LPTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Mar 2023 | 6.83 | -0.040 | -0.57% | 6.83 | 6.89 | 6.58 | 7,053.00 |
| 24 Mar 2023 | 6.87 | -0.460 | -6.25% | 7.28 | 7.29 | 6.65 | 16,745.00 |
| 23 Mar 2023 | 7.33 | 1.22 | 19.94% | 6.14 | 7.33 | 6.07 | 51,091.00 |
| 22 Mar 2023 | 6.11 | -0.500 | -7.57% | 6.57 | 6.64 | 5.98 | 6,672.00 |
| 21 Mar 2023 | 6.61 | 0.340 | 5.41% | 6.29 | 6.69 | 6.09 | 10,940.00 |
| 20 Mar 2023 | 6.27 | -0.100 | -1.54% | 6.34 | 6.62 | 6.09 | 22,470.00 |
| 19 Mar 2023 | 6.37 | 0.250 | 4.14% | 6.11 | 6.53 | 6.06 | 12,269.00 |
| 18 Mar 2023 | 6.11 | -0.210 | -3.34% | 6.34 | 6.52 | 6.10 | 13,095.00 |
| 17 Mar 2023 | 6.32 | 0.610 | 10.69% | 5.73 | 6.42 | 5.65 | 21,758.00 |
| 16 Mar 2023 | 5.71 | 0.080 | 1.33% | 5.65 | 5.73 | 5.49 | 17,173.00 |
| 15 Mar 2023 | 5.64 | -0.490 | -7.95% | 6.14 | 6.30 | 5.56 | 15,639.00 |
| 14 Mar 2023 | 6.13 | 0.440 | 7.72% | 5.69 | 6.30 | 5.50 | 23,404.00 |
| 13 Mar 2023 | 5.69 | 0.160 | 2.82% | 5.53 | 5.76 | 5.29 | 9,802.00 |
| 12 Mar 2023 | 5.53 | 0.570 | 11.54% | 4.95 | 5.53 | 4.85 | 12,714.00 |
| 11 Mar 2023 | 4.96 | -0.340 | -6.40% | 5.30 | 5.44 | 4.77 | 16,793.00 |
| 10 Mar 2023 | 5.30 | -0.100 | -1.89% | 5.39 | 5.41 | 5.01 | 21,584.00 |
| 09 Mar 2023 | 5.40 | -0.290 | -5.11% | 5.67 | 5.86 | 5.25 | 13,165.00 |
| 08 Mar 2023 | 5.69 | -0.290 | -4.77% | 6.00 | 6.02 | 5.54 | 13,635.00 |
| 07 Mar 2023 | 5.98 | -0.210 | -3.33% | 6.16 | 6.23 | 5.78 | 6,585.00 |
| 06 Mar 2023 | 6.18 | 0.280 | 4.69% | 5.92 | 6.18 | 5.83 | 11,146.00 |
| 05 Mar 2023 | 5.90 | -0.090 | -1.47% | 6.01 | 6.27 | 5.89 | 15,015.00 |
| 04 Mar 2023 | 5.99 | -0.400 | -6.20% | 6.45 | 6.47 | 5.85 | 17,887.00 |
| 03 Mar 2023 | 6.39 | -0.590 | -8.51% | 6.99 | 7.00 | 6.11 | 12,657.00 |
| 02 Mar 2023 | 6.98 | -0.210 | -2.97% | 7.21 | 7.29 | 6.77 | 15,525.00 |
| 01 Mar 2023 | 7.20 | 0.160 | 2.33% | 7.04 | 7.34 | 6.86 | 11,710.00 |
| 28 Feb 2023 | 7.03 | -0.570 | -7.47% | 7.62 | 7.64 | 7.03 | 10,761.00 |
| 27 Feb 2023 | 7.60 | -0.160 | -2.00% | 7.75 | 7.92 | 7.37 | 6,340.00 |
| 26 Feb 2023 | 7.76 | 0.240 | 3.15% | 7.54 | 7.87 | 7.48 | 4,501.00 |
| 25 Feb 2023 | 7.52 | -0.120 | -1.53% | 7.66 | 7.73 | 7.15 | 15,239.00 |
| 24 Feb 2023 | 7.64 | -0.600 | -7.32% | 8.28 | 8.41 | 7.50 | 8,204.00 |
| 23 Feb 2023 | 8.24 | -0.160 | -1.85% | 8.42 | 8.66 | 8.12 | 4,482.00 |
| 22 Feb 2023 | 8.39 | -0.210 | -2.49% | 8.67 | 8.77 | 8.13 | 9,618.00 |
| 21 Feb 2023 | 8.61 | -0.440 | -4.82% | 9.06 | 9.25 | 8.42 | 6,841.00 |
| 20 Feb 2023 | 9.04 | 0.080 | 0.93% | 8.93 | 9.27 | 8.74 | 9,331.00 |
| 19 Feb 2023 | 8.96 | -0.100 | -1.14% | 9.05 | 9.29 | 8.70 | 13,089.00 |
| 18 Feb 2023 | 9.06 | 0.00 | 0.03% | 9.07 | 9.37 | 8.87 | 11,063.00 |
| 17 Feb 2023 | 9.06 | -0.020 | -0.24% | 9.12 | 9.65 | 8.95 | 7,345.00 |
| 16 Feb 2023 | 9.08 | -0.430 | -4.53% | 9.52 | 9.85 | 9.07 | 16,101.00 |
| 15 Feb 2023 | 9.51 | 0.360 | 3.97% | 9.14 | 9.55 | 8.78 | 15,130.00 |
| 14 Feb 2023 | 9.15 | 0.460 | 5.27% | 8.77 | 9.39 | 8.71 | 10,283.00 |
| 13 Feb 2023 | 8.69 | -0.310 | -3.42% | 9.05 | 9.44 | 8.48 | 20,380.00 |
| 12 Feb 2023 | 9.00 | -0.530 | -5.59% | 9.49 | 9.49 | 8.93 | 8,574.00 |
| 11 Feb 2023 | 9.53 | 0.550 | 6.09% | 8.97 | 9.66 | 8.80 | 23,608.00 |
| 10 Feb 2023 | 8.99 | 0.220 | 2.54% | 8.84 | 9.30 | 8.42 | 17,369.00 |
| 09 Feb 2023 | 8.76 | -1.53 | -14.90% | 10.34 | 10.74 | 8.39 | 38,325.00 |
| 08 Feb 2023 | 10.30 | -0.030 | -0.29% | 10.33 | 10.50 | 9.81 | 20,662.00 |
| 07 Feb 2023 | 10.33 | 1.45 | 16.35% | 8.89 | 10.96 | 8.80 | 49,390.00 |
| 06 Feb 2023 | 8.88 | 0.390 | 4.65% | 8.54 | 9.21 | 8.51 | 36,969.00 |
| 05 Feb 2023 | 8.48 | -0.120 | -1.38% | 8.56 | 8.82 | 8.16 | 31,071.00 |
| 04 Feb 2023 | 8.60 | 0.110 | 1.26% | 8.40 | 8.68 | 8.31 | 27,385.00 |
| 03 Feb 2023 | 8.49 | 0.900 | 11.88% | 7.62 | 8.73 | 7.42 | 37,471.00 |
| 02 Feb 2023 | 7.59 | 0.080 | 1.12% | 7.55 | 7.83 | 7.44 | 16,975.00 |
| 01 Feb 2023 | 7.51 | 0.140 | 1.96% | 7.37 | 7.59 | 6.87 | 15,702.00 |
| 31 Ene 2023 | 7.36 | 0.240 | 3.41% | 7.15 | 7.94 | 6.96 | 26,445.00 |
| 30 Ene 2023 | 7.12 | -0.350 | -4.70% | 7.52 | 7.56 | 6.83 | 15,781.00 |
| 29 Ene 2023 | 7.47 | 0.130 | 1.74% | 7.36 | 7.52 | 7.28 | 7,547.00 |
| 28 Ene 2023 | 7.34 | -0.230 | -3.02% | 7.59 | 7.75 | 7.28 | 8,712.00 |
| 27 Ene 2023 | 7.57 | 0.020 | 0.25% | 7.56 | 7.67 | 7.27 | 17,650.00 |
| 26 Ene 2023 | 7.55 | 0.040 | 0.57% | 7.48 | 7.79 | 7.28 | 27,709.00 |
| 25 Ene 2023 | 7.51 | 1.00 | 15.41% | 6.65 | 8.87 | 6.27 | 59,385.00 |
| 24 Ene 2023 | 6.51 | -0.190 | -2.84% | 6.69 | 6.91 | 6.40 | 19,419.00 |
| 23 Ene 2023 | 6.70 | 0.110 | 1.72% | 6.57 | 6.83 | 6.51 | 13,647.00 |
| 22 Ene 2023 | 6.59 | 0.260 | 4.16% | 6.32 | 6.90 | 6.30 | 13,271.00 |
| 21 Ene 2023 | 6.32 | -0.090 | -1.36% | 6.36 | 6.71 | 6.20 | 19,678.00 |
| 20 Ene 2023 | 6.41 | 0.950 | 17.42% | 5.48 | 6.46 | 5.45 | 11,876.00 |
| 19 Ene 2023 | 5.46 | 0.080 | 1.47% | 5.42 | 5.53 | 5.31 | 7,534.00 |
| 18 Ene 2023 | 5.38 | -0.640 | -10.66% | 6.04 | 6.24 | 5.36 | 22,577.00 |
| 17 Ene 2023 | 6.02 | -0.110 | -1.75% | 6.12 | 6.35 | 5.98 | 28,092.00 |
| 16 Ene 2023 | 6.13 | 0.110 | 1.74% | 6.07 | 6.31 | 5.86 | 33,461.00 |
| 15 Ene 2023 | 6.02 | 0.00 | -0.03% | 6.01 | 6.15 | 5.76 | 42,201.00 |
| 14 Ene 2023 | 6.03 | 0.490 | 8.91% | 5.55 | 6.20 | 5.55 | 51,727.00 |
| 13 Ene 2023 | 5.53 | 0.280 | 5.37% | 5.24 | 5.56 | 5.17 | 29,396.00 |
| 12 Ene 2023 | 5.25 | 0.200 | 3.94% | 5.04 | 5.31 | 4.91 | 16,639.00 |
| 11 Ene 2023 | 5.05 | 0.060 | 1.22% | 4.97 | 5.05 | 4.79 | 6,750.00 |
| 10 Ene 2023 | 4.99 | 0.080 | 1.71% | 4.90 | 5.32 | 4.75 | 12,302.00 |
| 09 Ene 2023 | 4.91 | 0.210 | 4.43% | 4.73 | 4.99 | 4.72 | 19,747.00 |
| 08 Ene 2023 | 4.70 | 0.170 | 3.73% | 4.53 | 4.72 | 4.45 | 21,371.00 |
| 07 Ene 2023 | 4.53 | 0.090 | 2.03% | 4.43 | 4.59 | 4.42 | 8,219.00 |
| 06 Ene 2023 | 4.44 | -0.040 | -0.98% | 4.50 | 4.53 | 4.27 | 12,038.00 |
| 05 Ene 2023 | 4.48 | -0.220 | -4.72% | 4.72 | 4.77 | 4.47 | 10,727.00 |
| 04 Ene 2023 | 4.71 | -0.010 | -0.19% | 4.71 | 4.84 | 4.63 | 11,756.00 |
| 03 Ene 2023 | 4.71 | 0.040 | 0.94% | 4.65 | 4.79 | 4.64 | 10,940.00 |
| 02 Ene 2023 | 4.67 | 0.090 | 1.88% | 4.59 | 4.70 | 4.50 | 13,280.00 |
| 01 Ene 2023 | 4.58 | 0.050 | 1.06% | 4.54 | 4.61 | 4.47 | 6,032.00 |
| 31 Dic 2022 | 4.54 | 0.110 | 2.42% | 4.45 | 4.72 | 4.40 | 15,583.00 |
| 30 Dic 2022 | 4.43 | -0.150 | -3.25% | 4.59 | 4.75 | 4.31 | 29,740.00 |
| 29 Dic 2022 | 4.58 | -0.090 | -1.91% | 4.68 | 4.76 | 4.34 | 18,872.00 |
| 28 Dic 2022 | 4.67 | -0.400 | -7.84% | 5.10 | 5.11 | 4.62 | 22,675.00 |
| 27 Dic 2022 | 5.06 | -0.370 | -6.77% | 5.44 | 5.45 | 5.06 | 19,787.00 |
| 26 Dic 2022 | 5.43 | -0.190 | -3.45% | 5.65 | 5.65 | 5.38 | 18,482.00 |
| 25 Dic 2022 | 5.63 | 0.020 | 0.39% | 5.60 | 5.68 | 5.53 | 12,100.00 |
| 24 Dic 2022 | 5.60 | -0.030 | -0.55% | 5.63 | 5.63 | 5.49 | 11,253.00 |