LUNCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.000104 | -0.00000049 | -0.47% | 0.000104 | 0.000104 | 0.000103 | 2,276,082.00 |
13 May 2024 | 0.000104 | -0.00000064 | -0.61% | 0.000104 | 0.000104 | 0.0001 | 29,528,743.00 |
12 May 2024 | 0.000105 | 0.00 | 0.00% | 0.000105 | 0.000105 | 0.000105 | 0.00 |
11 May 2024 | 0.000105 | 0.00000300 | 2.95% | 0.000102 | 0.000106 | 0.000102 | 5,184,236.00 |
10 May 2024 | 0.000102 | -0.00000500 | -4.69% | 0.000107 | 0.000108 | 0.000102 | 6,133,077.00 |
09 May 2024 | 0.000107 | 0.00000200 | 1.92% | 0.000103 | 0.000107 | 0.000103 | 16,236,224.00 |
08 May 2024 | 0.000104 | -0.00000400 | -3.71% | 0.000103 | 0.000107 | 0.000101 | 7,722,703.00 |
07 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
06 May 2024 | 0.000108 | 0.00000017 | 0.16% | 0.000113 | 0.000122 | 0.000107 | 8,049,594.00 |
05 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
04 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
03 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
02 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
01 May 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
30 Abr 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
29 Abr 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000108 | 0.00 |
28 Abr 2024 | 0.000108 | -0.00000400 | -3.59% | 0.000106 | 0.000108 | 0.000106 | 18,620,405.00 |
27 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
26 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
25 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
24 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
23 Abr 2024 | 0.000111 | 0.00000100 | 0.91% | 0.000111 | 0.000117 | 0.00011 | 9,373,847.00 |
22 Abr 2024 | 0.00011 | 0.00001 | 9.95% | 0.000109 | 0.000111 | 0.000108 | 12,713,474.00 |
21 Abr 2024 | 0.000101 | 0.00 | 0.00% | 0.000101 | 0.000101 | 0.000101 | 0.00 |
20 Abr 2024 | 0.000101 | 0.00 | 0.00% | 0.000101 | 0.000101 | 0.000101 | 0.00 |
19 Abr 2024 | 0.000101 | 0.00000003 | 0.03% | 0.0001 | 0.000102 | 0.000093 | 9,195,316.00 |
18 Abr 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000098 | 0.000101 | 0.000097 | 11,407,705.00 |
17 Abr 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.000103 | 0.00 |
16 Abr 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.000103 | 0.00 |
15 Abr 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.000103 | 0.00 |
14 Abr 2024 | 0.000103 | -0.000027 | -20.83% | 0.000091 | 0.000104 | 0.000087 | 38,597,858.00 |
13 Abr 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
12 Abr 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
11 Abr 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
10 Abr 2024 | 0.00013 | -0.000011 | -7.80% | 0.000132 | 0.000133 | 0.000127 | 46,707,096.00 |
09 Abr 2024 | 0.000141 | 0.00 | 0.00% | 0.000141 | 0.000141 | 0.000141 | 0.00 |
08 Abr 2024 | 0.000141 | 0.00000800 | 6.01% | 0.000133 | 0.000142 | 0.000131 | 134,287,562.00 |
07 Abr 2024 | 0.000133 | -0.00000100 | -0.75% | 0.000134 | 0.000136 | 0.000133 | 68,766,919.00 |
06 Abr 2024 | 0.000134 | 0.00000100 | 0.75% | 0.000132 | 0.000135 | 0.000131 | 51,164,781.00 |
05 Abr 2024 | 0.000133 | -0.00000500 | -3.62% | 0.000138 | 0.000138 | 0.00013 | 94,036,554.00 |
04 Abr 2024 | 0.000138 | 0.00000300 | 2.21% | 0.000135 | 0.000141 | 0.000135 | 94,084,490.00 |
03 Abr 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000137 | 0.000142 | 0.000131 | 25,850,810.00 |
02 Abr 2024 | 0.000137 | -0.000023 | -14.37% | 0.00015 | 0.00015 | 0.000134 | 31,599,462.00 |
01 Abr 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
31 Mar 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
30 Mar 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
29 Mar 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
28 Mar 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
27 Mar 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.00016 | 0.00016 | 0.00 |
26 Mar 2024 | 0.00016 | 0.00000400 | 2.56% | 0.000164 | 0.000168 | 0.000158 | 14,872,084.00 |
25 Mar 2024 | 0.000156 | 0.00 | 0.00% | 0.000156 | 0.000156 | 0.000156 | 0.00 |
24 Mar 2024 | 0.000156 | 0.00 | 0.00% | 0.000156 | 0.000156 | 0.000156 | 0.00 |
23 Mar 2024 | 0.000156 | 0.00000500 | 3.31% | 0.000151 | 0.000166 | 0.000145 | 84,801,557.00 |
22 Mar 2024 | 0.000151 | 0.000012 | 8.62% | 0.000143 | 0.000153 | 0.000133 | 270,833,905.00 |
21 Mar 2024 | 0.000139 | -0.00000048 | -0.34% | 0.000139 | 0.000142 | 0.000136 | 68,527,155.00 |
20 Mar 2024 | 0.00014 | 0.000013 | 10.28% | 0.000127 | 0.000141 | 0.000123 | 233,790,876.00 |
19 Mar 2024 | 0.000126 | -0.000014 | -9.95% | 0.00014 | 0.000142 | 0.000121 | 255,292,221.00 |
18 Mar 2024 | 0.000141 | -0.00000800 | -5.37% | 0.000148 | 0.000153 | 0.000138 | 166,697,858.00 |
17 Mar 2024 | 0.000149 | 0.00000700 | 4.92% | 0.000143 | 0.00015 | 0.000134 | 166,090,704.00 |
16 Mar 2024 | 0.000142 | -0.000016 | -10.11% | 0.000158 | 0.00016 | 0.000139 | 190,933,769.00 |
15 Mar 2024 | 0.000158 | -0.000015 | -8.66% | 0.000175 | 0.000176 | 0.000146 | 259,861,921.00 |
14 Mar 2024 | 0.000173 | -0.00000800 | -4.43% | 0.000181 | 0.000183 | 0.000164 | 203,210,762.00 |
13 Mar 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000188 | 0.000178 | 14,352,234.00 |
12 Mar 2024 | 0.000183 | -0.00000600 | -3.17% | 0.000189 | 0.00019 | 0.000174 | 15,039,142.00 |
11 Mar 2024 | 0.000189 | 0.00000500 | 2.71% | 0.000185 | 0.000194 | 0.000175 | 31,388,276.00 |
10 Mar 2024 | 0.000185 | -0.00000500 | -2.63% | 0.000194 | 0.000204 | 0.000184 | 12,434,257.00 |
09 Mar 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
08 Mar 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
07 Mar 2024 | 0.00019 | 0.00000037 | 0.20% | 0.000191 | 0.000202 | 0.000183 | 38,000,893.00 |
06 Mar 2024 | 0.00019 | -0.00000800 | -4.04% | 0.0002 | 0.000214 | 0.00019 | 23,145,683.00 |
05 Mar 2024 | 0.000198 | 0.000018 | 10.00% | 0.000179 | 0.000249 | 0.000156 | 171,226,510.00 |
04 Mar 2024 | 0.00018 | 0.00000200 | 1.13% | 0.000178 | 0.000193 | 0.000175 | 304,119,328.00 |
03 Mar 2024 | 0.000178 | -0.00000800 | -4.30% | 0.000187 | 0.000193 | 0.000162 | 229,667,405.00 |
02 Mar 2024 | 0.000186 | 0.000031 | 19.95% | 0.000154 | 0.000205 | 0.000154 | 423,512,241.00 |
01 Mar 2024 | 0.000155 | 0.000017 | 12.25% | 0.000139 | 0.000159 | 0.000139 | 231,952,507.00 |
29 Feb 2024 | 0.000139 | 0.00000900 | 6.96% | 0.000143 | 0.000153 | 0.000133 | 316,710,580.00 |
28 Feb 2024 | 0.000129 | 0.00 | 0.00% | 0.000129 | 0.000129 | 0.000129 | 0.00 |
27 Feb 2024 | 0.000129 | 0.00000300 | 2.37% | 0.000127 | 0.000133 | 0.000126 | 156,687,419.00 |
26 Feb 2024 | 0.000127 | 0.00000700 | 5.86% | 0.00013 | 0.00013 | 0.000121 | 96,162,918.00 |
25 Feb 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000119 | 0.000119 | 0.00 |
24 Feb 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000119 | 0.000119 | 0.00 |
23 Feb 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000119 | 0.000119 | 0.00 |
22 Feb 2024 | 0.000119 | -0.00000800 | -6.29% | 0.00012 | 0.000121 | 0.000118 | 15,714,121.00 |
21 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
20 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
19 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
18 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
17 Feb 2024 | 0.000127 | 0.00000300 | 2.42% | 0.000125 | 0.000128 | 0.000121 | 33,460,235.00 |
16 Feb 2024 | 0.000124 | -0.00000300 | -2.36% | 0.000128 | 0.000131 | 0.000123 | 65,980,402.00 |
15 Feb 2024 | 0.000127 | 0.00001 | 8.56% | 0.000117 | 0.000135 | 0.000116 | 36,890,144.00 |