 Mar 2024 | 0.005653 | -0.000291 | -4.90% | 0.005953 | 0.005963 | 0.005405 | 1,099.00 |
| 09 Mar 2024 | 0.005944 | -0.0001 | -1.65% | 0.005989 | 0.006766 | 0.005583 | 1,343.00 |
| 08 Mar 2024 | 0.006044 | 0.0019 | 45.85% | 0.004143 | 0.00617 | 0.003842 | 1,610.00 |
| 07 Mar 2024 | 0.004144 | 0.000273 | 7.05% | 0.003869 | 0.00436 | 0.003814 | 1,388.00 |
| 06 Mar 2024 | 0.003871 | 0.000185 | 5.02% | 0.003693 | 0.003874 | 0.003456 | 1,833.00 |
| 05 Mar 2024 | 0.003686 | -0.000234 | -5.97% | 0.003917 | 0.004185 | 0.0036 | 1,426.00 |
| 04 Mar 2024 | 0.00392 | -0.000177 | -4.32% | 0.004091 | 0.004141 | 0.0038 | 1,371.00 |
| 03 Mar 2024 | 0.004097 | -0.000173 | -4.05% | 0.004264 | 0.004453 | 0.0038 | 1,242.00 |
| 02 Mar 2024 | 0.00427 | 0.000075 | 1.79% | 0.004206 | 0.004273 | 0.004105 | 1,218.00 |
| 01 Mar 2024 | 0.004195 | 0.000166 | 4.12% | 0.004025 | 0.00456 | 0.004025 | 1,217.00 |
| 29 Feb 2024 | 0.004029 | -0.000095 | -2.30% | 0.004095 | 0.00418 | 0.003906 | 1,327.00 |
| 28 Feb 2024 | 0.004124 | -0.000277 | -6.29% | 0.004405 | 0.004722 | 0.00365 | 1,463.00 |
| 27 Feb 2024 | 0.004401 | -0.000155 | -3.40% | 0.004543 | 0.004767 | 0.004312 | 1,315.00 |
| 26 Feb 2024 | 0.004556 | -0.000151 | -3.21% | 0.00467 | 0.004842 | 0.004466 | 1,501.00 |
| 25 Feb 2024 | 0.004707 | 0.000014 | 0.30% | 0.004702 | 0.005229 | 0.004492 | 1,387.00 |
| 24 Feb 2024 | 0.004693 | -0.000013 | -0.28% | 0.004693 | 0.004777 | 0.00453 | 1,396.00 |
| 23 Feb 2024 | 0.004706 | -0.000262 | -5.27% | 0.005004 | 0.005207 | 0.004671 | 1,128.00 |
| 22 Feb 2024 | 0.004968 | -0.000217 | -4.19% | 0.005251 | 0.005798 | 0.004914 | 1,219.00 |
| 21 Feb 2024 | 0.005185 | 0.00036 | 7.46% | 0.004837 | 0.005512 | 0.00477 | 1,273.00 |
| 20 Feb 2024 | 0.004825 | -0.000939 | -16.29% | 0.005935 | 0.006014 | 0.004818 | 1,335.00 |
| 19 Feb 2024 | 0.005764 | -0.000495 | -7.91% | 0.006191 | 0.006639 | 0.005626 | 1,092.00 |
| 18 Feb 2024 | 0.006259 | -0.000151 | -2.36% | 0.006457 | 0.007327 | 0.005834 | 843.00 |
| 17 Feb 2024 | 0.00641 | 0.001314 | 25.78% | 0.005139 | 0.00741 | 0.004794 | 1,167.00 |
| 16 Feb 2024 | 0.005096 | 0.00224 | 78.43% | 0.002875 | 0.005333 | 0.002867 | 2,055.00 |
| 15 Feb 2024 | 0.002856 | -0.00000800 | -0.28% | 0.002873 | 0.002918 | 0.002832 | 1,795.00 |
| 14 Feb 2024 | 0.002864 | -0.000043 | -1.48% | 0.002893 | 0.003003 | 0.002861 | 1,803.00 |
| 13 Feb 2024 | 0.002907 | 0.00000500 | 0.17% | 0.002895 | 0.002926 | 0.002833 | 1,901.00 |
| 12 Feb 2024 | 0.002902 | -0.000057 | -1.93% | 0.002954 | 0.003032 | 0.002893 | 1,933.00 |
| 11 Feb 2024 | 0.002959 | -0.000033 | -1.10% | 0.002993 | 0.003025 | 0.00293 | 1,942.00 |
| 10 Feb 2024 | 0.002992 | -0.000011 | -0.37% | 0.003018 | 0.003043 | 0.002941 | 1,980.00 |
| 09 Feb 2024 | 0.003003 | -0.00000900 | -0.30% | 0.00301 | 0.003038 | 0.002939 | 1,954.00 |
| 08 Feb 2024 | 0.003012 | -0.00000400 | -0.13% | 0.003021 | 0.003039 | 0.002982 | 1,952.00 |
| 07 Feb 2024 | 0.003016 | 0.00007 | 2.38% | 0.002946 | 0.003047 | 0.002946 | 1,869.00 |
| 06 Feb 2024 | 0.002946 | -0.000089 | -2.93% | 0.003049 | 0.00305 | 0.002945 | 2,089.00 |
| 05 Feb 2024 | 0.003035 | -0.000049 | -1.59% | 0.00308 | 0.003105 | 0.003014 | 1,978.00 |
| 04 Feb 2024 | 0.003084 | -0.000077 | -2.44% | 0.003156 | 0.003167 | 0.003084 | 1,883.00 |
| 03 Feb 2024 | 0.003161 | 0.000026 | 0.83% | 0.003136 | 0.003377 | 0.003112 | 2,091.00 |
