Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LPOOLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000446 | -0.00000007 | -1.55% | 0.00000446 | 0.00000514 | 0.00000439 | 3,697.00 |
| 02 May 2024 | 0.00000453 | 0.00000016 | 3.66% | 0.00000443 | 0.00000462 | 0.00000430 | 1,670.00 |
| 01 May 2024 | 0.00000437 | 0.00000012 | 2.82% | 0.00000425 | 0.00000460 | 0.00000417 | 2,079.00 |
| 30 Abr 2024 | 0.00000425 | -0.00000007 | -1.62% | 0.00000432 | 0.00000451 | 0.00000415 | 3,760.00 |
| 29 Abr 2024 | 0.00000432 | -0.00000048 | -10.00% | 0.00000479 | 0.00000494 | 0.00000416 | 2,680.00 |
| 28 Abr 2024 | 0.00000480 | 0.00000075 | 18.52% | 0.00000405 | 0.00000480 | 0.00000395 | 3,907.00 |
| 27 Abr 2024 | 0.00000405 | -0.00000028 | -6.47% | 0.00000426 | 0.00000436 | 0.00000392 | 1,289.00 |
| 26 Abr 2024 | 0.00000433 | 0.00000008 | 1.88% | 0.00000425 | 0.00000439 | 0.00000416 | 813.00 |
| 25 Abr 2024 | 0.00000425 | -0.00000088 | -17.15% | 0.00000508 | 0.00000521 | 0.00000419 | 5,406.00 |
| 24 Abr 2024 | 0.00000513 | -0.00000041 | -7.40% | 0.00000551 | 0.00000557 | 0.00000462 | 12,509.00 |
| 23 Abr 2024 | 0.00000554 | -0.00000028 | -4.81% | 0.00000582 | 0.00000586 | 0.00000522 | 3,943.00 |
| 22 Abr 2024 | 0.00000582 | 0.00000038 | 6.99% | 0.00000537 | 0.00000589 | 0.00000514 | 8,213.00 |
| 21 Abr 2024 | 0.00000544 | -0.00000028 | -4.90% | 0.00000571 | 0.00000599 | 0.00000544 | 2,924.00 |
| 20 Abr 2024 | 0.00000572 | 0.00000020 | 3.62% | 0.00000552 | 0.00000595 | 0.00000519 | 3,926.00 |
| 19 Abr 2024 | 0.00000552 | -0.00000045 | -7.54% | 0.00000597 | 0.00000609 | 0.00000540 | 4,426.00 |
| 18 Abr 2024 | 0.00000597 | -0.00000031 | -4.94% | 0.00000630 | 0.00000650 | 0.00000552 | 10,025.00 |
| 17 Abr 2024 | 0.00000628 | 0.00000100 | 19.16% | 0.00000517 | 0.00000657 | 0.00000504 | 7,232.00 |
| 16 Abr 2024 | 0.00000522 | 0.00000026 | 5.24% | 0.00000499 | 0.00000548 | 0.00000494 | 3,021.00 |
| 15 Abr 2024 | 0.00000496 | -0.00000038 | -7.12% | 0.00000536 | 0.00000549 | 0.00000487 | 7,853.00 |
| 14 Abr 2024 | 0.00000534 | 0.00000049 | 10.10% | 0.00000499 | 0.00000562 | 0.00000483 | 7,507.00 |
| 13 Abr 2024 | 0.00000485 | -0.00000001 | -0.21% | 0.00000487 | 0.00000586 | 0.00000448 | 21,288.00 |
| 12 Abr 2024 | 0.00000486 | 0.00000037 | 8.24% | 0.00000453 | 0.00000490 | 0.00000431 | 3,898.00 |
| 11 Abr 2024 | 0.00000449 | 0.00000023 | 5.40% | 0.00000430 | 0.00000492 | 0.00000402 | 5,778.00 |
| 10 Abr 2024 | 0.00000426 | 0.00000013 | 3.15% | 0.00000421 | 0.00000431 | 0.00000411 | 2,266.00 |
| 09 Abr 2024 | 0.00000413 | -0.00000059 | -12.50% | 0.00000531 | 0.00000584 | 0.00000401 | 9,480.00 |
| 08 Abr 2024 | 0.00000472 | 0.00000087 | 22.60% | 0.00000385 | 0.00000473 | 0.00000370 | 2,760.00 |
| 07 Abr 2024 | 0.00000385 | -0.00000013 | -3.27% | 0.00000396 | 0.00000409 | 0.00000385 | 370.00 |
| 06 Abr 2024 | 0.00000398 | -0.00000005 | -1.24% | 0.00000409 | 0.00000411 | 0.00000395 | 767.00 |
| 05 Abr 2024 | 0.00000403 | -0.00000018 | -4.28% | 0.00000425 | 0.00000430 | 0.00000387 | 2,035.00 |
| 04 Abr 2024 | 0.00000421 | -0.00000017 | -3.88% | 0.00000443 | 0.00000453 | 0.00000412 | 3,030.00 |
| 03 Abr 2024 | 0.00000438 | -0.00000037 | -7.79% | 0.00000476 | 0.00000500 | 0.00000393 | 7,681.00 |
| 02 Abr 2024 | 0.00000475 | 0.00000100 | 26.67% | 0.00000372 | 0.00000577 | 0.00000361 | 17,672.00 |
| 01 Abr 2024 | 0.00000375 | 0.00000031 | 9.01% | 0.00000347 | 0.00000435 | 0.00000344 | 5,122.00 |
| 31 Mar 2024 | 0.00000344 | -0.00000005 | -1.43% | 0.00000356 | 0.00000358 | 0.00000338 | 880.00 |
| 30 Mar 2024 | 0.00000349 | 0.00000002 | 0.58% | 0.00000352 | 0.00000356 | 0.00000344 | 1,188.00 |
| 29 Mar 2024 | 0.00000347 | -0.00000008 | -2.25% | 0.00000347 | 0.00000376 | 0.00000345 | 2,241.00 |
| 28 Mar 2024 | 0.00000355 | 0.00000011 | 3.20% | 0.00000344 | 0.00000358 | 0.00000343 | 1,961.00 |
| 27 Mar 2024 | 0.00000344 | -0.00000015 | -4.18% | 0.00000352 | 0.00000363 | 0.00000343 | 4,222.00 |
| 26 Mar 2024 | 0.00000359 | -0.00000020 | -5.28% | 0.00000375 | 0.00000421 | 0.00000351 | 3,365.00 |
| 25 Mar 2024 | 0.00000379 | 0.00000004 | 1.07% | 0.00000369 | 0.00000385 | 0.00000355 | 1,847.00 |
| 24 Mar 2024 | 0.00000375 | 0.00000001 | 0.27% | 0.00000371 | 0.00000384 | 0.00000365 | 654.00 |
| 23 Mar 2024 | 0.00000374 | -0.00000008 | -2.09% | 0.00000379 | 0.00000388 | 0.00000364 | 4,499.00 |
| 22 Mar 2024 | 0.00000382 | -0.00000010 | -2.55% | 0.00000385 | 0.00000398 | 0.00000378 | 1,106.00 |
| 21 Mar 2024 | 0.00000392 | -0.00000020 | -4.85% | 0.00000407 | 0.00000419 | 0.00000382 | 1,539.00 |
| 20 Mar 2024 | 0.00000412 | 0.00000032 | 8.42% | 0.00000380 | 0.00000418 | 0.00000379 | 5,455.00 |
| 19 Mar 2024 | 0.00000380 | -0.00000002 | -0.52% | 0.00000382 | 0.00000391 | 0.00000356 | 7,206.00 |
| 18 Mar 2024 | 0.00000382 | 0.00000013 | 3.52% | 0.00000369 | 0.00000410 | 0.00000363 | 16,317.00 |
| 17 Mar 2024 | 0.00000369 | 0.00000003 | 0.82% | 0.00000366 | 0.00000371 | 0.00000337 | 1,715.00 |
| 16 Mar 2024 | 0.00000366 | 0.00000025 | 7.33% | 0.00000339 | 0.00000375 | 0.00000335 | 11,359.00 |
| 15 Mar 2024 | 0.00000341 | -0.00000100 | -21.23% | 0.00000381 | 0.00000391 | 0.00000327 | 61,027.00 |
| 14 Mar 2024 | 0.00000471 | 0.00000000 | 0.00% | 0.00000471 | 0.00000471 | 0.00000471 | 0.00 |
| 13 Mar 2024 | 0.00000471 | 0.00000023 | 5.13% | 0.00000443 | 0.00000472 | 0.00000435 | 6,033.00 |
| 12 Mar 2024 | 0.00000448 | -0.00000083 | -15.63% | 0.00000534 | 0.00000550 | 0.00000443 | 8,309.00 |
| 11 Mar 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000598 | 0.00000607 | 0.00000513 | 31,589.00 |
| 10 Mar 2024 | 0.00000531 | 0.00000012 | 2.31% | 0.00000518 | 0.00000548 | 0.00000510 | 3,496.00 |
| 09 Mar 2024 | 0.00000519 | -0.00000010 | -1.89% | 0.00000522 | 0.00000531 | 0.00000517 | 305.00 |
| 08 Mar 2024 | 0.00000529 | 0.00000021 | 4.13% | 0.00000509 | 0.00000537 | 0.00000502 | 2,087.00 |
| 07 Mar 2024 | 0.00000508 | -0.00000006 | -1.17% | 0.00000522 | 0.00000536 | 0.00000485 | 2,186.00 |
| 06 Mar 2024 | 0.00000514 | 0.00000075 | 17.08% | 0.00000443 | 0.00000531 | 0.00000434 | 7,086.00 |
| 05 Mar 2024 | 0.00000439 | 0.00000006 | 1.39% | 0.00000429 | 0.00000490 | 0.00000422 | 4,919.00 |
| 04 Mar 2024 | 0.00000433 | -0.00000029 | -6.28% | 0.00000462 | 0.00000468 | 0.00000417 | 3,371.00 |
| 03 Mar 2024 | 0.00000462 | -0.00000018 | -3.75% | 0.00000485 | 0.00000485 | 0.00000456 | 1,341.00 |
| 02 Mar 2024 | 0.00000480 | 0.00000004 | 0.84% | 0.00000471 | 0.00000498 | 0.00000447 | 10,982.00 |
| 01 Mar 2024 | 0.00000476 | -0.00000056 | -10.53% | 0.00000567 | 0.00000669 | 0.00000459 | 73,699.00 |
| 29 Feb 2024 | 0.00000532 | 0.00000100 | 25.45% | 0.00000396 | 0.00000654 | 0.00000396 | 21,957.00 |
| 28 Feb 2024 | 0.00000393 | -0.00000041 | -9.45% | 0.00000426 | 0.00000434 | 0.00000375 | 2,296.00 |
| 27 Feb 2024 | 0.00000434 | -0.00000030 | -6.47% | 0.00000458 | 0.00000462 | 0.00000422 | 5,020.00 |
| 26 Feb 2024 | 0.00000464 | -0.00000012 | -2.52% | 0.00000476 | 0.00000487 | 0.00000458 | 331.00 |
| 25 Feb 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000495 | 0.00000450 | 1,870.00 |
| 24 Feb 2024 | 0.00000467 | 0.00000000 | 0.00% | 0.00000470 | 0.00000476 | 0.00000458 | 545.00 |
| 23 Feb 2024 | 0.00000467 | -0.00000009 | -1.89% | 0.00000481 | 0.00000498 | 0.00000458 | 970.00 |
| 22 Feb 2024 | 0.00000476 | -0.00000004 | -0.83% | 0.00000483 | 0.00000499 | 0.00000473 | 1,287.00 |
| 21 Feb 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000490 | 0.00000472 | 604.00 |
| 20 Feb 2024 | 0.00000480 | -0.00000016 | -3.23% | 0.00000496 | 0.00000500 | 0.00000480 | 522.00 |
| 19 Feb 2024 | 0.00000496 | 0.00000028 | 5.98% | 0.00000476 | 0.00000496 | 0.00000466 | 1,302.00 |
| 18 Feb 2024 | 0.00000468 | -0.00000019 | -3.90% | 0.00000487 | 0.00000499 | 0.00000468 | 1,490.00 |
| 17 Feb 2024 | 0.00000487 | 0.00000007 | 1.46% | 0.00000476 | 0.00000504 | 0.00000476 | 1,585.00 |
| 16 Feb 2024 | 0.00000480 | -0.00000005 | -1.03% | 0.00000484 | 0.00000519 | 0.00000470 | 2,479.00 |
| 15 Feb 2024 | 0.00000485 | 0.00000017 | 3.63% | 0.00000470 | 0.00000499 | 0.00000452 | 1,261.00 |
| 14 Feb 2024 | 0.00000468 | 0.00000002 | 0.43% | 0.00000471 | 0.00000486 | 0.00000451 | 1,231.00 |
| 13 Feb 2024 | 0.00000466 | -0.00000015 | -3.12% | 0.00000479 | 0.00000505 | 0.00000466 | 680.00 |
| 12 Feb 2024 | 0.00000481 | -0.00000018 | -3.61% | 0.00000502 | 0.00000509 | 0.00000467 | 801.00 |
| 11 Feb 2024 | 0.00000499 | -0.00000022 | -4.22% | 0.00000514 | 0.00000516 | 0.00000481 | 990.00 |
| 10 Feb 2024 | 0.00000521 | -0.00000015 | -2.80% | 0.00000537 | 0.00000548 | 0.00000513 | 2,299.00 |
| 09 Feb 2024 | 0.00000536 | -0.00000014 | -2.55% | 0.00000554 | 0.00000555 | 0.00000510 | 2,940.00 |
| 08 Feb 2024 | 0.00000550 | -0.00000021 | -3.68% | 0.00000565 | 0.00000594 | 0.00000546 | 8,073.00 |
| 07 Feb 2024 | 0.00000571 | 0.00000003 | 0.53% | 0.00000573 | 0.00000579 | 0.00000565 | 1,185.00 |
| 06 Feb 2024 | 0.00000568 | -0.00000017 | -2.91% | 0.00000577 | 0.00000600 | 0.00000565 | 5,244.00 |
| 05 Feb 2024 | 0.00000585 | -0.00000008 | -1.35% | 0.00000600 | 0.00000612 | 0.00000573 | 3,055.00 |
| 04 Feb 2024 | 0.00000593 | 0.00000007 | 1.19% | 0.00000591 | 0.00000600 | 0.00000577 | 4,580.00 |
| 03 Feb 2024 | 0.00000586 | 0.00000021 | 3.72% | 0.00000571 | 0.00000634 | 0.00000565 | 13,376.00 |
