Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LOOMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000140 | 0.00000009 | 6.87% | 0.00000131 | 0.00000154 | 0.00000131 | 156,829.00 |
| 16 May 2024 | 0.00000131 | 0.00000010 | 8.26% | 0.00000120 | 0.00000134 | 0.00000120 | 135,110.00 |
| 15 May 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000123 | 0.00000123 | 0.00000121 | 7,352.00 |
| 14 May 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000124 | 0.00000125 | 0.00000122 | 6,575.00 |
| 13 May 2024 | 0.00000124 | -0.00000006 | -4.62% | 0.00000129 | 0.00000129 | 0.00000124 | 57,114.00 |
| 12 May 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000133 | 0.00000128 | 10,997.00 |
| 11 May 2024 | 0.00000129 | 0.00000003 | 2.38% | 0.00000127 | 0.00000132 | 0.00000125 | 63,032.00 |
| 10 May 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000131 | 0.00000126 | 3,696.00 |
| 09 May 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000129 | 0.00000131 | 0.00000128 | 9,042.00 |
| 08 May 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000127 | 0.00000131 | 0.00000126 | 23,327.00 |
| 07 May 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000128 | 0.00000129 | 0.00000127 | 52,384.00 |
| 06 May 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000130 | 0.00000127 | 60,799.00 |
| 05 May 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000129 | 0.00000126 | 64,411.00 |
| 04 May 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000131 | 0.00000127 | 4,094.00 |
| 03 May 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000132 | 0.00000134 | 0.00000130 | 3,113.00 |
| 02 May 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000134 | 0.00000132 | 2,936.00 |
| 01 May 2024 | 0.00000134 | 0.00000003 | 2.29% | 0.00000129 | 0.00000134 | 0.00000128 | 6,719.00 |
| 30 Abr 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000136 | 0.00000136 | 0.00000129 | 5,659.00 |
| 29 Abr 2024 | 0.00000137 | -0.00000008 | -5.52% | 0.00000145 | 0.00000152 | 0.00000136 | 57,634.00 |
| 28 Abr 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000141 | 0.00000149 | 0.00000140 | 27,240.00 |
| 27 Abr 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000139 | 0.00000165 | 0.00000137 | 205,010.00 |
| 26 Abr 2024 | 0.00000139 | 0.00000005 | 3.73% | 0.00000135 | 0.00000139 | 0.00000129 | 6,977.00 |
| 25 Abr 2024 | 0.00000134 | 0.00000007 | 5.51% | 0.00000128 | 0.00000141 | 0.00000124 | 18,487.00 |
| 24 Abr 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000132 | 0.00000127 | 8,186.00 |
| 23 Abr 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000130 | 0.00000126 | 11,283.00 |
| 22 Abr 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000129 | 0.00000129 | 0.00000127 | 7,230.00 |
| 21 Abr 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000129 | 0.00000130 | 0.00000127 | 2,592.00 |
| 20 Abr 2024 | 0.00000130 | 0.00000007 | 5.69% | 0.00000125 | 0.00000131 | 0.00000123 | 2,987.00 |
| 19 Abr 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000122 | 0.00000126 | 0.00000119 | 10,867.00 |
| 18 Abr 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000123 | 0.00000120 | 4,322.00 |
| 17 Abr 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000121 | 0.00000126 | 0.00000119 | 3,524.00 |
| 16 Abr 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000123 | 0.00000119 | 4,079.00 |
| 15 Abr 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000121 | 0.00000126 | 0.00000119 | 6,939.00 |
| 14 Abr 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000115 | 0.00000122 | 0.00000113 | 35,679.00 |
| 13 Abr 2024 | 0.00000113 | -0.00000014 | -11.02% | 0.00000128 | 0.00000129 | 0.00000103 | 34,061.00 |
| 12 Abr 2024 | 0.00000127 | -0.00000022 | -14.77% | 0.00000149 | 0.00000149 | 0.00000114 | 56,883.00 |
| 11 Abr 2024 | 0.00000149 | 0.00000002 | 1.36% | 0.00000148 | 0.00000149 | 0.00000146 | 3,470.00 |
| 10 Abr 2024 | 0.00000147 | -0.00000004 | -2.65% | 0.00000151 | 0.00000151 | 0.00000147 | 14,694.00 |
| 09 Abr 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000167 | 0.00000150 | 31,459.00 |
| 08 Abr 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000151 | 0.00000153 | 0.00000149 | 31,523.00 |
| 07 Abr 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000152 | 0.00000154 | 0.00000151 | 1,595.00 |
| 06 Abr 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000155 | 0.00000151 | 2,333.00 |
| 05 Abr 2024 | 0.00000153 | 0.00000002 | 1.32% | 0.00000152 | 0.00000156 | 0.00000148 | 4,825.00 |
| 04 Abr 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000153 | 0.00000154 | 0.00000150 | 3,174.00 |
| 03 Abr 2024 | 0.00000151 | -0.00000004 | -2.58% | 0.00000154 | 0.00000157 | 0.00000150 | 7,978.00 |
| 02 Abr 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000157 | 0.00000152 | 5,445.00 |
| 01 Abr 2024 | 0.00000157 | -0.00000010 | -5.99% | 0.00000168 | 0.00000173 | 0.00000156 | 21,206.00 |
| 31 Mar 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000167 | 0.00000170 | 0.00000165 | 6,202.00 |
| 30 Mar 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000166 | 0.00000169 | 0.00000165 | 3,051.00 |
| 29 Mar 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000167 | 0.00000170 | 0.00000164 | 5,548.00 |
| 28 Mar 2024 | 0.00000168 | -0.00000004 | -2.33% | 0.00000172 | 0.00000172 | 0.00000166 | 11,503.00 |
| 27 Mar 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000177 | 0.00000182 | 0.00000168 | 47,864.00 |
| 26 Mar 2024 | 0.00000177 | 0.00000007 | 4.12% | 0.00000171 | 0.00000181 | 0.00000171 | 145,348.00 |
| 25 Mar 2024 | 0.00000170 | 0.00000005 | 3.03% | 0.00000165 | 0.00000170 | 0.00000164 | 4,407.00 |
| 24 Mar 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000168 | 0.00000174 | 0.00000164 | 11,482.00 |
| 23 Mar 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000162 | 0.00000168 | 0.00000162 | 3,070.00 |
| 22 Mar 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000170 | 0.00000170 | 0.00000161 | 23,638.00 |
| 21 Mar 2024 | 0.00000169 | 0.00000017 | 11.18% | 0.00000153 | 0.00000171 | 0.00000152 | 232,120.00 |
| 20 Mar 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000149 | 0.00000161 | 0.00000147 | 45,043.00 |
| 19 Mar 2024 | 0.00000149 | -0.00000002 | -1.32% | 0.00000150 | 0.00000152 | 0.00000142 | 40,109.00 |
| 18 Mar 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000158 | 0.00000159 | 0.00000150 | 17,859.00 |
| 17 Mar 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000163 | 0.00000163 | 0.00000153 | 39,222.00 |
| 16 Mar 2024 | 0.00000163 | -0.00000006 | -3.55% | 0.00000169 | 0.00000170 | 0.00000158 | 107,636.00 |
| 15 Mar 2024 | 0.00000169 | -0.00000019 | -10.11% | 0.00000181 | 0.00000181 | 0.00000164 | 101,469.00 |
| 14 Mar 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000188 | 0.00000188 | 0.00 |
| 13 Mar 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000179 | 0.00000203 | 0.00000176 | 180,000.00 |
| 12 Mar 2024 | 0.00000181 | 0.00000011 | 6.47% | 0.00000169 | 0.00000183 | 0.00000162 | 109,473.00 |
| 11 Mar 2024 | 0.00000170 | 0.00000008 | 4.94% | 0.00000162 | 0.00000177 | 0.00000156 | 91,596.00 |
| 10 Mar 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000166 | 0.00000166 | 0.00000157 | 21,736.00 |
| 09 Mar 2024 | 0.00000166 | 0.00000004 | 2.47% | 0.00000161 | 0.00000167 | 0.00000160 | 54,605.00 |
| 08 Mar 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000164 | 0.00000166 | 0.00000154 | 24,709.00 |
| 07 Mar 2024 | 0.00000163 | 0.00000004 | 2.52% | 0.00000160 | 0.00000168 | 0.00000160 | 105,452.00 |
| 06 Mar 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000158 | 0.00000160 | 0.00000152 | 53,557.00 |
| 05 Mar 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000162 | 0.00000172 | 0.00000139 | 116,775.00 |
| 04 Mar 2024 | 0.00000163 | -0.00000016 | -8.94% | 0.00000176 | 0.00000176 | 0.00000158 | 46,642.00 |
| 03 Mar 2024 | 0.00000179 | -0.00000006 | -3.24% | 0.00000184 | 0.00000189 | 0.00000161 | 83,406.00 |
| 02 Mar 2024 | 0.00000185 | 0.00000010 | 5.71% | 0.00000175 | 0.00000185 | 0.00000173 | 61,780.00 |
| 01 Mar 2024 | 0.00000175 | 0.00000010 | 6.06% | 0.00000166 | 0.00000175 | 0.00000166 | 24,087.00 |
| 29 Feb 2024 | 0.00000165 | 0.00000004 | 2.48% | 0.00000161 | 0.00000170 | 0.00000158 | 64,371.00 |
| 28 Feb 2024 | 0.00000161 | -0.00000018 | -10.06% | 0.00000179 | 0.00000179 | 0.00000139 | 120,152.00 |
| 27 Feb 2024 | 0.00000179 | -0.00000008 | -4.28% | 0.00000188 | 0.00000189 | 0.00000175 | 11,247.00 |
| 26 Feb 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000196 | 0.00000198 | 0.00000186 | 110,557.00 |
| 25 Feb 2024 | 0.00000195 | -0.00000004 | -2.01% | 0.00000199 | 0.00000199 | 0.00000193 | 14,083.00 |
| 24 Feb 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000203 | 0.00000203 | 0.00000199 | 7,982.00 |
| 23 Feb 2024 | 0.00000201 | -0.00000009 | -4.29% | 0.00000210 | 0.00000210 | 0.00000199 | 13,299.00 |
| 22 Feb 2024 | 0.00000210 | -0.00000010 | -4.55% | 0.00000220 | 0.00000220 | 0.00000210 | 23,839.00 |
| 21 Feb 2024 | 0.00000220 | 0.00000027 | 13.99% | 0.00000195 | 0.00000226 | 0.00000195 | 184,652.00 |
| 20 Feb 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000199 | 0.00000204 | 0.00000175 | 59,375.00 |
| 19 Feb 2024 | 0.00000199 | 0.00000014 | 7.57% | 0.00000186 | 0.00000201 | 0.00000186 | 69,685.00 |
| 18 Feb 2024 | 0.00000185 | 0.00000003 | 1.65% | 0.00000184 | 0.00000186 | 0.00000182 | 17,805.00 |
| 17 Feb 2024 | 0.00000182 | -0.00000006 | -3.19% | 0.00000188 | 0.00000188 | 0.00000181 | 10,612.00 |
