Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LYMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000091 | 0.00000091 | 0.00 |
| 02 May 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000091 | 0.00000091 | 0.00 |
| 01 May 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000091 | 0.00000091 | 0.00 |
| 30 Abr 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000092 | 0.00000093 | 0.00000090 | 163,718.00 |
| 29 Abr 2024 | 0.00000091 | -0.00000004 | -4.21% | 0.00000095 | 0.00000096 | 0.00000091 | 218,788.00 |
| 28 Abr 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000095 | 0.00000096 | 0.00000093 | 119,627.00 |
| 27 Abr 2024 | 0.00000096 | -0.00000005 | -4.95% | 0.00000101 | 0.00000102 | 0.00000095 | 177,227.00 |
| 26 Abr 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000097 | 0.00000103 | 0.00000097 | 607,551.00 |
| 25 Abr 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000095 | 0.00000100 | 0.00000094 | 404,280.00 |
| 24 Abr 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000095 | 0.00000097 | 0.00000093 | 392,425.00 |
| 23 Abr 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000098 | 0.00000095 | 269,430.00 |
| 22 Abr 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000099 | 0.00000102 | 0.00000097 | 770,357.00 |
| 21 Abr 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000097 | 0.00000101 | 0.00000095 | 157,196.00 |
| 20 Abr 2024 | 0.00000097 | 0.00 | 0.00% | 0.00000096 | 0.00000098 | 0.00000095 | 120,400.00 |
| 19 Abr 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000101 | 0.00000103 | 0.00000090 | 510,824.00 |
| 18 Abr 2024 | 0.00000100 | -0.00000009 | -8.26% | 0.00000107 | 0.00000108 | 0.00000100 | 205,976.00 |
| 17 Abr 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000112 | 0.00000113 | 0.00000107 | 151,547.00 |
| 16 Abr 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000111 | 0.00000113 | 0.00000108 | 187,686.00 |
| 15 Abr 2024 | 0.00000109 | -0.00000008 | -6.84% | 0.00000119 | 0.00000120 | 0.00000109 | 506,286.00 |
| 14 Abr 2024 | 0.00000117 | -0.00000014 | -10.69% | 0.00000132 | 0.00000133 | 0.00000115 | 1,165,800.00 |
| 13 Abr 2024 | 0.00000131 | -0.00000010 | -7.09% | 0.00000140 | 0.00000140 | 0.00000129 | 472,063.00 |
| 12 Abr 2024 | 0.00000141 | 0.00000005 | 3.68% | 0.00000134 | 0.00000148 | 0.00000132 | 824,144.00 |
| 11 Abr 2024 | 0.00000136 | -0.00000014 | -9.33% | 0.00000147 | 0.00000147 | 0.00000134 | 265,373.00 |
| 10 Abr 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000147 | 0.00000151 | 0.00000140 | 68,182.00 |
| 09 Abr 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000146 | 0.00000159 | 0.00000145 | 35,309.00 |
| 08 Abr 2024 | 0.00000144 | -0.00000009 | -5.88% | 0.00000156 | 0.00000162 | 0.00000144 | 76,158.00 |
| 07 Abr 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000155 | 0.00000164 | 0.00000147 | 78,803.00 |
| 06 Abr 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000153 | 0.00000163 | 0.00000143 | 63,874.00 |
| 05 Abr 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000156 | 0.00000165 | 0.00000150 | 69,629.00 |
| 04 Abr 2024 | 0.00000159 | 0.00000004 | 2.58% | 0.00000157 | 0.00000162 | 0.00000147 | 58,839.00 |
| 03 Abr 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000160 | 0.00000167 | 0.00000151 | 44,519.00 |
| 02 Abr 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000159 | 0.00000166 | 0.00000150 | 1,289,215.00 |
| 01 Abr 2024 | 0.00000158 | 0.00000015 | 10.49% | 0.00000142 | 0.00000166 | 0.00000141 | 266,274.00 |
| 31 Mar 2024 | 0.00000143 | 0.00000006 | 4.38% | 0.00000139 | 0.00000150 | 0.00000135 | 319,646.00 |
| 30 Mar 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000145 | 0.00000148 | 0.00000134 | 263,900.00 |
| 29 Mar 2024 | 0.00000139 | 0.00000007 | 5.30% | 0.00000133 | 0.00000147 | 0.00000129 | 329,865.00 |
| 28 Mar 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000135 | 0.00000141 | 0.00000129 | 556,902.00 |
| 27 Mar 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000138 | 0.00000143 | 0.00000134 | 483,576.00 |
| 26 Mar 2024 | 0.00000138 | -0.00000031 | -18.34% | 0.00000169 | 0.00000171 | 0.00000138 | 416,301.00 |
| 25 Mar 2024 | 0.00000169 | -0.00000002 | -1.17% | 0.00000171 | 0.00000173 | 0.00000164 | 123,309.00 |
| 24 Mar 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000169 | 0.00000173 | 0.00000166 | 152,017.00 |
| 23 Mar 2024 | 0.00000169 | -0.00000007 | -3.98% | 0.00000173 | 0.00000184 | 0.00000163 | 177,231.00 |
| 22 Mar 2024 | 0.00000176 | 0.00000010 | 6.02% | 0.00000166 | 0.00000181 | 0.00000161 | 540,608.00 |
| 21 Mar 2024 | 0.00000166 | 0.00000010 | 6.41% | 0.00000157 | 0.00000173 | 0.00000148 | 101,582.00 |
| 20 Mar 2024 | 0.00000156 | 0.00000007 | 4.70% | 0.00000149 | 0.00000178 | 0.00000142 | 773,695.00 |
| 19 Mar 2024 | 0.00000149 | 0.00000017 | 12.88% | 0.00000133 | 0.00000149 | 0.00000123 | 2,124,133.00 |
| 18 Mar 2024 | 0.00000132 | -0.00000011 | -7.69% | 0.00000143 | 0.00000143 | 0.00000120 | 1,230,236.00 |
| 17 Mar 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000140 | 0.00000156 | 0.00000136 | 275,098.00 |
| 16 Mar 2024 | 0.00000139 | -0.00000019 | -12.03% | 0.00000161 | 0.00000180 | 0.00000135 | 586,557.00 |
| 15 Mar 2024 | 0.00000158 | 0.00000050 | 46.30% | 0.00000154 | 0.00000183 | 0.00000125 | 2,108,353.00 |
| 14 Mar 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000108 | 0.00000108 | 0.00000108 | 0.00 |
| 13 Mar 2024 | 0.00000108 | 0.00000022 | 25.58% | 0.00000086 | 0.00000111 | 0.00000081 | 3,152,288.00 |
| 12 Mar 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000088 | 0.00000081 | 586,270.00 |
| 11 Mar 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000087 | 0.00000088 | 0.00000079 | 652,875.00 |
| 10 Mar 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000088 | 0.00000080 | 530,773.00 |
| 09 Mar 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000084 | 0.00000085 | 0.00000080 | 207,051.00 |
| 08 Mar 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000085 | 0.00000086 | 0.00000080 | 690,012.00 |
| 07 Mar 2024 | 0.00000087 | 0.00000007 | 8.75% | 0.00000079 | 0.00000090 | 0.00000079 | 704,065.00 |
| 06 Mar 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000083 | 0.00000085 | 0.00000078 | 644,485.00 |
| 05 Mar 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000091 | 0.00000082 | 655,915.00 |
| 04 Mar 2024 | 0.00000086 | -0.00000012 | -12.24% | 0.00000099 | 0.00000102 | 0.00000083 | 981,776.00 |
| 03 Mar 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000104 | 0.00000095 | 245,253.00 |
| 02 Mar 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000103 | 0.00000094 | 280,898.00 |
| 01 Mar 2024 | 0.00000097 | 0.00000005 | 5.43% | 0.00000090 | 0.00000102 | 0.00000086 | 1,189,461.00 |
| 29 Feb 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000085 | 0.00000092 | 0.00000083 | 367,301.00 |
| 28 Feb 2024 | 0.00000086 | 0.00000003 | 3.61% | 0.00000082 | 0.00000090 | 0.00000080 | 536,649.00 |
| 27 Feb 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000085 | 0.00000088 | 0.00000081 | 347,750.00 |
| 26 Feb 2024 | 0.00000083 | -0.00000008 | -8.79% | 0.00000090 | 0.00000092 | 0.00000083 | 210,391.00 |
| 25 Feb 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000110 | 0.00000089 | 908,175.00 |
| 24 Feb 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000086 | 0.00000094 | 0.00000086 | 435,449.00 |
| 23 Feb 2024 | 0.00000087 | 0.00000003 | 3.57% | 0.00000085 | 0.00000089 | 0.00000083 | 406,174.00 |
| 22 Feb 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000087 | 0.00000089 | 0.00000082 | 127,242.00 |
| 21 Feb 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000089 | 0.00000091 | 0.00000086 | 114,208.00 |
| 20 Feb 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000092 | 0.00000098 | 0.00000083 | 795,283.00 |
| 19 Feb 2024 | 0.00000090 | -0.00000005 | -5.26% | 0.00000093 | 0.00000095 | 0.00000090 | 79,015.00 |
| 18 Feb 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000098 | 0.00000098 | 0.00000093 | 322,334.00 |
| 17 Feb 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000097 | 0.00000100 | 0.00000096 | 154,660.00 |
| 16 Feb 2024 | 0.00000099 | -0.00000004 | -3.88% | 0.00000101 | 0.00000105 | 0.00000096 | 404,375.00 |
| 15 Feb 2024 | 0.00000103 | 0.00000010 | 10.75% | 0.00000093 | 0.00000109 | 0.00000091 | 1,131,279.00 |
| 14 Feb 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000097 | 0.00000091 | 294,608.00 |
| 13 Feb 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000098 | 0.00000094 | 187,125.00 |
| 12 Feb 2024 | 0.00000094 | -0.00000012 | -11.32% | 0.00000104 | 0.00000107 | 0.00000092 | 533,040.00 |
| 11 Feb 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000110 | 0.00000103 | 348,809.00 |
| 10 Feb 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000112 | 0.00000104 | 218,911.00 |
| 09 Feb 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000112 | 0.00000100 | 834,904.00 |
| 08 Feb 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000111 | 0.00000104 | 256,765.00 |
| 07 Feb 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000109 | 0.00000111 | 0.00000104 | 293,376.00 |
| 06 Feb 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000111 | 0.00000121 | 0.00000109 | 566,939.00 |
| 05 Feb 2024 | 0.00000114 | 0.00000012 | 11.76% | 0.00000103 | 0.00000123 | 0.00000100 | 972,885.00 |
| 04 Feb 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000100 | 0.00000105 | 0.00000099 | 349,285.00 |
| 03 Feb 2024 | 0.00000102 | -0.00000013 | -11.30% | 0.00000113 | 0.00000113 | 0.00000100 | 627,283.00 |
