LRCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.00007 | 1,298.00 |
27 May 2024 | 0.000072 | 0.00000200 | 2.84% | 0.000069 | 0.000073 | 0.000069 | 12,354.00 |
26 May 2024 | 0.00007 | -0.00000300 | -4.07% | 0.000074 | 0.000074 | 0.00007 | 5,803.00 |
25 May 2024 | 0.000074 | -0.00000035 | -0.47% | 0.000075 | 0.000075 | 0.000074 | 521.00 |
24 May 2024 | 0.000074 | 0.00000010 | 0.14% | 0.000074 | 0.000076 | 0.000073 | 846.00 |
23 May 2024 | 0.000074 | -0.00000300 | -3.92% | 0.000076 | 0.000077 | 0.000072 | 126,982.00 |
22 May 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000077 | 0.000078 | 0.000076 | 704.00 |
21 May 2024 | 0.000078 | 0.00000200 | 2.62% | 0.000076 | 0.00008 | 0.000076 | 1,835.00 |
20 May 2024 | 0.000076 | -0.00000500 | -6.16% | 0.000081 | 0.000083 | 0.000076 | 30,888.00 |
19 May 2024 | 0.000081 | -0.00000300 | -3.57% | 0.000083 | 0.000083 | 0.000081 | 594.00 |
18 May 2024 | 0.000084 | -0.00000047 | -0.56% | 0.000083 | 0.000085 | 0.000083 | 2,403.00 |
17 May 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000083 | 409.00 |
16 May 2024 | 0.000086 | 0.00000019 | 0.22% | 0.000085 | 0.000087 | 0.000084 | 2,798.00 |
15 May 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000084 | 0.000087 | 0.000082 | 6,138.00 |
14 May 2024 | 0.000084 | 0.00000200 | 2.43% | 0.000082 | 0.000093 | 0.000082 | 34,774.00 |
13 May 2024 | 0.000082 | 0.00000011 | 0.13% | 0.000082 | 0.000086 | 0.000081 | 532.00 |
12 May 2024 | 0.000082 | -0.00000075 | -0.90% | 0.000083 | 0.000084 | 0.000082 | 352.00 |
11 May 2024 | 0.000083 | -0.00000100 | -1.19% | 0.000084 | 0.000085 | 0.000083 | 962.00 |
10 May 2024 | 0.000084 | -0.00000200 | -2.32% | 0.000086 | 0.000087 | 0.000084 | 3,570.00 |
09 May 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000084 | 0.000086 | 0.000084 | 1,033.00 |
08 May 2024 | 0.000085 | -0.00000004 | -0.05% | 0.000084 | 0.000085 | 0.000082 | 861.00 |
07 May 2024 | 0.000085 | 0.00000012 | 0.14% | 0.000083 | 0.000085 | 0.000082 | 598.00 |
06 May 2024 | 0.000085 | 0.00000058 | 0.69% | 0.000082 | 0.000085 | 0.000082 | 372.00 |
05 May 2024 | 0.000084 | 0.00000090 | 1.08% | 0.000083 | 0.000084 | 0.000082 | 4,599.00 |
04 May 2024 | 0.000083 | -0.00000042 | -0.50% | 0.000084 | 0.000084 | 0.000082 | 457.00 |
03 May 2024 | 0.000084 | 0.00000100 | 1.21% | 0.000082 | 0.000084 | 0.000081 | 943.00 |
02 May 2024 | 0.000082 | 0.00000300 | 3.77% | 0.000081 | 0.000082 | 0.00008 | 989.00 |
01 May 2024 | 0.00008 | 0.00000077 | 0.98% | 0.000078 | 0.000081 | 0.000077 | 1,234.00 |
30 Abr 2024 | 0.000079 | 0.00000200 | 2.60% | 0.000078 | 0.00008 | 0.000077 | 7,518.00 |
29 Abr 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000078 | 0.000079 | 0.000077 | 2,953.00 |
28 Abr 2024 | 0.000079 | -0.00000100 | -1.25% | 0.00008 | 0.00008 | 0.000078 | 289.00 |
27 Abr 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000081 | 0.000083 | 0.00008 | 4,475.00 |
26 Abr 2024 | 0.000082 | -0.00000300 | -3.54% | 0.000084 | 0.000084 | 0.000082 | 861.00 |
25 Abr 2024 | 0.000085 | 0.00000200 | 2.42% | 0.000082 | 0.000085 | 0.000082 | 968.00 |
24 Abr 2024 | 0.000083 | -0.00000400 | -4.64% | 0.000085 | 0.000088 | 0.000083 | 1,770.00 |
23 Abr 2024 | 0.000086 | -0.00000100 | -1.14% | 0.000087 | 0.000088 | 0.000083 | 715.00 |
22 Abr 2024 | 0.000087 | 0.00000200 | 2.34% | 0.000087 | 0.000087 | 0.000085 | 863.00 |
21 Abr 2024 | 0.000085 | -0.00000100 | -1.15% | 0.000086 | 0.000088 | 0.000084 | 878.00 |
20 Abr 2024 | 0.000087 | 0.00000500 | 6.09% | 0.000083 | 0.000088 | 0.000083 | 797.00 |
19 Abr 2024 | 0.000082 | -0.00000100 | -1.20% | 0.000081 | 0.000085 | 0.00008 | 35,847.00 |
18 Abr 2024 | 0.000083 | -0.00000083 | -0.99% | 0.000083 | 0.000084 | 0.000081 | 1,946.00 |
17 Abr 2024 | 0.000084 | 0.00000061 | 0.73% | 0.000083 | 0.000085 | 0.000079 | 1,324.00 |
16 Abr 2024 | 0.000084 | 0.00000400 | 5.00% | 0.000081 | 0.000084 | 0.00008 | 12,940.00 |
15 Abr 2024 | 0.00008 | -0.00000500 | -5.87% | 0.000085 | 0.000087 | 0.00008 | 99,767.00 |
14 Abr 2024 | 0.000085 | 0.00000300 | 3.66% | 0.000082 | 0.000086 | 0.000081 | 108,382.00 |
13 Abr 2024 | 0.000082 | -0.00000600 | -6.82% | 0.000089 | 0.000089 | 0.000075 | 38,922.00 |
12 Abr 2024 | 0.000088 | -0.00000900 | -9.28% | 0.000097 | 0.000098 | 0.000083 | 20,506.00 |
11 Abr 2024 | 0.000097 | 0.00000066 | 0.69% | 0.000096 | 0.000098 | 0.000095 | 13,373.00 |
10 Abr 2024 | 0.000096 | -0.00000200 | -2.04% | 0.0001 | 0.0001 | 0.000094 | 15,240.00 |
09 Abr 2024 | 0.000098 | -0.00000002 | -0.02% | 0.000099 | 0.000099 | 0.000097 | 722.00 |
08 Abr 2024 | 0.000098 | -0.00000400 | -3.91% | 0.000102 | 0.000102 | 0.000098 | 995.00 |
07 Abr 2024 | 0.000102 | 0.00000100 | 0.99% | 0.000102 | 0.000105 | 0.000102 | 552.00 |
06 Abr 2024 | 0.000101 | -0.00000043 | -0.42% | 0.000101 | 0.000103 | 0.0001 | 1,448.00 |
05 Abr 2024 | 0.000101 | -0.00000300 | -2.86% | 0.000103 | 0.000103 | 0.0001 | 744.00 |
04 Abr 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000103 | 0.000105 | 0.000102 | 1,042.00 |
03 Abr 2024 | 0.000104 | -0.00000092 | -0.88% | 0.000104 | 0.000106 | 0.000101 | 1,007.00 |
02 Abr 2024 | 0.000104 | 0.00000100 | 0.97% | 0.000103 | 0.000106 | 0.000102 | 2,434.00 |
01 Abr 2024 | 0.000103 | -0.00000200 | -1.90% | 0.000105 | 0.000107 | 0.000102 | 10,182.00 |
31 Mar 2024 | 0.000105 | -0.00000300 | -2.79% | 0.000106 | 0.000108 | 0.000103 | 10,454.00 |
30 Mar 2024 | 0.000108 | -0.00000200 | -1.83% | 0.000109 | 0.00011 | 0.000105 | 8,199.00 |
29 Mar 2024 | 0.000109 | -0.00000097 | -0.88% | 0.000111 | 0.000111 | 0.000107 | 808.00 |
28 Mar 2024 | 0.00011 | -0.00000200 | -1.78% | 0.000111 | 0.000112 | 0.000109 | 1,107.00 |
27 Mar 2024 | 0.000112 | -0.00000400 | -3.44% | 0.000115 | 0.000117 | 0.00011 | 2,903.00 |
26 Mar 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000117 | 0.000118 | 0.000113 | 2,405.00 |
25 Mar 2024 | 0.000118 | 0.00000100 | 0.86% | 0.000116 | 0.000118 | 0.000115 | 478.00 |
24 Mar 2024 | 0.000117 | 0.00000200 | 1.74% | 0.000113 | 0.000118 | 0.000113 | 2,303.00 |
23 Mar 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000118 | 0.000113 | 21,459.00 |
22 Mar 2024 | 0.000112 | 0.00000100 | 0.90% | 0.000112 | 0.000114 | 0.000109 | 2,244.00 |
21 Mar 2024 | 0.000111 | -0.00000400 | -3.48% | 0.000113 | 0.000115 | 0.000109 | 6,404.00 |
20 Mar 2024 | 0.000115 | 0.00000500 | 4.55% | 0.000112 | 0.000116 | 0.000108 | 15,864.00 |
19 Mar 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000116 | 0.000105 | 19,871.00 |
18 Mar 2024 | 0.000111 | -0.00000900 | -7.52% | 0.00012 | 0.000121 | 0.000111 | 9,379.00 |
17 Mar 2024 | 0.00012 | -0.00000013 | -0.11% | 0.00012 | 0.000126 | 0.000109 | 138,263.00 |
16 Mar 2024 | 0.00012 | -0.000011 | -8.39% | 0.000131 | 0.000134 | 0.000117 | 11,194.00 |
15 Mar 2024 | 0.000131 | 0.000025 | 23.56% | 0.00014 | 0.000144 | 0.000124 | 54,377.00 |
14 Mar 2024 | 0.000106 | 0.00 | 0.00% | 0.000106 | 0.000106 | 0.000106 | 0.00 |
13 Mar 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000106 | 0.00011 | 0.000105 | 36,718.00 |
12 Mar 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.000109 | 0.000102 | 9,111.00 |
11 Mar 2024 | 0.000107 | 0.00000600 | 5.94% | 0.000101 | 0.000117 | 0.0001 | 68,681.00 |
10 Mar 2024 | 0.000101 | 0.00000600 | 6.33% | 0.000095 | 0.000106 | 0.000093 | 37,065.00 |
09 Mar 2024 | 0.000095 | 0.00000400 | 4.41% | 0.000092 | 0.000096 | 0.00009 | 18,507.00 |
08 Mar 2024 | 0.000091 | -0.00000400 | -4.24% | 0.000095 | 0.000095 | 0.000085 | 20,310.00 |
07 Mar 2024 | 0.000094 | 0.00000078 | 0.83% | 0.000094 | 0.000097 | 0.000091 | 19,217.00 |
06 Mar 2024 | 0.000093 | 0.00000200 | 2.19% | 0.000092 | 0.000094 | 0.000088 | 49,355.00 |
05 Mar 2024 | 0.000091 | 0.00000047 | 0.52% | 0.000091 | 0.000102 | 0.000084 | 66,043.00 |
04 Mar 2024 | 0.000091 | -0.00000800 | -8.10% | 0.000098 | 0.000099 | 0.000089 | 18,565.00 |
03 Mar 2024 | 0.000099 | 0.00000500 | 5.32% | 0.000096 | 0.000102 | 0.000086 | 38,772.00 |
02 Mar 2024 | 0.000094 | 0.00000700 | 8.02% | 0.000089 | 0.000096 | 0.000089 | 9,646.00 |
01 Mar 2024 | 0.000087 | 0.00000300 | 3.57% | 0.000086 | 0.000088 | 0.000086 | 16,403.00 |
29 Feb 2024 | 0.000084 | 0.00000018 | 0.21% | 0.000083 | 0.000088 | 0.000083 | 47,426.00 |