Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LTOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.000057 | -0.00000100 | -1.74% | 0.000058 | 0.000058 | 0.000055 | 46,971.00 |
| 26 May 2024 | 0.000058 | -0.00000200 | -3.36% | 0.00006 | 0.00006 | 0.000056 | 47,271.00 |
| 25 May 2024 | 0.00006 | 0.00000200 | 3.49% | 0.000057 | 0.000061 | 0.000057 | 46,903.00 |
| 24 May 2024 | 0.000057 | 0.00000040 | 0.70% | 0.000057 | 0.000061 | 0.000057 | 47,067.00 |
| 23 May 2024 | 0.000057 | -0.00000080 | -1.39% | 0.000058 | 0.000058 | 0.000054 | 48,729.00 |
| 22 May 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000057 | 0.000059 | 0.000056 | 47,617.00 |
| 21 May 2024 | 0.000057 | 0.00000020 | 0.36% | 0.000056 | 0.00006 | 0.000054 | 48,864.00 |
| 20 May 2024 | 0.000056 | -0.00000600 | -9.58% | 0.000062 | 0.000065 | 0.000056 | 55,867.00 |
| 19 May 2024 | 0.000063 | -0.00000020 | -0.32% | 0.000063 | 0.000065 | 0.00006 | 52,955.00 |
| 18 May 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000061 | 0.000066 | 0.000061 | 52,742.00 |
| 17 May 2024 | 0.000062 | 0.00000030 | 0.49% | 0.000061 | 0.000064 | 0.000061 | 52,693.00 |
| 16 May 2024 | 0.000062 | 0.00000060 | 0.99% | 0.000061 | 0.000063 | 0.00006 | 58,314.00 |
| 15 May 2024 | 0.000061 | 0.00000200 | 3.42% | 0.000059 | 0.000062 | 0.000059 | 57,406.00 |
| 14 May 2024 | 0.000059 | 0.00000010 | 0.17% | 0.000058 | 0.00006 | 0.000058 | 57,549.00 |
| 13 May 2024 | 0.000058 | 0.00 | 0.00% | 0.000059 | 0.000059 | 0.000056 | 56,260.00 |
| 12 May 2024 | 0.000058 | -0.00000200 | -3.30% | 0.000061 | 0.000065 | 0.000058 | 56,819.00 |
| 11 May 2024 | 0.000061 | -0.00000020 | -0.33% | 0.000061 | 0.000062 | 0.000061 | 54,307.00 |
| 10 May 2024 | 0.000061 | 0.00000010 | 0.16% | 0.000061 | 0.000064 | 0.000061 | 54,373.00 |
| 09 May 2024 | 0.000061 | -0.00000080 | -1.30% | 0.000061 | 0.000061 | 0.000059 | 58,039.00 |
| 08 May 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000059 | 55,477.00 |
| 07 May 2024 | 0.000063 | 0.00000100 | 1.63% | 0.000062 | 0.000064 | 0.000061 | 50,692.00 |
| 06 May 2024 | 0.000061 | -0.00000090 | -1.45% | 0.000062 | 0.000063 | 0.000061 | 50,276.00 |
| 05 May 2024 | 0.000062 | 0.00000200 | 3.32% | 0.00006 | 0.000062 | 0.000059 | 52,972.00 |
| 04 May 2024 | 0.00006 | 0.00000090 | 1.52% | 0.000059 | 0.000061 | 0.000059 | 52,685.00 |
| 03 May 2024 | 0.000059 | 0.00000030 | 0.51% | 0.000059 | 0.00006 | 0.000058 | 54,907.00 |
| 02 May 2024 | 0.000059 | 0.00000200 | 3.51% | 0.000057 | 0.000059 | 0.000056 | 61,156.00 |
| 01 May 2024 | 0.000057 | 0.00000300 | 5.57% | 0.000054 | 0.000058 | 0.000053 | 59,499.00 |
| 30 Abr 2024 | 0.000054 | -0.00000100 | -1.81% | 0.000056 | 0.000057 | 0.000053 | 59,522.00 |
| 29 Abr 2024 | 0.000055 | 0.00000060 | 1.10% | 0.000055 | 0.000056 | 0.000054 | 58,900.00 |
| 28 Abr 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000055 | 54,278.00 |
| 27 Abr 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.000064 | 0.000057 | 54,821.00 |
| 26 Abr 2024 | 0.000059 | -0.00000100 | -1.67% | 0.00006 | 0.00006 | 0.000057 | 54,908.00 |
| 25 Abr 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000062 | 0.000059 | 52,830.00 |
| 24 Abr 2024 | 0.000062 | -0.00000300 | -4.60% | 0.000065 | 0.000066 | 0.000062 | 46,577.00 |
| 23 Abr 2024 | 0.000065 | -0.00000200 | -2.97% | 0.000067 | 0.000068 | 0.000064 | 48,558.00 |
| 22 Abr 2024 | 0.000067 | 0.00000300 | 4.70% | 0.000064 | 0.000067 | 0.000063 | 48,713.00 |
| 21 Abr 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000067 | 0.000064 | 46,282.00 |
| 20 Abr 2024 | 0.000066 | 0.00000300 | 4.74% | 0.000064 | 0.000067 | 0.000063 | 52,242.00 |
| 19 Abr 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000064 | 0.000065 | 0.000062 | 49,084.00 |
| 18 Abr 2024 | 0.000064 | -0.00000200 | -3.00% | 0.000067 | 0.000067 | 0.000063 | 52,684.00 |
| 17 Abr 2024 | 0.000067 | -0.00000300 | -4.34% | 0.000069 | 0.00007 | 0.000066 | 46,456.00 |
| 16 Abr 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000067 | 0.00007 | 0.000065 | 48,985.00 |
| 15 Abr 2024 | 0.000067 | -0.00000100 | -1.45% | 0.000069 | 0.000072 | 0.000065 | 44,112.00 |
| 14 Abr 2024 | 0.000069 | 0.00000200 | 2.99% | 0.000067 | 0.000074 | 0.000064 | 48,636.00 |
| 13 Abr 2024 | 0.000067 | -0.00000040 | -0.59% | 0.000067 | 0.000072 | 0.000062 | 49,604.00 |
| 12 Abr 2024 | 0.000067 | -0.00000090 | -1.32% | 0.000069 | 0.000077 | 0.000064 | 42,519.00 |
| 11 Abr 2024 | 0.000068 | -0.00000300 | -4.21% | 0.000071 | 0.000073 | 0.000068 | 41,744.00 |
| 10 Abr 2024 | 0.000071 | 0.00000200 | 2.89% | 0.000069 | 0.000073 | 0.000068 | 42,925.00 |
| 09 Abr 2024 | 0.000069 | -0.00000030 | -0.43% | 0.00007 | 0.000072 | 0.000069 | 40,958.00 |
| 08 Abr 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000071 | 0.00008 | 0.000069 | 38,861.00 |
| 07 Abr 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000073 | 0.000075 | 0.000071 | 41,497.00 |
| 06 Abr 2024 | 0.000074 | 0.00000400 | 5.76% | 0.00007 | 0.00008 | 0.000069 | 38,479.00 |
| 05 Abr 2024 | 0.00007 | -0.00000200 | -2.78% | 0.000072 | 0.000074 | 0.000066 | 45,342.00 |
| 04 Abr 2024 | 0.000072 | 0.00000600 | 9.06% | 0.000066 | 0.000073 | 0.000063 | 50,997.00 |
| 03 Abr 2024 | 0.000066 | -0.00000300 | -4.31% | 0.00007 | 0.000073 | 0.000065 | 42,748.00 |
| 02 Abr 2024 | 0.00007 | -0.00000600 | -7.97% | 0.000075 | 0.000076 | 0.000068 | 43,325.00 |
| 01 Abr 2024 | 0.000075 | 0.00000090 | 1.21% | 0.000074 | 0.000078 | 0.000071 | 40,468.00 |
| 31 Mar 2024 | 0.000074 | 0.00000030 | 0.40% | 0.000074 | 0.000078 | 0.000069 | 40,460.00 |
| 30 Mar 2024 | 0.000074 | -0.00000200 | -2.64% | 0.000076 | 0.000081 | 0.000073 | 37,439.00 |
| 29 Mar 2024 | 0.000076 | 0.00000500 | 7.06% | 0.000071 | 0.000082 | 0.000068 | 44,149.00 |
| 28 Mar 2024 | 0.000071 | -0.00000010 | -0.14% | 0.000071 | 0.000081 | 0.000068 | 59,013.00 |
| 27 Mar 2024 | 0.000071 | -0.00000600 | -7.77% | 0.000077 | 0.000085 | 0.000068 | 60,706.00 |
| 26 Mar 2024 | 0.000077 | 0.00000900 | 13.20% | 0.000069 | 0.000086 | 0.000061 | 62,422.00 |
| 25 Mar 2024 | 0.000068 | 0.000013 | 23.68% | 0.000054 | 0.000076 | 0.000054 | 71,487.00 |
| 24 Mar 2024 | 0.000055 | 0.00000200 | 3.77% | 0.000053 | 0.000061 | 0.000053 | 80,196.00 |
| 23 Mar 2024 | 0.000053 | 0.00000400 | 8.10% | 0.00005 | 0.000055 | 0.000048 | 91,696.00 |
| 22 Mar 2024 | 0.000049 | -0.00000300 | -5.70% | 0.000053 | 0.000053 | 0.000049 | 92,242.00 |
| 21 Mar 2024 | 0.000053 | 0.00000800 | 17.98% | 0.000045 | 0.000055 | 0.000045 | 89,843.00 |
| 20 Mar 2024 | 0.000045 | -0.00000500 | -10.18% | 0.00005 | 0.000051 | 0.000043 | 105,443.00 |
| 19 Mar 2024 | 0.000049 | 0.00000400 | 8.95% | 0.000043 | 0.000054 | 0.00004 | 101,812.00 |
| 18 Mar 2024 | 0.000045 | 0.00000900 | 25.35% | 0.000036 | 0.000052 | 0.000035 | 122,525.00 |
| 17 Mar 2024 | 0.000036 | -0.00000100 | -2.74% | 0.000037 | 0.000038 | 0.000035 | 122,838.00 |
| 16 Mar 2024 | 0.000037 | -0.00000200 | -5.21% | 0.000038 | 0.000041 | 0.000036 | 111,006.00 |
| 15 Mar 2024 | 0.000038 | 0.00000300 | 8.57% | 0.000035 | 0.000042 | 0.000035 | 116,730.00 |
| 14 Mar 2024 | 0.000035 | -0.00000030 | -0.85% | 0.000035 | 0.000036 | 0.000034 | 128,520.00 |
| 13 Mar 2024 | 0.000035 | 0.00000300 | 9.26% | 0.000032 | 0.000037 | 0.000032 | 117,697.00 |
| 12 Mar 2024 | 0.000032 | 0.00000100 | 3.18% | 0.000032 | 0.000033 | 0.000031 | 131,910.00 |
| 11 Mar 2024 | 0.000031 | 0.00000030 | 0.96% | 0.000031 | 0.000032 | 0.000031 | 134,589.00 |
| 10 Mar 2024 | 0.000031 | -0.00000040 | -1.27% | 0.000032 | 0.000033 | 0.00003 | 136,859.00 |
| 09 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000031 | 134,113.00 |
| 08 Mar 2024 | 0.000032 | 0.00000060 | 1.94% | 0.000031 | 0.000032 | 0.00003 | 169,765.00 |
| 07 Mar 2024 | 0.000031 | 0.00000080 | 2.66% | 0.00003 | 0.000031 | 0.000029 | 150,057.00 |
| 06 Mar 2024 | 0.00003 | 0.00000010 | 0.33% | 0.00003 | 0.00003 | 0.000028 | 157,994.00 |
| 05 Mar 2024 | 0.00003 | -0.00000100 | -3.22% | 0.000031 | 0.000031 | 0.000029 | 148,173.00 |
| 04 Mar 2024 | 0.000031 | -0.00000200 | -6.06% | 0.000033 | 0.000034 | 0.000031 | 137,768.00 |
| 03 Mar 2024 | 0.000033 | -0.00000060 | -1.79% | 0.000034 | 0.000034 | 0.000032 | 160,190.00 |
| 02 Mar 2024 | 0.000034 | 0.00000300 | 9.68% | 0.000031 | 0.000034 | 0.000031 | 148,800.00 |
| 01 Mar 2024 | 0.000031 | 0.00000010 | 0.32% | 0.000031 | 0.000032 | 0.00003 | 153,482.00 |
| 29 Feb 2024 | 0.000031 | 0.00000100 | 3.37% | 0.00003 | 0.000031 | 0.000029 | 159,063.00 |
| 28 Feb 2024 | 0.00003 | -0.00000200 | -6.39% | 0.000031 | 0.000032 | 0.000029 | 155,675.00 |
