Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.LTOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.17653 | -0.00066 | -0.37% | 0.17718 | 0.18108 | 0.17632 | 163,782.00 |
| 10 May 2024 | 0.17719 | -0.00711 | -3.86% | 0.18515 | 0.19305 | 0.17593 | 494,656.00 |
| 09 May 2024 | 0.1843 | 0.00209 | 1.15% | 0.18255 | 0.18468 | 0.17475 | 286,464.00 |
| 08 May 2024 | 0.18221 | -0.00687 | -3.63% | 0.18884 | 0.18974 | 0.17758 | 554,492.00 |
| 07 May 2024 | 0.18908 | 0.00094 | 0.50% | 0.18799 | 0.19785 | 0.18732 | 460,971.00 |
| 06 May 2024 | 0.18814 | -0.00722 | -3.70% | 0.19489 | 0.19942 | 0.18786 | 434,900.00 |
| 05 May 2024 | 0.19536 | 0.00736 | 3.91% | 0.18768 | 0.19636 | 0.18497 | 497,989.00 |
| 04 May 2024 | 0.188 | 0.00363 | 1.97% | 0.18427 | 0.19024 | 0.18193 | 334,037.00 |
| 03 May 2024 | 0.18437 | 0.0088 | 5.01% | 0.176 | 0.18614 | 0.17293 | 308,543.00 |
| 02 May 2024 | 0.17557 | 0.00546 | 3.21% | 0.17022 | 0.17747 | 0.16364 | 463,319.00 |
| 01 May 2024 | 0.17011 | 0.00664 | 4.06% | 0.16311 | 0.17031 | 0.15268 | 766,868.00 |
| 30 Abr 2024 | 0.16347 | -0.01603 | -8.93% | 0.17859 | 0.18208 | 0.15742 | 714,131.00 |
| 29 Abr 2024 | 0.1795 | 0.00018 | 0.10% | 0.17971 | 0.1814 | 0.17014 | 632,329.00 |
| 28 Abr 2024 | 0.17932 | -0.00643 | -3.46% | 0.18607 | 0.1895 | 0.17836 | 451,350.00 |
| 27 Abr 2024 | 0.18575 | 0.00228 | 1.24% | 0.18385 | 0.20064 | 0.17763 | 844,054.00 |
| 26 Abr 2024 | 0.18347 | -0.00549 | -2.91% | 0.18878 | 0.1895 | 0.17902 | 801,452.00 |
| 25 Abr 2024 | 0.18896 | -0.00558 | -2.87% | 0.19422 | 0.19601 | 0.18227 | 589,561.00 |
| 24 Abr 2024 | 0.19454 | -0.01556 | -7.41% | 0.20985 | 0.21651 | 0.19304 | 638,063.00 |
| 23 Abr 2024 | 0.2101 | -0.00529 | -2.46% | 0.21573 | 0.21875 | 0.20529 | 766,662.00 |
| 22 Abr 2024 | 0.21539 | 0.01413 | 7.02% | 0.20064 | 0.21645 | 0.19986 | 902,818.00 |
| 21 Abr 2024 | 0.20126 | -0.00618 | -2.98% | 0.20807 | 0.21143 | 0.19835 | 622,913.00 |
| 20 Abr 2024 | 0.20744 | 0.01321 | 6.80% | 0.194 | 0.20959 | 0.19175 | 686,611.00 |
| 19 Abr 2024 | 0.19423 | -0.00181 | -0.92% | 0.19771 | 0.20311 | 0.18122 | 1,128,646.00 |
| 18 Abr 2024 | 0.19604 | -0.00309 | -1.55% | 0.19974 | 0.20283 | 0.18915 | 1,125,124.00 |
| 17 Abr 2024 | 0.19913 | -0.01422 | -6.67% | 0.21259 | 0.21808 | 0.19578 | 1,179,303.00 |
| 16 Abr 2024 | 0.21335 | 0.00423 | 2.02% | 0.20855 | 0.22019 | 0.19625 | 1,071,048.00 |
| 15 Abr 2024 | 0.20912 | -0.00721 | -3.33% | 0.21617 | 0.23412 | 0.19872 | 1,632,302.00 |
| 14 Abr 2024 | 0.21633 | 0.0121 | 5.92% | 0.200 | 0.22706 | 0.19495 | 1,735,274.00 |
| 13 Abr 2024 | 0.20423 | -0.01381 | -6.33% | 0.2157 | 0.23677 | 0.18032 | 1,733,745.00 |
| 12 Abr 2024 | 0.21804 | -0.02289 | -9.50% | 0.24117 | 0.26246 | 0.20878 | 1,680,036.00 |
| 11 Abr 2024 | 0.24093 | -0.01177 | -4.66% | 0.25224 | 0.26065 | 0.23808 | 1,165,245.00 |
| 10 Abr 2024 | 0.2527 | 0.00911 | 3.74% | 0.2442 | 0.25777 | 0.23602 | 1,264,790.00 |
| 09 Abr 2024 | 0.24359 | -0.01362 | -5.30% | 0.25772 | 0.26499 | 0.24161 | 1,547,809.00 |
| 08 Abr 2024 | 0.25721 | 0.01071 | 4.34% | 0.24741 | 0.273 | 0.2404 | 1,405,714.00 |
| 07 Abr 2024 | 0.2465 | 0.00093 | 0.38% | 0.2454 | 0.25329 | 0.24192 | 1,145,887.00 |
| 06 Abr 2024 | 0.24557 | 0.01427 | 6.17% | 0.23015 | 0.26457 | 0.22688 | 1,711,676.00 |
| 05 Abr 2024 | 0.2313 | -0.00798 | -3.34% | 0.23983 | 0.24378 | 0.21376 | 1,550,398.00 |
| 04 Abr 2024 | 0.23928 | 0.01862 | 8.44% | 0.21924 | 0.24862 | 0.20629 | 1,711,234.00 |
| 03 Abr 2024 | 0.22066 | -0.00768 | -3.36% | 0.23021 | 0.244 | 0.21486 | 1,640,179.00 |
| 02 Abr 2024 | 0.22834 | -0.03685 | -13.90% | 0.2637 | 0.26563 | 0.2233 | 2,290,788.00 |
| 01 Abr 2024 | 0.26519 | -0.00619 | -2.28% | 0.27202 | 0.27435 | 0.24795 | 1,716,064.00 |
| 31 Mar 2024 | 0.27138 | 0.01098 | 4.22% | 0.25989 | 0.28366 | 0.24857 | 2,031,176.00 |
| 30 Mar 2024 | 0.2604 | -0.00781 | -2.91% | 0.267 | 0.28666 | 0.25595 | 1,916,206.00 |
| 29 Mar 2024 | 0.26821 | 0.01485 | 5.86% | 0.25377 | 0.28685 | 0.23853 | 2,060,169.00 |
| 28 Mar 2024 | 0.25336 | 0.00591 | 2.39% | 0.24666 | 0.28555 | 0.23827 | 2,082,443.00 |
| 27 Mar 2024 | 0.24745 | -0.02961 | -10.69% | 0.27659 | 0.29283 | 0.24051 | 2,244,426.00 |
| 26 Mar 2024 | 0.27706 | 0.03577 | 14.82% | 0.24168 | 0.29675 | 0.22257 | 2,363,960.00 |
| 25 Mar 2024 | 0.24129 | 0.05334 | 28.38% | 0.18793 | 0.25549 | 0.18551 | 2,573,322.00 |
| 24 Mar 2024 | 0.18795 | 0.01167 | 6.62% | 0.17625 | 0.20395 | 0.17603 | 2,147,363.00 |
| 23 Mar 2024 | 0.17628 | 0.01211 | 7.38% | 0.16633 | 0.18662 | 0.16022 | 2,140,165.00 |
| 22 Mar 2024 | 0.16417 | -0.02059 | -11.14% | 0.18277 | 0.1836 | 0.16221 | 1,884,442.00 |
| 21 Mar 2024 | 0.18476 | 0.02844 | 18.19% | 0.15791 | 0.193 | 0.15569 | 2,448,164.00 |
| 20 Mar 2024 | 0.15632 | -0.00156 | -0.99% | 0.16135 | 0.16397 | 0.14209 | 3,360,688.00 |
| 19 Mar 2024 | 0.15788 | 0.00188 | 1.21% | 0.15308 | 0.17278 | 0.13372 | 2,005,360.00 |
| 18 Mar 2024 | 0.156 | 0.02678 | 20.72% | 0.12949 | 0.18297 | 0.12364 | 2,901,129.00 |
| 17 Mar 2024 | 0.12922 | -0.00113 | -0.87% | 0.13029 | 0.1324 | 0.12576 | 1,163,582.00 |
| 16 Mar 2024 | 0.13035 | -0.01299 | -9.06% | 0.1438 | 0.151 | 0.12737 | 2,993,885.00 |
| 15 Mar 2024 | 0.14334 | 0.00067 | 0.47% | 0.13588 | 0.15272 | 0.13224 | 3,067,549.00 |
| 14 Mar 2024 | 0.14267 | 0.00 | 0.00% | 0.14267 | 0.14267 | 0.14267 | 0.00 |
| 13 Mar 2024 | 0.14267 | 0.01383 | 10.73% | 0.12855 | 0.14731 | 0.12784 | 3,869,499.00 |
| 12 Mar 2024 | 0.12884 | 0.00037 | 0.29% | 0.12866 | 0.13263 | 0.11957 | 3,400,649.00 |
| 11 Mar 2024 | 0.12847 | 0.00755 | 6.24% | 0.12149 | 0.12982 | 0.11792 | 3,422,663.00 |
| 10 Mar 2024 | 0.12092 | -0.00261 | -2.11% | 0.12385 | 0.12467 | 0.11647 | 3,042,116.00 |
| 09 Mar 2024 | 0.12353 | 0.00042 | 0.34% | 0.12271 | 0.12565 | 0.12222 | 1,800,885.00 |
| 08 Mar 2024 | 0.12311 | 0.00372 | 3.12% | 0.11914 | 0.13113 | 0.11706 | 3,337,525.00 |
| 07 Mar 2024 | 0.11939 | 0.00485 | 4.23% | 0.1146 | 0.11967 | 0.11047 | 2,843,432.00 |
| 06 Mar 2024 | 0.11454 | 0.00774 | 7.25% | 0.10682 | 0.11552 | 0.10445 | 1,899,159.00 |
| 05 Mar 2024 | 0.1068 | -0.00631 | -5.58% | 0.11251 | 0.11783 | 0.09311 | 1,256,017.00 |
| 04 Mar 2024 | 0.11311 | -0.00124 | -1.08% | 0.11508 | 0.11912 | 0.1103 | 2,908,168.00 |
| 03 Mar 2024 | 0.11435 | -0.00074 | -0.64% | 0.1157 | 0.1165 | 0.10692 | 1,769,054.00 |
| 02 Mar 2024 | 0.11509 | 0.00847 | 7.94% | 0.10624 | 0.11646 | 0.10565 | 1,975,391.00 |
| 01 Mar 2024 | 0.10662 | 0.00336 | 3.25% | 0.10374 | 0.10738 | 0.10369 | 2,740,573.00 |
| 29 Feb 2024 | 0.10326 | 0.00291 | 2.90% | 0.1007 | 0.10618 | 0.09935 | 3,224,019.00 |
| 28 Feb 2024 | 0.10035 | -0.00108 | -1.06% | 0.10193 | 0.10419 | 0.0961 | 4,055,791.00 |
| 27 Feb 2024 | 0.10143 | 0.00101 | 1.01% | 0.10089 | 0.10403 | 0.09983 | 2,891,600.00 |
| 26 Feb 2024 | 0.10042 | 0.00109 | 1.10% | 0.10008 | 0.10187 | 0.09703 | 609,375.00 |
| 25 Feb 2024 | 0.09933 | 0.00064 | 0.65% | 0.0987 | 0.10281 | 0.0967 | 2,435,721.00 |
| 24 Feb 2024 | 0.09869 | 0.00498 | 5.31% | 0.09384 | 0.09941 | 0.09153 | 4,575,954.00 |
| 23 Feb 2024 | 0.09371 | 0.00066 | 0.71% | 0.09312 | 0.09496 | 0.09099 | 4,283,613.00 |
| 22 Feb 2024 | 0.09305 | 0.00186 | 2.04% | 0.09105 | 0.09533 | 0.08954 | 3,878,032.00 |
| 21 Feb 2024 | 0.09119 | -0.00422 | -4.42% | 0.09487 | 0.09588 | 0.08789 | 5,665,204.00 |
| 20 Feb 2024 | 0.09541 | 0.00115 | 1.22% | 0.09427 | 0.09836 | 0.0913 | 6,776,425.00 |
| 19 Feb 2024 | 0.09426 | 0.0003 | 0.32% | 0.09414 | 0.09487 | 0.09196 | 5,469,612.00 |
| 18 Feb 2024 | 0.09396 | 0.0045 | 5.03% | 0.08946 | 0.09537 | 0.08859 | 3,631,247.00 |
| 17 Feb 2024 | 0.08946 | -0.00251 | -2.73% | 0.0919 | 0.09197 | 0.08645 | 6,442,707.00 |
| 16 Feb 2024 | 0.09197 | 0.00311 | 3.50% | 0.08884 | 0.09214 | 0.08816 | 4,707,276.00 |
| 15 Feb 2024 | 0.08886 | 0.00148 | 1.69% | 0.08744 | 0.08947 | 0.08676 | 4,134,048.00 |
| 14 Feb 2024 | 0.08738 | 0.00073 | 0.84% | 0.08634 | 0.09058 | 0.08574 | 5,439,694.00 |
| 13 Feb 2024 | 0.08665 | 0.00294 | 3.51% | 0.08416 | 0.0876 | 0.08276 | 6,394,504.00 |
| 12 Feb 2024 | 0.08371 | 0.00194 | 2.37% | 0.08207 | 0.08419 | 0.08045 | 4,760,630.00 |
| 11 Feb 2024 | 0.08177 | -0.00007 | -0.09% | 0.08219 | 0.08411 | 0.08153 | 5,852,979.00 |
| 10 Feb 2024 | 0.08184 | -0.00083 | -1.00% | 0.08275 | 0.08379 | 0.0809 | 6,448,366.00 |
