Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LMWRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.3523 | -0.0143 | -3.90% | 0.3666 | 0.3666 | 0.340 | 168,220.00 |
| 29 Jun 2024 | 0.3666 | -0.003 | -0.81% | 0.368 | 0.3813 | 0.3564 | 205,884.00 |
| 28 Jun 2024 | 0.3696 | -0.0097 | -2.56% | 0.3796 | 0.4047 | 0.3645 | 363,306.00 |
| 27 Jun 2024 | 0.3793 | -0.0238 | -5.90% | 0.4036 | 0.4112 | 0.3707 | 176,879.00 |
| 26 Jun 2024 | 0.4031 | -0.0254 | -5.93% | 0.4236 | 0.4249 | 0.3948 | 159,720.00 |
| 25 Jun 2024 | 0.4285 | 0.0063 | 1.49% | 0.4223 | 0.4575 | 0.4218 | 273,591.00 |
| 24 Jun 2024 | 0.4222 | 0.0104 | 2.53% | 0.4122 | 0.4774 | 0.3952 | 620,057.00 |
| 23 Jun 2024 | 0.4118 | 0.0756 | 22.49% | 0.3362 | 0.4538 | 0.335 | 513,125.00 |
| 22 Jun 2024 | 0.3362 | -0.0221 | -6.17% | 0.3586 | 0.3682 | 0.3278 | 355,980.00 |
| 21 Jun 2024 | 0.3583 | -0.0716 | -16.66% | 0.4298 | 0.4311 | 0.3578 | 648,448.00 |
| 20 Jun 2024 | 0.4299 | 0.1296 | 43.16% | 0.2996 | 0.4572 | 0.2965 | 751,036.00 |
| 19 Jun 2024 | 0.3003 | -0.0224 | -6.94% | 0.3235 | 0.3554 | 0.2963 | 457,537.00 |
| 18 Jun 2024 | 0.3227 | -0.0305 | -8.64% | 0.3524 | 0.3529 | 0.3215 | 286,037.00 |
| 17 Jun 2024 | 0.3532 | -0.0274 | -7.20% | 0.3793 | 0.3946 | 0.3526 | 284,642.00 |
| 16 Jun 2024 | 0.3806 | -0.0008 | -0.21% | 0.3814 | 0.3961 | 0.3715 | 265,180.00 |
| 15 Jun 2024 | 0.3814 | -0.0008 | -0.21% | 0.3822 | 0.3925 | 0.3734 | 326,335.00 |
| 14 Jun 2024 | 0.3822 | -0.015 | -3.78% | 0.3972 | 0.4189 | 0.3754 | 470,030.00 |
| 13 Jun 2024 | 0.3972 | -0.0236 | -5.61% | 0.4209 | 0.4227 | 0.3972 | 222,645.00 |
| 12 Jun 2024 | 0.4208 | 0.0406 | 10.68% | 0.380 | 0.4281 | 0.3798 | 278,007.00 |
| 11 Jun 2024 | 0.3802 | -0.0045 | -1.17% | 0.3847 | 0.3896 | 0.3705 | 244,324.00 |
| 10 Jun 2024 | 0.3847 | -0.0466 | -10.80% | 0.4308 | 0.4353 | 0.3797 | 220,314.00 |
| 09 Jun 2024 | 0.4313 | 0.0365 | 9.25% | 0.3939 | 0.4519 | 0.3888 | 314,022.00 |
| 08 Jun 2024 | 0.3948 | -0.0524 | -11.72% | 0.4469 | 0.4469 | 0.3562 | 281,404.00 |
| 07 Jun 2024 | 0.4472 | -0.0091 | -1.99% | 0.4594 | 0.4697 | 0.424 | 251,796.00 |
| 06 Jun 2024 | 0.4563 | -0.0174 | -3.67% | 0.4733 | 0.4898 | 0.4401 | 557,055.00 |
| 05 Jun 2024 | 0.4737 | -0.0042 | -0.88% | 0.4787 | 0.4803 | 0.4615 | 213,786.00 |
| 04 Jun 2024 | 0.4779 | 0.0012 | 0.25% | 0.4772 | 0.4851 | 0.4567 | 449,164.00 |
| 03 Jun 2024 | 0.4767 | 0.0324 | 7.29% | 0.4436 | 0.5024 | 0.4369 | 525,192.00 |
| 02 Jun 2024 | 0.4443 | -0.0766 | -14.71% | 0.5192 | 0.5301 | 0.4364 | 261,845.00 |
| 01 Jun 2024 | 0.5209 | -0.0153 | -2.85% | 0.5368 | 0.5401 | 0.5191 | 394,118.00 |
| 31 May 2024 | 0.5362 | 0.0162 | 3.12% | 0.5223 | 0.553 | 0.517 | 187,761.00 |
| 30 May 2024 | 0.520 | -0.0426 | -7.57% | 0.5649 | 0.575 | 0.5151 | 203,705.00 |
| 29 May 2024 | 0.5626 | -0.0372 | -6.20% | 0.6034 | 0.6128 | 0.5377 | 260,420.00 |
| 28 May 2024 | 0.5998 | -0.0154 | -2.50% | 0.6137 | 0.625 | 0.5668 | 217,317.00 |
| 27 May 2024 | 0.6152 | -0.0259 | -4.04% | 0.6412 | 0.6552 | 0.5872 | 326,005.00 |
| 26 May 2024 | 0.6411 | -0.0356 | -5.26% | 0.6766 | 0.6861 | 0.6382 | 114,499.00 |
| 25 May 2024 | 0.6767 | 0.0165 | 2.50% | 0.6559 | 0.6824 | 0.6314 | 218,851.00 |
| 24 May 2024 | 0.6602 | -0.0373 | -5.35% | 0.6981 | 0.705 | 0.6436 | 220,741.00 |
| 23 May 2024 | 0.6975 | -0.0527 | -7.02% | 0.7502 | 0.7569 | 0.6698 | 136,636.00 |
| 22 May 2024 | 0.7502 | -0.0311 | -3.98% | 0.7816 | 0.7828 | 0.732 | 119,741.00 |
| 21 May 2024 | 0.7813 | -0.0135 | -1.70% | 0.795 | 0.8004 | 0.7575 | 152,002.00 |
| 20 May 2024 | 0.7948 | 0.0399 | 5.29% | 0.7554 | 0.807 | 0.7491 | 134,488.00 |
| 19 May 2024 | 0.7549 | -0.0023 | -0.30% | 0.7587 | 0.7666 | 0.7498 | 82,764.00 |
| 18 May 2024 | 0.7572 | -0.0078 | -1.02% | 0.7649 | 0.783 | 0.7503 | 88,422.00 |
| 17 May 2024 | 0.765 | 0.0183 | 2.45% | 0.7467 | 0.7826 | 0.7447 | 152,924.00 |
| 16 May 2024 | 0.7467 | -0.0115 | -1.52% | 0.7577 | 0.7772 | 0.7467 | 106,725.00 |
| 15 May 2024 | 0.7582 | 0.0253 | 3.45% | 0.7328 | 0.7606 | 0.710 | 175,417.00 |
| 14 May 2024 | 0.7329 | -0.0425 | -5.48% | 0.773 | 0.7744 | 0.7276 | 112,938.00 |
| 13 May 2024 | 0.7754 | 0.0245 | 3.26% | 0.7487 | 0.7832 | 0.7314 | 201,401.00 |
| 12 May 2024 | 0.7509 | -0.100 | -11.75% | 0.8473 | 0.8547 | 0.709 | 159,651.00 |
| 11 May 2024 | 0.8509 | 0.0029 | 0.34% | 0.8502 | 0.873 | 0.8453 | 45,349.00 |
| 10 May 2024 | 0.848 | -0.0737 | -8.00% | 0.9246 | 0.9301 | 0.838 | 171,186.00 |
| 09 May 2024 | 0.9217 | 0.0064 | 0.70% | 0.9138 | 0.945 | 0.893 | 116,259.00 |
| 08 May 2024 | 0.9153 | -0.0631 | -6.45% | 0.9767 | 0.9835 | 0.911 | 61,432.00 |
| 07 May 2024 | 0.9784 | 0.0136 | 1.41% | 0.9637 | 1.02 | 0.9598 | 76,160.00 |
| 06 May 2024 | 0.9648 | -0.0212 | -2.15% | 0.9821 | 1.06 | 0.960 | 144,564.00 |
| 05 May 2024 | 0.986 | 0.0083 | 0.85% | 0.9774 | 1.08 | 0.9493 | 132,517.00 |
| 04 May 2024 | 0.9777 | -0.0033 | -0.34% | 0.9856 | 1.03 | 0.9541 | 208,799.00 |
| 03 May 2024 | 0.981 | 0.026 | 2.72% | 0.9519 | 1.11 | 0.9511 | 201,592.00 |
| 02 May 2024 | 0.955 | -0.0283 | -2.88% | 0.9835 | 0.9855 | 0.9359 | 149,666.00 |
| 01 May 2024 | 0.9833 | -0.0633 | -6.05% | 1.04 | 1.04 | 0.9562 | 184,130.00 |
| 30 Abr 2024 | 1.05 | -0.070 | -6.48% | 1.11 | 1.14 | 0.9972 | 188,118.00 |
| 29 Abr 2024 | 1.12 | -0.050 | -4.42% | 1.16 | 1.18 | 1.07 | 150,897.00 |
| 28 Abr 2024 | 1.17 | 0.040 | 3.31% | 1.13 | 1.29 | 1.12 | 157,553.00 |
| 27 Abr 2024 | 1.13 | 0.040 | 3.93% | 1.09 | 1.14 | 1.06 | 76,991.00 |
| 26 Abr 2024 | 1.09 | -0.080 | -7.14% | 1.17 | 1.19 | 1.07 | 128,371.00 |
| 25 Abr 2024 | 1.17 | -0.020 | -1.32% | 1.19 | 1.21 | 1.12 | 175,699.00 |
| 24 Abr 2024 | 1.19 | -0.110 | -8.45% | 1.30 | 1.32 | 1.15 | 229,321.00 |
| 23 Abr 2024 | 1.30 | -0.050 | -3.92% | 1.35 | 1.38 | 1.26 | 210,499.00 |
| 22 Abr 2024 | 1.35 | 0.020 | 1.86% | 1.32 | 1.45 | 1.28 | 168,691.00 |
| 21 Abr 2024 | 1.33 | 0.030 | 2.64% | 1.31 | 1.50 | 1.26 | 282,673.00 |
| 20 Abr 2024 | 1.29 | 0.180 | 16.49% | 1.11 | 1.35 | 1.05 | 254,101.00 |
| 19 Abr 2024 | 1.11 | 0.060 | 6.17% | 1.05 | 1.15 | 0.9832 | 220,142.00 |
| 18 Abr 2024 | 1.05 | 0.020 | 1.79% | 1.03 | 1.06 | 0.9529 | 245,056.00 |
| 17 Abr 2024 | 1.03 | -0.060 | -5.90% | 1.09 | 1.12 | 0.9615 | 180,508.00 |
| 16 Abr 2024 | 1.09 | 0.010 | 1.25% | 1.08 | 1.13 | 0.9814 | 172,751.00 |
| 15 Abr 2024 | 1.08 | -0.120 | -9.75% | 1.19 | 1.33 | 1.00 | 188,504.00 |
| 14 Abr 2024 | 1.20 | 0.220 | 22.81% | 0.9727 | 1.23 | 0.9485 | 167,507.00 |
| 13 Abr 2024 | 0.9734 | -0.2035 | -17.29% | 1.17 | 1.17 | 0.8212 | 214,031.00 |
| 12 Abr 2024 | 1.18 | -0.100 | -7.87% | 1.27 | 1.30 | 0.9916 | 257,362.00 |
| 11 Abr 2024 | 1.28 | -0.050 | -3.41% | 1.33 | 1.37 | 1.27 | 87,184.00 |
| 10 Abr 2024 | 1.32 | -0.070 | -4.85% | 1.39 | 1.39 | 1.25 | 146,780.00 |
| 09 Abr 2024 | 1.39 | -0.060 | -4.41% | 1.45 | 1.47 | 1.29 | 221,158.00 |
| 08 Abr 2024 | 1.45 | 0.060 | 4.10% | 1.40 | 1.50 | 1.36 | 216,040.00 |
| 07 Abr 2024 | 1.40 | 0.080 | 5.96% | 1.32 | 1.45 | 1.19 | 279,753.00 |
| 06 Abr 2024 | 1.32 | -0.070 | -4.92% | 1.38 | 1.43 | 1.29 | 128,545.00 |
| 05 Abr 2024 | 1.39 | -0.130 | -8.84% | 1.52 | 1.56 | 1.35 | 165,211.00 |
| 04 Abr 2024 | 1.52 | 0.080 | 5.24% | 1.44 | 1.68 | 1.43 | 193,824.00 |
| 03 Abr 2024 | 1.45 | 0.030 | 1.90% | 1.42 | 1.80 | 1.38 | 422,326.00 |
| 02 Abr 2024 | 1.42 | -0.070 | -4.93% | 1.46 | 1.46 | 1.28 | 274,274.00 |
