LRCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.000058 | -0.00000060 | -1.03% | 0.000058 | 0.000059 | 0.000057 | 23,043.00 |
12 Jun 2024 | 0.000058 | 0.00000090 | 1.57% | 0.000058 | 0.00006 | 0.000057 | 22,186.00 |
11 Jun 2024 | 0.000058 | 0.00000020 | 0.35% | 0.000057 | 0.00006 | 0.000057 | 27,107.00 |
10 Jun 2024 | 0.000057 | -0.00000400 | -6.55% | 0.000061 | 0.000061 | 0.000057 | 23,587.00 |
09 Jun 2024 | 0.000061 | -0.00000050 | -0.81% | 0.000062 | 0.000063 | 0.00006 | 23,144.00 |
08 Jun 2024 | 0.000062 | -0.00000500 | -7.50% | 0.000067 | 0.000067 | 0.000062 | 21,987.00 |
07 Jun 2024 | 0.000067 | -0.00000300 | -4.28% | 0.00007 | 0.000071 | 0.000064 | 30,081.00 |
06 Jun 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000072 | 0.000072 | 0.00007 | 9,901.00 |
05 Jun 2024 | 0.000072 | 0.00000100 | 1.42% | 0.000071 | 0.000075 | 0.000071 | 26,215.00 |
04 Jun 2024 | 0.00007 | 0.00000040 | 0.57% | 0.00007 | 0.000071 | 0.00007 | 4,892.00 |
03 Jun 2024 | 0.00007 | 0.00000080 | 1.16% | 0.000069 | 0.000071 | 0.000069 | 15,246.00 |
02 Jun 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000071 | 0.000071 | 0.000069 | 10,889.00 |
01 Jun 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000072 | 0.00007 | 11,915.00 |
31 May 2024 | 0.000072 | -0.00000050 | -0.69% | 0.000073 | 0.000073 | 0.000071 | 14,293.00 |
30 May 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000073 | 12,578.00 |
29 May 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000076 | 0.000074 | 13,674.00 |
28 May 2024 | 0.000075 | 0.00000300 | 4.14% | 0.000073 | 0.000076 | 0.000071 | 25,018.00 |
27 May 2024 | 0.000072 | 0.00000200 | 2.84% | 0.00007 | 0.000073 | 0.000069 | 15,911.00 |
26 May 2024 | 0.000071 | -0.00000300 | -4.08% | 0.000074 | 0.000074 | 0.00007 | 17,227.00 |
25 May 2024 | 0.000074 | -0.00000080 | -1.08% | 0.000075 | 0.000075 | 0.000073 | 12,354.00 |
24 May 2024 | 0.000074 | 0.00 | 0.00% | 0.000074 | 0.000076 | 0.000074 | 18,234.00 |
23 May 2024 | 0.000074 | -0.00000200 | -2.61% | 0.000077 | 0.000077 | 0.000072 | 32,044.00 |
22 May 2024 | 0.000077 | -0.00000060 | -0.78% | 0.000077 | 0.000078 | 0.000076 | 15,451.00 |
21 May 2024 | 0.000077 | 0.00000200 | 2.66% | 0.000075 | 0.00008 | 0.000075 | 41,429.00 |
20 May 2024 | 0.000075 | -0.00000600 | -7.38% | 0.000081 | 0.000083 | 0.000074 | 24,123.00 |
19 May 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000083 | 0.000084 | 0.000081 | 20,111.00 |
18 May 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000084 | 0.000085 | 0.000083 | 16,228.00 |
17 May 2024 | 0.000085 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000083 | 19,256.00 |
16 May 2024 | 0.000086 | 0.00000030 | 0.35% | 0.000084 | 0.000086 | 0.000084 | 31,216.00 |
15 May 2024 | 0.000085 | 0.00000200 | 2.40% | 0.000084 | 0.000087 | 0.000082 | 26,247.00 |
14 May 2024 | 0.000083 | 0.00000090 | 1.09% | 0.000082 | 0.000095 | 0.000082 | 39,683.00 |
13 May 2024 | 0.000082 | -0.00000010 | -0.12% | 0.000083 | 0.000086 | 0.000081 | 32,896.00 |
12 May 2024 | 0.000083 | -0.00000100 | -1.20% | 0.000083 | 0.000084 | 0.000082 | 20,850.00 |
11 May 2024 | 0.000084 | -0.00000050 | -0.59% | 0.000084 | 0.000085 | 0.000083 | 32,272.00 |
10 May 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000086 | 0.000087 | 0.000084 | 14,951.00 |
09 May 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000084 | 0.000086 | 0.000083 | 26,526.00 |
08 May 2024 | 0.000084 | 0.00000100 | 1.20% | 0.000084 | 0.000085 | 0.000082 | 19,968.00 |
07 May 2024 | 0.000083 | 0.00 | 0.00% | 0.000083 | 0.000085 | 0.000082 | 18,269.00 |
06 May 2024 | 0.000083 | 0.00000010 | 0.12% | 0.000083 | 0.000085 | 0.000083 | 17,948.00 |
05 May 2024 | 0.000083 | 0.00000040 | 0.48% | 0.000083 | 0.000084 | 0.000082 | 17,862.00 |
04 May 2024 | 0.000083 | -0.00000100 | -1.19% | 0.000084 | 0.000084 | 0.000082 | 18,949.00 |
03 May 2024 | 0.000084 | 0.00000300 | 3.69% | 0.000081 | 0.000084 | 0.000081 | 25,722.00 |
02 May 2024 | 0.000081 | 0.00000090 | 1.12% | 0.00008 | 0.000082 | 0.00008 | 19,357.00 |
01 May 2024 | 0.000081 | 0.00000200 | 2.55% | 0.000078 | 0.000081 | 0.000078 | 28,667.00 |
30 Abr 2024 | 0.000078 | 0.00000010 | 0.13% | 0.000078 | 0.000079 | 0.000077 | 22,145.00 |
29 Abr 2024 | 0.000078 | 0.00000010 | 0.13% | 0.000078 | 0.000079 | 0.000077 | 20,231.00 |
28 Abr 2024 | 0.000078 | -0.00000200 | -2.50% | 0.00008 | 0.000081 | 0.000078 | 17,265.00 |
27 Abr 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000082 | 0.000082 | 0.00008 | 24,933.00 |
26 Abr 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000082 | 20,493.00 |
25 Abr 2024 | 0.000084 | 0.00000010 | 0.12% | 0.000084 | 0.000085 | 0.000082 | 22,624.00 |
24 Abr 2024 | 0.000084 | -0.00000200 | -2.34% | 0.000086 | 0.000087 | 0.000083 | 25,138.00 |
23 Abr 2024 | 0.000085 | -0.00000100 | -1.15% | 0.000087 | 0.000087 | 0.000085 | 20,457.00 |
22 Abr 2024 | 0.000087 | 0.00000200 | 2.36% | 0.000085 | 0.000087 | 0.000085 | 23,290.00 |
21 Abr 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.000087 | 0.000084 | 17,380.00 |
20 Abr 2024 | 0.000087 | 0.00000400 | 4.84% | 0.000083 | 0.000087 | 0.000082 | 18,023.00 |
19 Abr 2024 | 0.000083 | 0.00000070 | 0.85% | 0.000082 | 0.000084 | 0.00008 | 31,352.00 |
18 Abr 2024 | 0.000082 | -0.00000060 | -0.73% | 0.000083 | 0.000083 | 0.000081 | 22,542.00 |
17 Abr 2024 | 0.000083 | 0.00000020 | 0.24% | 0.000082 | 0.000084 | 0.00008 | 22,250.00 |
16 Abr 2024 | 0.000082 | 0.00000100 | 1.23% | 0.000081 | 0.000084 | 0.000079 | 32,242.00 |
15 Abr 2024 | 0.000081 | -0.00000500 | -5.84% | 0.000085 | 0.000086 | 0.00008 | 41,012.00 |
14 Abr 2024 | 0.000086 | 0.00000400 | 4.91% | 0.000082 | 0.000086 | 0.000081 | 46,156.00 |
13 Abr 2024 | 0.000082 | -0.00000600 | -6.87% | 0.000088 | 0.000088 | 0.000074 | 75,037.00 |
12 Abr 2024 | 0.000087 | -0.00000900 | -9.38% | 0.000096 | 0.000098 | 0.000083 | 62,595.00 |
11 Abr 2024 | 0.000096 | 0.00000010 | 0.10% | 0.000096 | 0.000099 | 0.000096 | 24,328.00 |
10 Abr 2024 | 0.000096 | -0.00000100 | -1.03% | 0.000097 | 0.000098 | 0.000094 | 24,873.00 |
09 Abr 2024 | 0.000097 | -0.00000040 | -0.41% | 0.000098 | 0.000099 | 0.000097 | 20,632.00 |
08 Abr 2024 | 0.000098 | -0.00000400 | -3.94% | 0.000102 | 0.000102 | 0.000098 | 20,299.00 |
07 Abr 2024 | 0.000102 | -0.00000080 | -0.78% | 0.000102 | 0.000103 | 0.000102 | 82,728.00 |
06 Abr 2024 | 0.000102 | 0.00000100 | 0.99% | 0.000101 | 0.000103 | 0.000101 | 12,330.00 |
05 Abr 2024 | 0.000101 | -0.00000300 | -2.88% | 0.000104 | 0.000104 | 0.0001 | 10,068.00 |
04 Abr 2024 | 0.000104 | 0.00000100 | 0.97% | 0.000103 | 0.000105 | 0.000101 | 12,660.00 |
03 Abr 2024 | 0.000103 | -0.00000030 | -0.29% | 0.000103 | 0.000105 | 0.0001 | 19,099.00 |
02 Abr 2024 | 0.000103 | -0.00000030 | -0.29% | 0.000103 | 0.000105 | 0.000101 | 21,176.00 |
01 Abr 2024 | 0.000104 | -0.00000100 | -0.95% | 0.000105 | 0.000107 | 0.000103 | 23,665.00 |
31 Mar 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000107 | 0.000107 | 0.000105 | 15,951.00 |
30 Mar 2024 | 0.000106 | -0.00000300 | -2.74% | 0.00011 | 0.00011 | 0.000106 | 25,994.00 |
29 Mar 2024 | 0.00011 | -0.00000100 | -0.90% | 0.00011 | 0.000111 | 0.000108 | 28,708.00 |
28 Mar 2024 | 0.000111 | -0.00000100 | -0.90% | 0.000112 | 0.000113 | 0.000109 | 37,440.00 |
27 Mar 2024 | 0.000112 | -0.00000400 | -3.45% | 0.000116 | 0.000118 | 0.00011 | 38,671.00 |
26 Mar 2024 | 0.000116 | 0.00000020 | 0.17% | 0.000116 | 0.000118 | 0.000113 | 36,692.00 |
25 Mar 2024 | 0.000116 | 0.00000010 | 0.09% | 0.000116 | 0.000118 | 0.000115 | 39,432.00 |
24 Mar 2024 | 0.000116 | 0.00000200 | 1.77% | 0.000114 | 0.000117 | 0.000113 | 40,840.00 |
23 Mar 2024 | 0.000113 | 0.00000050 | 0.44% | 0.000113 | 0.000116 | 0.000113 | 40,082.00 |
22 Mar 2024 | 0.000113 | 0.00000100 | 0.90% | 0.000112 | 0.000114 | 0.00011 | 41,288.00 |
21 Mar 2024 | 0.000112 | -0.00000200 | -1.76% | 0.000114 | 0.000115 | 0.000109 | 46,425.00 |
20 Mar 2024 | 0.000114 | 0.00000300 | 2.72% | 0.000112 | 0.000117 | 0.000108 | 39,694.00 |
19 Mar 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000116 | 0.000103 | 50,498.00 |
18 Mar 2024 | 0.000112 | -0.00000800 | -6.70% | 0.00012 | 0.000121 | 0.00011 | 64,741.00 |
17 Mar 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000121 | 0.000128 | 0.000119 | 62,611.00 |
16 Mar 2024 | 0.000121 | -0.000011 | -8.37% | 0.000131 | 0.000132 | 0.000116 | 34,703.00 |