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.
LPTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00027109 | -0.00000300 | -1.09% | 0.00027491 | 0.00028138 | 0.00026968 | 27.00 |
| 27 Jun 2024 | 0.00027398 | 0.00000200 | 0.73% | 0.00027238 | 0.00028099 | 0.00026470 | 27.00 |
| 26 Jun 2024 | 0.00027212 | -0.00000900 | -3.20% | 0.00028061 | 0.00028527 | 0.00026911 | 28.00 |
| 25 Jun 2024 | 0.00028101 | 0.00000700 | 2.56% | 0.00027389 | 0.00028409 | 0.00027021 | 22.00 |
| 24 Jun 2024 | 0.00027388 | 0.00001200 | 4.59% | 0.00026408 | 0.00027541 | 0.00025082 | 46.00 |
| 23 Jun 2024 | 0.00026169 | -0.00001100 | -4.03% | 0.00027208 | 0.00027829 | 0.00026098 | 18.00 |
| 22 Jun 2024 | 0.00027272 | -0.00000700 | -2.51% | 0.00027850 | 0.00028112 | 0.00027027 | 14.00 |
| 21 Jun 2024 | 0.00027938 | -0.00001000 | -3.45% | 0.00029019 | 0.00029529 | 0.00027507 | 37.00 |
| 20 Jun 2024 | 0.00028958 | 0.00000200 | 0.69% | 0.00028872 | 0.00030538 | 0.00028262 | 38.00 |
| 19 Jun 2024 | 0.00028789 | 0.00000800 | 2.86% | 0.00027921 | 0.00029459 | 0.00027561 | 53.00 |
| 18 Jun 2024 | 0.00027952 | -0.00002600 | -8.50% | 0.00030519 | 0.00030620 | 0.00027231 | 51.00 |
| 17 Jun 2024 | 0.00030602 | -0.00002300 | -6.98% | 0.00032992 | 0.00032999 | 0.00030361 | 47.00 |
| 16 Jun 2024 | 0.00032928 | -0.00000200 | -0.60% | 0.00033102 | 0.00035189 | 0.00032492 | 49.00 |
| 15 Jun 2024 | 0.00033082 | -0.00002500 | -7.02% | 0.00035760 | 0.00036098 | 0.00032701 | 52.00 |
| 14 Jun 2024 | 0.00035631 | -0.00000100 | -0.28% | 0.00035601 | 0.00036858 | 0.00033702 | 70.00 |
| 13 Jun 2024 | 0.00035748 | -0.00000900 | -2.46% | 0.00036622 | 0.00036711 | 0.00034981 | 80.00 |
| 12 Jun 2024 | 0.00036632 | 0.00007000 | 23.62% | 0.00029948 | 0.00037789 | 0.00027982 | 98.00 |
| 11 Jun 2024 | 0.00029642 | -0.00003300 | -10.02% | 0.00032988 | 0.00033649 | 0.00029330 | 78.00 |
| 10 Jun 2024 | 0.00032944 | 0.00001100 | 3.45% | 0.00031988 | 0.00034217 | 0.00030141 | 74.00 |
| 09 Jun 2024 | 0.00031838 | -0.00001300 | -3.92% | 0.00033041 | 0.00034462 | 0.00031131 | 50.00 |
| 08 Jun 2024 | 0.00033128 | -0.00000500 | -1.49% | 0.00033604 | 0.00034759 | 0.00031781 | 64.00 |
| 07 Jun 2024 | 0.00033628 | -0.00000300 | -0.88% | 0.00034061 | 0.00034369 | 0.00030871 | 62.00 |
| 06 Jun 2024 | 0.00033918 | 0.00003800 | 12.62% | 0.00030108 | 0.00034978 | 0.00030031 | 89.00 |
| 05 Jun 2024 | 0.00030119 | -0.00000400 | -1.31% | 0.00030599 | 0.00031069 | 0.00029751 | 27.00 |
| 04 Jun 2024 | 0.00030522 | 0.00000010 | 0.03% | 0.00030511 | 0.00031898 | 0.00030471 | 28.00 |
| 03 Jun 2024 | 0.00030512 | -0.00001100 | -3.49% | 0.00031718 | 0.00032198 | 0.00030201 | 44.00 |
| 02 Jun 2024 | 0.00031562 | -0.00002500 | -7.34% | 0.00033972 | 0.00035068 | 0.00031562 | 41.00 |
| 01 Jun 2024 | 0.00034042 | 0.00000300 | 0.89% | 0.00033681 | 0.00034779 | 0.00033442 | 37.00 |
| 31 May 2024 | 0.00033744 | 0.00002600 | 8.35% | 0.00030999 | 0.00034139 | 0.00030469 | 50.00 |
| 30 May 2024 | 0.00031128 | 0.00000079 | 0.25% | 0.00031151 | 0.00032189 | 0.00029559 | 37.00 |
| 29 May 2024 | 0.00031049 | -0.00000900 | -2.82% | 0.00031749 | 0.00033170 | 0.00030961 | 42.00 |
| 28 May 2024 | 0.00031911 | 0.00001300 | 4.25% | 0.00030632 | 0.00033219 | 0.00030180 | 56.00 |
| 27 May 2024 | 0.00030572 | -0.00002700 | -8.11% | 0.00033261 | 0.00033659 | 0.00030091 | 55.00 |
| 26 May 2024 | 0.00033288 | 0.00000900 | 2.78% | 0.00032351 | 0.00033938 | 0.00032351 | 47.00 |
| 25 May 2024 | 0.00032351 | -0.00000300 | -0.92% | 0.00032743 | 0.00034418 | 0.00032111 | 45.00 |
| 24 May 2024 | 0.00032658 | -0.00001000 | -2.97% | 0.00033697 | 0.00034139 | 0.00031871 | 49.00 |
| 23 May 2024 | 0.00033651 | -0.00000400 | -1.17% | 0.00034058 | 0.00035006 | 0.00031669 | 67.00 |
| 22 May 2024 | 0.00034077 | 0.00004500 | 15.19% | 0.00029458 | 0.00036869 | 0.00029449 | 111.00 |
| 21 May 2024 | 0.00029618 | 0.00000500 | 1.72% | 0.00029228 | 0.00031361 | 0.00028701 | 88.00 |
| 20 May 2024 | 0.00029111 | 0.00000700 | 2.47% | 0.00028539 | 0.00031449 | 0.00028221 | 115.00 |
| 19 May 2024 | 0.00028371 | 0.00000044 | 0.16% | 0.00028461 | 0.00029330 | 0.00027479 | 97.00 |
| 18 May 2024 | 0.00028327 | -0.00000800 | -2.75% | 0.00028993 | 0.00029667 | 0.00028101 | 72.00 |
| 17 May 2024 | 0.00029084 | -0.00001000 | -3.33% | 0.00030032 | 0.00030399 | 0.00028292 | 92.00 |
| 16 May 2024 | 0.00030039 | -0.00000500 | -1.64% | 0.00030751 | 0.00031039 | 0.00029072 | 76.00 |
| 15 May 2024 | 0.00030572 | 0.00002800 | 10.07% | 0.00028020 | 0.00032425 | 0.00027428 | 104.00 |
| 14 May 2024 | 0.00027804 | -0.00000700 | -2.46% | 0.00028278 | 0.00029098 | 0.00026024 | 96.00 |
| 13 May 2024 | 0.00028478 | -0.00000900 | -3.07% | 0.00029301 | 0.00029489 | 0.00026531 | 111.00 |
| 12 May 2024 | 0.00029329 | 0.00000097 | 0.33% | 0.00029319 | 0.00030440 | 0.00028782 | 97.00 |
| 11 May 2024 | 0.00029232 | 0.00001400 | 5.04% | 0.00027848 | 0.00030329 | 0.00027561 | 103.00 |
| 10 May 2024 | 0.00027789 | 0.00000600 | 2.21% | 0.00027170 | 0.00031530 | 0.00026934 | 100.00 |
| 09 May 2024 | 0.00027148 | 0.00004300 | 18.83% | 0.00022818 | 0.00027409 | 0.00022818 | 98.00 |
| 08 May 2024 | 0.00022832 | -0.00002300 | -9.16% | 0.00025272 | 0.00025378 | 0.00021990 | 22.00 |
| 07 May 2024 | 0.00025098 | 0.00000900 | 3.73% | 0.00024508 | 0.00026060 | 0.00024058 | 56.00 |
| 06 May 2024 | 0.00024148 | 0.00000600 | 2.55% | 0.00023461 | 0.00025222 | 0.00023108 | 64.00 |
| 05 May 2024 | 0.00023569 | 0.00002100 | 9.80% | 0.00021348 | 0.00024108 | 0.00021062 | 106.00 |
| 04 May 2024 | 0.00021431 | -0.00000100 | -0.46% | 0.00021522 | 0.00021878 | 0.00021251 | 65.00 |
| 03 May 2024 | 0.00021552 | 0.00000100 | 0.47% | 0.00021322 | 0.00022859 | 0.00021271 | 94.00 |
| 02 May 2024 | 0.00021448 | 0.00000200 | 0.94% | 0.00021161 | 0.00021621 | 0.00020931 | 77.00 |
| 01 May 2024 | 0.00021289 | 0.00000700 | 3.41% | 0.00020312 | 0.00021476 | 0.00020206 | 75.00 |
| 30 Abr 2024 | 0.00020539 | -0.00000500 | -2.38% | 0.00020901 | 0.00021079 | 0.00020061 | 79.00 |
| 29 Abr 2024 | 0.00021001 | -0.00000400 | -1.87% | 0.00021489 | 0.00021529 | 0.00020517 | 84.00 |
| 28 Abr 2024 | 0.00021419 | -0.00000600 | -2.72% | 0.00022159 | 0.00022739 | 0.00021321 | 82.00 |
| 27 Abr 2024 | 0.00022042 | 0.00000100 | 0.46% | 0.00022128 | 0.00022669 | 0.00021577 | 80.00 |
| 26 Abr 2024 | 0.00021912 | -0.00001200 | -5.19% | 0.00023152 | 0.00023334 | 0.00021831 | 77.00 |
| 25 Abr 2024 | 0.00023138 | 0.00001100 | 4.99% | 0.00022009 | 0.00024479 | 0.00021611 | 111.00 |
| 24 Abr 2024 | 0.00022058 | -0.00000900 | -3.91% | 0.00022989 | 0.00023319 | 0.00021902 | 94.00 |
| 23 Abr 2024 | 0.00022999 | -0.00000500 | -2.13% | 0.00023592 | 0.00024659 | 0.00022821 | 115.00 |
| 22 Abr 2024 | 0.00023481 | 0.00000009 | 0.04% | 0.00023582 | 0.00023889 | 0.00022641 | 95.00 |
| 21 Abr 2024 | 0.00023472 | -0.00001200 | -4.87% | 0.00024449 | 0.00024619 | 0.00022968 | 105.00 |
| 20 Abr 2024 | 0.00024639 | 0.00004200 | 20.50% | 0.00020279 | 0.00024779 | 0.00020241 | 112.00 |
| 19 Abr 2024 | 0.00020488 | -0.00000600 | -2.85% | 0.00020932 | 0.00021058 | 0.00019701 | 109.00 |
| 18 Abr 2024 | 0.00021068 | 0.00002000 | 10.49% | 0.00019142 | 0.00022400 | 0.00018320 | 114.00 |
| 17 Abr 2024 | 0.00019069 | 0.00000200 | 1.06% | 0.00018868 | 0.00019412 | 0.00018261 | 111.00 |
| 16 Abr 2024 | 0.00018862 | 0.00000024 | 0.13% | 0.00018751 | 0.00020165 | 0.00018481 | 124.00 |
| 15 Abr 2024 | 0.00018838 | 0.00000400 | 2.17% | 0.00018368 | 0.00020079 | 0.00017973 | 138.00 |
| 14 Abr 2024 | 0.00018428 | 0.00001300 | 7.61% | 0.00017081 | 0.00018669 | 0.00016651 | 128.00 |
| 13 Abr 2024 | 0.00017079 | -0.00001200 | -6.56% | 0.00018279 | 0.00018699 | 0.00015621 | 111.00 |
| 12 Abr 2024 | 0.00018289 | -0.00003700 | -16.80% | 0.00022098 | 0.00022269 | 0.00017372 | 95.00 |
| 11 Abr 2024 | 0.00022018 | -0.00000080 | -0.36% | 0.00022169 | 0.00022799 | 0.00021835 | 80.00 |
| 10 Abr 2024 | 0.00022098 | -0.00001300 | -5.56% | 0.00023292 | 0.00023459 | 0.00022041 | 89.00 |
| 09 Abr 2024 | 0.00023389 | -0.00001300 | -5.26% | 0.00024721 | 0.00024799 | 0.00022838 | 98.00 |
| 08 Abr 2024 | 0.00024721 | 0.00000092 | 0.37% | 0.00024638 | 0.00024819 | 0.00024062 | 86.00 |
| 07 Abr 2024 | 0.00024629 | -0.00000300 | -1.20% | 0.00024811 | 0.00024909 | 0.00024311 | 18.00 |
| 06 Abr 2024 | 0.00024978 | 0.00001000 | 4.18% | 0.00023917 | 0.00025279 | 0.00023917 | 70.00 |
| 05 Abr 2024 | 0.00023951 | -0.00000500 | -2.04% | 0.00024448 | 0.00024568 | 0.00023521 | 95.00 |
| 04 Abr 2024 | 0.00024451 | -0.00000400 | -1.61% | 0.00024858 | 0.00025129 | 0.00024361 | 65.00 |
| 03 Abr 2024 | 0.00024828 | -0.00000400 | -1.59% | 0.00025289 | 0.00025889 | 0.00024271 | 90.00 |
| 02 Abr 2024 | 0.00025201 | -0.00000600 | -2.32% | 0.00025842 | 0.00025919 | 0.00024921 | 96.00 |
| 01 Abr 2024 | 0.00025818 | -0.00000400 | -1.52% | 0.00026291 | 0.00026819 | 0.00025141 | 92.00 |
| 31 Mar 2024 | 0.00026248 | -0.00000400 | -1.50% | 0.00026622 | 0.00026898 | 0.00026081 | 69.00 |
| 30 Mar 2024 | 0.00026621 | -0.00000300 | -1.11% | 0.00026882 | 0.00027099 | 0.00026351 | 90.00 |
