LOOTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.0389 | 0.0002 | 0.52% | 0.0386 | 0.0398 | 0.0378 | 452,703.00 |
21 May 2024 | 0.0387 | -0.0008 | -2.03% | 0.0395 | 0.0395 | 0.0382 | 43,582.00 |
20 May 2024 | 0.0395 | 0.0025 | 6.76% | 0.0371 | 0.0395 | 0.0368 | 86,857.00 |
19 May 2024 | 0.037 | -0.0005 | -1.33% | 0.0376 | 0.0376 | 0.037 | 123,489.00 |
18 May 2024 | 0.0375 | -0.0009 | -2.34% | 0.0385 | 0.039 | 0.0371 | 92,446.00 |
17 May 2024 | 0.0384 | 0.0003 | 0.79% | 0.0382 | 0.0385 | 0.038 | 89,052.00 |
16 May 2024 | 0.0381 | 0.0004 | 1.06% | 0.0379 | 0.0382 | 0.0374 | 99,219.00 |
15 May 2024 | 0.0377 | -0.0003 | -0.79% | 0.0382 | 0.0383 | 0.0376 | 86,081.00 |
14 May 2024 | 0.038 | 0.0006 | 1.60% | 0.0373 | 0.0383 | 0.0373 | 99,544.00 |
13 May 2024 | 0.0374 | -0.0003 | -0.80% | 0.0375 | 0.0379 | 0.0369 | 9,391.00 |
12 May 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 0.00 |
11 May 2024 | 0.0377 | -0.0005 | -1.31% | 0.0385 | 0.0387 | 0.0367 | 53,363.00 |
10 May 2024 | 0.0382 | 0.0003 | 0.79% | 0.0378 | 0.0388 | 0.0369 | 53,467.00 |
09 May 2024 | 0.0379 | 0.0003 | 0.80% | 0.0371 | 0.0379 | 0.0371 | 8,320.00 |
08 May 2024 | 0.0376 | -0.0003 | -0.79% | 0.038 | 0.0383 | 0.0374 | 41,820.00 |
07 May 2024 | 0.0379 | 0.00 | 0.00% | 0.0379 | 0.0379 | 0.0379 | 0.00 |
06 May 2024 | 0.0379 | -0.0011 | -2.82% | 0.0381 | 0.0382 | 0.037 | 24,711.00 |
05 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
04 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
03 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
02 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
01 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
30 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
29 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
28 Abr 2024 | 0.039 | -0.0006 | -1.52% | 0.0394 | 0.0394 | 0.038 | 157,113.00 |
27 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
26 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
25 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
24 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
23 Abr 2024 | 0.0396 | 0.0032 | 8.79% | 0.0367 | 0.0401 | 0.0363 | 147,175.00 |
22 Abr 2024 | 0.0364 | -0.0002 | -0.55% | 0.0367 | 0.0371 | 0.0364 | 104,690.00 |
21 Abr 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
20 Abr 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
19 Abr 2024 | 0.0366 | -0.0001 | -0.27% | 0.0367 | 0.0369 | 0.0365 | 167,007.00 |
18 Abr 2024 | 0.0367 | 0.0008 | 2.23% | 0.0358 | 0.0367 | 0.0356 | 115,057.00 |
17 Abr 2024 | 0.0359 | 0.00 | 0.00% | 0.0359 | 0.0359 | 0.0359 | 0.00 |
16 Abr 2024 | 0.0359 | 0.00 | 0.00% | 0.0359 | 0.0359 | 0.0359 | 0.00 |
15 Abr 2024 | 0.0359 | 0.00 | 0.00% | 0.0359 | 0.0359 | 0.0359 | 0.00 |
14 Abr 2024 | 0.0359 | -0.0055 | -13.29% | 0.0365 | 0.0389 | 0.0353 | 191,361.00 |
13 Abr 2024 | 0.0414 | 0.00 | 0.00% | 0.0414 | 0.0414 | 0.0414 | 0.00 |
12 Abr 2024 | 0.0414 | 0.00 | 0.00% | 0.0414 | 0.0414 | 0.0414 | 0.00 |
11 Abr 2024 | 0.0414 | 0.00 | 0.00% | 0.0414 | 0.0414 | 0.0414 | 0.00 |
10 Abr 2024 | 0.0414 | -0.0009 | -2.13% | 0.0406 | 0.0416 | 0.0402 | 122,358.00 |
09 Abr 2024 | 0.0423 | 0.00 | 0.00% | 0.0423 | 0.0423 | 0.0423 | 0.00 |
08 Abr 2024 | 0.0423 | -0.0004 | -0.94% | 0.0427 | 0.0435 | 0.0412 | 167,699.00 |
07 Abr 2024 | 0.0427 | -0.0003 | -0.70% | 0.043 | 0.0431 | 0.0422 | 75,280.00 |
06 Abr 2024 | 0.043 | 0.0001 | 0.23% | 0.0429 | 0.0439 | 0.0422 | 140,449.00 |
05 Abr 2024 | 0.0429 | 0.0005 | 1.18% | 0.0423 | 0.043 | 0.0412 | 241,770.00 |
04 Abr 2024 | 0.0424 | -0.0009 | -2.08% | 0.044 | 0.044 | 0.0382 | 165,484.00 |
03 Abr 2024 | 0.0433 | 0.0059 | 15.78% | 0.0374 | 0.0447 | 0.0357 | 98,596.00 |
02 Abr 2024 | 0.0374 | -0.0067 | -15.19% | 0.0419 | 0.0422 | 0.0369 | 20,699.00 |
01 Abr 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
31 Mar 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
30 Mar 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
29 Mar 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
28 Mar 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
27 Mar 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
26 Mar 2024 | 0.0441 | 0.0045 | 11.36% | 0.0403 | 0.0457 | 0.0396 | 20,167.00 |
25 Mar 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
24 Mar 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 0.00 |
23 Mar 2024 | 0.0396 | 0.0011 | 2.86% | 0.0384 | 0.0398 | 0.0381 | 73,705.00 |
22 Mar 2024 | 0.0385 | 0.0021 | 5.77% | 0.0377 | 0.0385 | 0.0366 | 192,336.00 |
21 Mar 2024 | 0.0364 | 0.0011 | 3.12% | 0.0352 | 0.037 | 0.0348 | 148,054.00 |
20 Mar 2024 | 0.0353 | -0.0032 | -8.31% | 0.0386 | 0.0389 | 0.0331 | 269,614.00 |
19 Mar 2024 | 0.0385 | -0.004 | -9.41% | 0.0426 | 0.0428 | 0.0381 | 222,425.00 |
18 Mar 2024 | 0.0425 | -0.0007 | -1.62% | 0.0434 | 0.0446 | 0.0421 | 167,382.00 |
17 Mar 2024 | 0.0432 | 0.0003 | 0.70% | 0.043 | 0.0437 | 0.0401 | 245,682.00 |
16 Mar 2024 | 0.0429 | -0.0013 | -2.94% | 0.0442 | 0.0446 | 0.0426 | 146,232.00 |
15 Mar 2024 | 0.0442 | -0.006 | -11.95% | 0.0499 | 0.0502 | 0.0439 | 194,267.00 |
14 Mar 2024 | 0.0502 | 0.0009 | 1.83% | 0.0495 | 0.0508 | 0.0472 | 130,635.00 |
13 Mar 2024 | 0.0493 | 0.0019 | 4.01% | 0.0474 | 0.0508 | 0.0473 | 10,976.00 |
12 Mar 2024 | 0.0474 | -0.0048 | -9.20% | 0.0522 | 0.0526 | 0.047 | 17,557.00 |
11 Mar 2024 | 0.0522 | -0.0008 | -1.51% | 0.051 | 0.0537 | 0.0493 | 24,546.00 |
10 Mar 2024 | 0.053 | 0.0155 | 41.33% | 0.040 | 0.0593 | 0.0395 | 17,524.00 |
09 Mar 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0.00 |
08 Mar 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0.00 |
07 Mar 2024 | 0.0375 | 0.0007 | 1.90% | 0.0367 | 0.0377 | 0.0366 | 19,417.00 |
06 Mar 2024 | 0.0368 | -0.0021 | -5.40% | 0.0389 | 0.0397 | 0.0364 | 26,095.00 |
05 Mar 2024 | 0.0389 | 0.0009 | 2.37% | 0.0382 | 0.0419 | 0.0374 | 71,898.00 |
04 Mar 2024 | 0.038 | 0.002 | 5.56% | 0.0359 | 0.0381 | 0.035 | 282,685.00 |
03 Mar 2024 | 0.036 | 0.0017 | 4.96% | 0.0343 | 0.0364 | 0.0342 | 241,194.00 |
02 Mar 2024 | 0.0343 | -0.0011 | -3.11% | 0.0354 | 0.0355 | 0.0333 | 259,688.00 |
01 Mar 2024 | 0.0354 | -0.0009 | -2.48% | 0.036 | 0.0364 | 0.0346 | 198,603.00 |
29 Feb 2024 | 0.0363 | 0.0016 | 4.61% | 0.0349 | 0.0365 | 0.0343 | 235,612.00 |
28 Feb 2024 | 0.0347 | 0.00 | 0.00% | 0.0347 | 0.0347 | 0.0347 | 0.00 |
27 Feb 2024 | 0.0347 | 0.0023 | 7.10% | 0.0322 | 0.0356 | 0.0314 | 227,971.00 |
26 Feb 2024 | 0.0324 | 0.00 | 0.00% | 0.0318 | 0.0335 | 0.0311 | 179,678.00 |
25 Feb 2024 | 0.0324 | 0.00 | 0.00% | 0.0324 | 0.0324 | 0.0324 | 0.00 |
24 Feb 2024 | 0.0324 | 0.00 | 0.00% | 0.0324 | 0.0324 | 0.0324 | 0.00 |
23 Feb 2024 | 0.0324 | 0.00 | 0.00% | 0.0324 | 0.0324 | 0.0324 | 0.00 |