Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LUNAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000031 | -0.00000030 | -0.96% | 0.000031 | 0.000031 | 0.000031 | 764,516.00 |
| 16 May 2024 | 0.000031 | 0.00000100 | 3.33% | 0.000031 | 0.000031 | 0.000031 | 5,304,868.00 |
| 15 May 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000029 | 0.00003 | 0.000029 | 1,250,000.00 |
| 14 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
| 13 May 2024 | 0.000031 | -0.00000090 | -2.82% | 0.000032 | 0.000033 | 0.000031 | 11,186,395.00 |
| 12 May 2024 | 0.000032 | -0.00000015 | -0.47% | 0.000032 | 0.000032 | 0.000032 | 54,962.00 |
| 11 May 2024 | 0.000032 | 0.00000200 | 6.67% | 0.000032 | 0.000032 | 0.000032 | 16,848.00 |
| 10 May 2024 | 0.00003 | 0.00000200 | 7.09% | 0.000031 | 0.000031 | 0.00003 | 1,808,645.00 |
| 09 May 2024 | 0.000028 | -0.00000030 | -1.05% | 0.000033 | 0.000033 | 0.000028 | 16,981,247.00 |
| 08 May 2024 | 0.000029 | -0.00000600 | -17.58% | 0.000031 | 0.000034 | 0.000029 | 234,902,363.00 |
| 07 May 2024 | 0.000034 | 0.00000600 | 21.35% | 0.000033 | 0.000035 | 0.000033 | 3,199,347.00 |
| 06 May 2024 | 0.000028 | -0.00000500 | -15.19% | 0.000033 | 0.000034 | 0.000028 | 103,033,684.00 |
| 05 May 2024 | 0.000033 | -0.00000300 | -8.34% | 0.000036 | 0.000036 | 0.00003 | 181,067,624.00 |
| 04 May 2024 | 0.000036 | -0.00000200 | -5.33% | 0.000036 | 0.000036 | 0.000036 | 5,534.00 |
| 03 May 2024 | 0.000038 | 0.00000020 | 0.54% | 0.000037 | 0.000038 | 0.000037 | 989,755.00 |
| 02 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
| 01 May 2024 | 0.000037 | -0.00000200 | -5.07% | 0.000039 | 0.000039 | 0.000037 | 201,605,854.00 |
| 30 Abr 2024 | 0.000039 | 0.00000041 | 1.05% | 0.000039 | 0.000039 | 0.000037 | 26,555,876.00 |
| 29 Abr 2024 | 0.000039 | -0.00000100 | -2.49% | 0.000039 | 0.000039 | 0.000038 | 3,120,500.00 |
| 28 Abr 2024 | 0.00004 | 0.00000100 | 2.56% | 0.000042 | 0.000042 | 0.000038 | 36,379,360.00 |
| 27 Abr 2024 | 0.000039 | -0.00000078 | -1.96% | 0.000041 | 0.000042 | 0.000039 | 23,158,864.00 |
| 26 Abr 2024 | 0.00004 | 0.00000100 | 2.58% | 0.000039 | 0.00004 | 0.000039 | 12,457,754.00 |
| 25 Abr 2024 | 0.000039 | 0.00000200 | 5.36% | 0.000038 | 0.000039 | 0.000038 | 4,996,302.00 |
| 24 Abr 2024 | 0.000037 | 0.00000060 | 1.63% | 0.000037 | 0.000037 | 0.000037 | 22,319,926.00 |
| 23 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
| 22 Abr 2024 | 0.000037 | -0.00000200 | -5.12% | 0.000038 | 0.000038 | 0.000035 | 43,664,372.00 |
| 21 Abr 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000038 | 1,966,528.00 |
| 20 Abr 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| 19 Abr 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| 18 Abr 2024 | 0.000039 | -0.00000050 | -1.26% | 0.000038 | 0.000039 | 0.000037 | 31,472,540.00 |
| 17 Abr 2024 | 0.00004 | 0.00000200 | 5.26% | 0.000039 | 0.00004 | 0.000039 | 610,118.00 |
| 16 Abr 2024 | 0.000038 | -0.00000500 | -11.54% | 0.000045 | 0.000045 | 0.000035 | 103,131,162.00 |
| 15 Abr 2024 | 0.000043 | 0.00000200 | 4.78% | 0.000042 | 0.000045 | 0.000042 | 84,057,789.00 |
| 14 Abr 2024 | 0.000042 | -0.00000800 | -16.03% | 0.000043 | 0.000045 | 0.000038 | 164,281,779.00 |
| 13 Abr 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| 12 Abr 2024 | 0.00005 | 0.00000087 | 1.77% | 0.00005 | 0.00005 | 0.00005 | 12,853,333.00 |
| 11 Abr 2024 | 0.000049 | -0.00000200 | -3.94% | 0.000049 | 0.000049 | 0.000049 | 87.00 |
| 10 Abr 2024 | 0.000051 | -0.00000200 | -3.77% | 0.000047 | 0.000051 | 0.000047 | 4,401,004.00 |
| 09 Abr 2024 | 0.000053 | 0.00000200 | 3.93% | 0.000053 | 0.000053 | 0.000053 | 898,808.00 |
| 08 Abr 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| 07 Abr 2024 | 0.000051 | 0.00000200 | 4.08% | 0.000052 | 0.000052 | 0.000049 | 2,121,108.00 |
| 06 Abr 2024 | 0.000049 | -0.00000300 | -5.82% | 0.00005 | 0.00005 | 0.000049 | 5,541,012.00 |
| 05 Abr 2024 | 0.000052 | -0.00000020 | -0.39% | 0.000052 | 0.000052 | 0.00005 | 6,486,644.00 |
| 04 Abr 2024 | 0.000052 | -0.00000010 | -0.19% | 0.000052 | 0.000052 | 0.000052 | 3.00 |
| 03 Abr 2024 | 0.000052 | -0.00000078 | -1.48% | 0.000052 | 0.000052 | 0.00005 | 43,908,870.00 |
| 02 Abr 2024 | 0.000053 | 0.00000300 | 6.00% | 0.000053 | 0.000053 | 0.00005 | 50,635,340.00 |
| 01 Abr 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| 31 Mar 2024 | 0.00005 | 0.00000200 | 4.12% | 0.000046 | 0.00005 | 0.000046 | 3,832,279.00 |
| 30 Mar 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
| 29 Mar 2024 | 0.000048 | -0.00000800 | -14.28% | 0.000049 | 0.00005 | 0.000048 | 21,292,892.00 |
| 28 Mar 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000051 | 0.000069 | 0.00005 | 175,812,196.00 |
| 27 Mar 2024 | 0.000055 | 0.00000200 | 3.77% | 0.000055 | 0.000055 | 0.000053 | 8,547,375.00 |
| 26 Mar 2024 | 0.000053 | 0.00 | 0.00% | 0.000061 | 0.000061 | 0.000053 | 183,098,408.00 |
| 25 Mar 2024 | 0.000053 | 0.00 | 0.00% | 0.000051 | 0.000053 | 0.000051 | 13,631,936.00 |
| 24 Mar 2024 | 0.000053 | 0.00000100 | 1.93% | 0.000052 | 0.000053 | 0.000051 | 42,351,651.00 |
| 23 Mar 2024 | 0.000052 | -0.00000100 | -1.89% | 0.00005 | 0.000052 | 0.000047 | 188,158,953.00 |
| 22 Mar 2024 | 0.000053 | 0.00000100 | 1.94% | 0.000051 | 0.000053 | 0.000051 | 16,893,914.00 |
| 21 Mar 2024 | 0.000052 | -0.00000200 | -3.75% | 0.000052 | 0.000053 | 0.000049 | 89,808,758.00 |
| 20 Mar 2024 | 0.000053 | 0.00000071 | 1.35% | 0.000056 | 0.000056 | 0.000051 | 124,070,316.00 |
| 19 Mar 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
| 18 Mar 2024 | 0.000053 | 0.00000200 | 3.91% | 0.000051 | 0.000053 | 0.000051 | 1,940,375.00 |
| 17 Mar 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| 16 Mar 2024 | 0.000051 | -0.00000010 | -0.20% | 0.000053 | 0.000053 | 0.000051 | 46,111,891.00 |
| 15 Mar 2024 | 0.000051 | -0.000011 | -17.74% | 0.000055 | 0.000059 | 0.00005 | 228,194,715.00 |
| 14 Mar 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
| 13 Mar 2024 | 0.000062 | 0.00000900 | 16.95% | 0.000058 | 0.000062 | 0.000058 | 226,383,130.00 |
| 12 Mar 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000055 | 0.000049 | 171,707,290.00 |
| 11 Mar 2024 | 0.000052 | -0.00000400 | -7.19% | 0.000056 | 0.000056 | 0.000052 | 156,313,256.00 |
| 10 Mar 2024 | 0.000056 | -0.00000200 | -3.48% | 0.000053 | 0.000058 | 0.000053 | 239,218,040.00 |
| 09 Mar 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000057 | 0.00 |
| 08 Mar 2024 | 0.000057 | -0.00000800 | -12.25% | 0.000064 | 0.000065 | 0.00005 | 163,792,382.00 |
| 07 Mar 2024 | 0.000065 | -0.00000800 | -10.96% | 0.000073 | 0.000075 | 0.000058 | 329,378,652.00 |
| 06 Mar 2024 | 0.000073 | 0.00000300 | 4.29% | 0.000062 | 0.000075 | 0.000061 | 82,361,943.00 |
| 05 Mar 2024 | 0.00007 | -0.00000200 | -2.77% | 0.000072 | 0.000072 | 0.00007 | 5,629,690.00 |
| 04 Mar 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000072 | 0.000072 | 0.00 |
| 03 Mar 2024 | 0.000072 | 0.000013 | 22.00% | 0.000068 | 0.000078 | 0.000065 | 57,498,706.00 |
| 02 Mar 2024 | 0.000059 | 0.00 | 0.00% | 0.000059 | 0.000059 | 0.000059 | 0.00 |
| 01 Mar 2024 | 0.000059 | 0.00000500 | 9.17% | 0.000055 | 0.000083 | 0.000049 | 196,466,488.00 |
| 29 Feb 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
| 28 Feb 2024 | 0.000055 | -0.00000079 | -1.43% | 0.000055 | 0.000056 | 0.000053 | 7,947,699.00 |
| 27 Feb 2024 | 0.000055 | 0.000013 | 30.55% | 0.000053 | 0.000056 | 0.000052 | 51,500,633.00 |
| 26 Feb 2024 | 0.000043 | -0.00000095 | -2.18% | 0.000042 | 0.000043 | 0.000042 | 4,574,612.00 |
| 25 Feb 2024 | 0.000044 | -0.00000200 | -4.39% | 0.000044 | 0.000044 | 0.000044 | 174,892.00 |
| 24 Feb 2024 | 0.000046 | 0.00000070 | 1.56% | 0.000046 | 0.000046 | 0.000044 | 28,913,004.00 |
| 23 Feb 2024 | 0.000045 | -0.00000090 | -1.97% | 0.000044 | 0.000045 | 0.000044 | 7,285,374.00 |
| 22 Feb 2024 | 0.000046 | -0.00000800 | -14.79% | 0.000055 | 0.000055 | 0.00004 | 123,023,998.00 |
| 21 Feb 2024 | 0.000054 | -0.00000089 | -1.62% | 0.000054 | 0.000054 | 0.000054 | 29,237.00 |
| 20 Feb 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
| 19 Feb 2024 | 0.000055 | -0.00000400 | -6.77% | 0.000054 | 0.000056 | 0.000052 | 8,144,854.00 |
| 18 Feb 2024 | 0.000059 | 0.00 | 0.00% | 0.000059 | 0.000059 | 0.000059 | 0.00 |
| 17 Feb 2024 | 0.000059 | -0.00000200 | -3.25% | 0.000059 | 0.000059 | 0.000054 | 7,751,983.00 |
