Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.LQTYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.9684 | -0.0535 | -5.24% | 1.02 | 1.03 | 0.9624 | 85,495.00 |
| 12 Jun 2024 | 1.02 | 0.020 | 2.07% | 1.00 | 1.05 | 0.9744 | 116,216.00 |
| 11 Jun 2024 | 1.00 | -0.040 | -3.69% | 1.04 | 1.04 | 0.9789 | 168,519.00 |
| 10 Jun 2024 | 1.04 | -0.060 | -5.37% | 1.09 | 1.11 | 1.04 | 71,610.00 |
| 09 Jun 2024 | 1.10 | -0.010 | -0.46% | 1.11 | 1.11 | 1.09 | 97,933.00 |
| 08 Jun 2024 | 1.10 | -0.030 | -2.95% | 1.15 | 1.20 | 1.10 | 95,317.00 |
| 07 Jun 2024 | 1.14 | -0.130 | -10.59% | 1.25 | 1.26 | 1.09 | 98,509.00 |
| 06 Jun 2024 | 1.27 | 0.040 | 3.31% | 1.23 | 1.47 | 1.23 | 306,681.00 |
| 05 Jun 2024 | 1.23 | 0.040 | 3.26% | 1.19 | 1.26 | 1.19 | 162,869.00 |
| 04 Jun 2024 | 1.19 | -0.030 | -2.52% | 1.22 | 1.23 | 1.18 | 179,287.00 |
| 03 Jun 2024 | 1.22 | 0.040 | 3.67% | 1.15 | 1.25 | 1.14 | 408,274.00 |
| 02 Jun 2024 | 1.18 | 0.050 | 4.77% | 1.13 | 1.23 | 1.13 | 230,745.00 |
| 01 Jun 2024 | 1.13 | -0.020 | -2.01% | 1.15 | 1.15 | 1.12 | 116,967.00 |
| 31 May 2024 | 1.15 | 0.020 | 2.21% | 1.12 | 1.17 | 1.12 | 314,848.00 |
| 30 May 2024 | 1.12 | 0.00 | 0.04% | 1.12 | 1.16 | 1.09 | 179,483.00 |
| 29 May 2024 | 1.12 | -0.040 | -3.28% | 1.16 | 1.17 | 1.12 | 273,361.00 |
| 28 May 2024 | 1.16 | 0.00 | 0.28% | 1.16 | 1.20 | 1.11 | 347,272.00 |
| 27 May 2024 | 1.16 | 0.040 | 4.00% | 1.12 | 1.18 | 1.12 | 189,422.00 |
| 26 May 2024 | 1.11 | -0.030 | -2.43% | 1.14 | 1.17 | 1.11 | 138,972.00 |
| 25 May 2024 | 1.14 | 0.010 | 1.07% | 1.13 | 1.17 | 1.13 | 84,673.00 |
| 24 May 2024 | 1.13 | 0.00 | -0.27% | 1.13 | 1.16 | 1.08 | 99,403.00 |
| 23 May 2024 | 1.13 | 0.040 | 4.03% | 1.09 | 1.14 | 1.04 | 418,404.00 |
| 22 May 2024 | 1.09 | -0.010 | -1.29% | 1.10 | 1.11 | 1.07 | 177,735.00 |
| 21 May 2024 | 1.10 | 0.010 | 1.03% | 1.09 | 1.13 | 1.08 | 369,986.00 |
| 20 May 2024 | 1.09 | 0.110 | 11.66% | 0.9774 | 1.10 | 0.9604 | 188,319.00 |
| 19 May 2024 | 0.9778 | -0.0453 | -4.43% | 1.03 | 1.05 | 0.9694 | 245,811.00 |
| 18 May 2024 | 1.02 | -0.010 | -0.86% | 1.03 | 1.03 | 1.01 | 85,581.00 |
| 17 May 2024 | 1.03 | 0.050 | 4.56% | 0.9898 | 1.04 | 0.9882 | 140,790.00 |
| 16 May 2024 | 0.987 | -0.0225 | -2.23% | 1.01 | 1.02 | 0.9598 | 160,716.00 |
| 15 May 2024 | 1.01 | 0.090 | 9.21% | 0.9291 | 1.02 | 0.9228 | 198,793.00 |
| 14 May 2024 | 0.9244 | -0.061 | -6.19% | 0.9791 | 0.9809 | 0.9217 | 233,931.00 |
| 13 May 2024 | 0.9854 | -0.0094 | -0.94% | 0.9953 | 1.01 | 0.9427 | 195,150.00 |
| 12 May 2024 | 0.9948 | -0.0145 | -1.44% | 1.01 | 1.02 | 0.9906 | 81,993.00 |
| 11 May 2024 | 1.01 | -0.010 | -0.49% | 1.02 | 1.03 | 1.01 | 51,170.00 |
| 10 May 2024 | 1.01 | -0.070 | -6.46% | 1.08 | 1.09 | 0.9947 | 295,321.00 |
| 09 May 2024 | 1.08 | 0.040 | 4.31% | 1.05 | 1.09 | 1.03 | 258,098.00 |
| 08 May 2024 | 1.04 | 0.010 | 0.65% | 1.03 | 1.06 | 1.01 | 291,156.00 |
| 07 May 2024 | 1.03 | -0.010 | -0.53% | 1.04 | 1.07 | 1.02 | 248,347.00 |
| 06 May 2024 | 1.04 | -0.040 | -3.88% | 1.08 | 1.10 | 1.03 | 193,925.00 |
| 05 May 2024 | 1.08 | 0.010 | 0.85% | 1.07 | 1.10 | 1.05 | 185,148.00 |
| 04 May 2024 | 1.07 | -0.020 | -1.55% | 1.08 | 1.09 | 1.07 | 87,588.00 |
| 03 May 2024 | 1.09 | 0.070 | 6.63% | 1.02 | 1.09 | 1.01 | 81,336.00 |
| 02 May 2024 | 1.02 | 0.00 | 0.39% | 1.01 | 1.03 | 0.9827 | 97,258.00 |
| 01 May 2024 | 1.02 | 0.020 | 1.84% | 0.9998 | 1.02 | 0.9478 | 151,630.00 |
| 30 Abr 2024 | 0.998 | -0.1167 | -10.47% | 1.11 | 1.15 | 0.9685 | 118,769.00 |
| 29 Abr 2024 | 1.11 | -0.010 | -0.57% | 1.13 | 1.14 | 1.07 | 98,452.00 |
| 28 Abr 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.17 | 1.10 | 94,221.00 |
| 27 Abr 2024 | 1.10 | 0.020 | 1.73% | 1.09 | 1.12 | 1.05 | 133,349.00 |
| 26 Abr 2024 | 1.08 | -0.020 | -2.20% | 1.10 | 1.10 | 1.04 | 133,248.00 |
| 25 Abr 2024 | 1.11 | 0.060 | 6.09% | 1.04 | 1.13 | 0.998 | 124,229.00 |
| 24 Abr 2024 | 1.04 | -0.070 | -5.89% | 1.10 | 1.13 | 1.04 | 128,520.00 |
| 23 Abr 2024 | 1.11 | 0.020 | 1.38% | 1.10 | 1.14 | 1.08 | 141,694.00 |
| 22 Abr 2024 | 1.09 | 0.020 | 1.68% | 1.09 | 1.11 | 1.07 | 126,169.00 |
| 21 Abr 2024 | 1.08 | -0.020 | -2.01% | 1.09 | 1.10 | 1.05 | 95,151.00 |
| 20 Abr 2024 | 1.10 | 0.090 | 8.53% | 1.02 | 1.12 | 1.01 | 103,103.00 |
| 19 Abr 2024 | 1.01 | -0.010 | -1.15% | 1.02 | 1.07 | 0.9479 | 128,938.00 |
| 18 Abr 2024 | 1.02 | 0.030 | 3.25% | 0.9799 | 1.05 | 0.9726 | 127,600.00 |
| 17 Abr 2024 | 0.9908 | -0.016 | -1.59% | 0.9951 | 1.03 | 0.965 | 139,628.00 |
| 16 Abr 2024 | 1.01 | 0.030 | 3.50% | 0.9653 | 1.02 | 0.942 | 161,649.00 |
| 15 Abr 2024 | 0.9728 | -0.079 | -7.51% | 1.02 | 1.07 | 0.9374 | 166,176.00 |
| 14 Abr 2024 | 1.05 | 0.100 | 10.04% | 0.9098 | 1.05 | 0.9088 | 204,256.00 |
| 13 Abr 2024 | 0.9558 | -0.2066 | -17.77% | 1.15 | 1.17 | 0.8614 | 262,822.00 |
| 12 Abr 2024 | 1.16 | -0.310 | -20.84% | 1.47 | 1.50 | 1.14 | 225,432.00 |
| 11 Abr 2024 | 1.47 | -0.060 | -3.67% | 1.52 | 1.54 | 1.46 | 81,061.00 |
| 10 Abr 2024 | 1.52 | -0.060 | -3.99% | 1.61 | 1.61 | 1.47 | 101,308.00 |
| 09 Abr 2024 | 1.59 | -0.030 | -2.05% | 1.62 | 1.63 | 1.56 | 110,433.00 |
| 08 Abr 2024 | 1.62 | -0.010 | -0.35% | 1.62 | 1.66 | 1.59 | 189,468.00 |
| 07 Abr 2024 | 1.63 | 0.090 | 6.10% | 1.53 | 1.67 | 1.52 | 235,137.00 |
| 06 Abr 2024 | 1.53 | 0.020 | 1.56% | 1.52 | 1.55 | 1.48 | 196,773.00 |
| 05 Abr 2024 | 1.51 | 0.030 | 2.36% | 1.47 | 1.53 | 1.44 | 239,356.00 |
| 04 Abr 2024 | 1.47 | -0.040 | -2.65% | 1.51 | 1.52 | 1.45 | 306,125.00 |
| 03 Abr 2024 | 1.52 | -0.260 | -14.52% | 1.73 | 1.83 | 1.47 | 568,560.00 |
| 02 Abr 2024 | 1.77 | 0.00 | -0.09% | 1.73 | 1.86 | 1.60 | 534,957.00 |
| 01 Abr 2024 | 1.77 | -0.170 | -8.96% | 1.95 | 1.99 | 1.75 | 480,351.00 |
| 31 Mar 2024 | 1.95 | 0.410 | 26.52% | 1.56 | 2.11 | 1.55 | 573,199.00 |
| 30 Mar 2024 | 1.54 | -0.070 | -4.42% | 1.58 | 1.60 | 1.54 | 299,556.00 |
| 29 Mar 2024 | 1.61 | 0.180 | 12.51% | 1.44 | 1.71 | 1.43 | 972,714.00 |
| 28 Mar 2024 | 1.43 | 0.070 | 5.19% | 1.37 | 1.43 | 1.34 | 624,105.00 |
| 27 Mar 2024 | 1.36 | -0.140 | -9.03% | 1.50 | 1.52 | 1.35 | 440,239.00 |
| 26 Mar 2024 | 1.50 | -0.010 | -0.98% | 1.51 | 1.54 | 1.47 | 222,072.00 |
| 25 Mar 2024 | 1.51 | 0.070 | 4.96% | 1.44 | 1.53 | 1.43 | 202,856.00 |
| 24 Mar 2024 | 1.44 | 0.040 | 2.64% | 1.39 | 1.45 | 1.37 | 132,443.00 |
| 23 Mar 2024 | 1.40 | 0.00 | 0.22% | 1.41 | 1.45 | 1.40 | 108,829.00 |
| 22 Mar 2024 | 1.40 | -0.060 | -4.35% | 1.46 | 1.58 | 1.37 | 322,692.00 |
| 21 Mar 2024 | 1.46 | 0.030 | 2.35% | 1.43 | 1.49 | 1.40 | 280,069.00 |
| 20 Mar 2024 | 1.43 | 0.170 | 13.22% | 1.30 | 1.44 | 1.25 | 307,716.00 |
| 19 Mar 2024 | 1.26 | -0.180 | -12.69% | 1.45 | 1.46 | 1.25 | 318,879.00 |
| 18 Mar 2024 | 1.45 | -0.090 | -5.91% | 1.53 | 1.55 | 1.42 | 205,748.00 |
| 17 Mar 2024 | 1.54 | 0.040 | 2.70% | 1.51 | 1.56 | 1.42 | 232,027.00 |
| 16 Mar 2024 | 1.50 | -0.200 | -11.64% | 1.70 | 1.71 | 1.46 | 375,009.00 |
