LBRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.222 | -0.001 | -0.45% | 0.224 | 0.232 | 0.219 | 59,637.00 |
01 Jun 2024 | 0.223 | 0.002 | 0.90% | 0.221 | 0.236 | 0.215 | 74,555.00 |
31 May 2024 | 0.221 | 0.008 | 3.76% | 0.214 | 0.229 | 0.207 | 147,803.00 |
30 May 2024 | 0.213 | -0.006 | -2.74% | 0.220 | 0.224 | 0.210 | 97,267.00 |
29 May 2024 | 0.219 | -0.010 | -4.37% | 0.230 | 0.231 | 0.217 | 99,787.00 |
28 May 2024 | 0.229 | 0.002 | 0.88% | 0.229 | 0.238 | 0.210 | 106,998.00 |
27 May 2024 | 0.227 | -0.007 | -2.99% | 0.233 | 0.256 | 0.222 | 82,031.00 |
26 May 2024 | 0.234 | 0.016 | 7.34% | 0.218 | 0.256 | 0.209 | 55,168.00 |
25 May 2024 | 0.218 | 0.016 | 7.92% | 0.202 | 0.225 | 0.195 | 90,892.00 |
24 May 2024 | 0.202 | -0.004 | -1.94% | 0.201 | 0.211 | 0.198 | 153,804.00 |
23 May 2024 | 0.206 | -0.001 | -0.48% | 0.207 | 0.224 | 0.199 | 128,668.00 |
22 May 2024 | 0.207 | -0.009 | -4.17% | 0.215 | 0.224 | 0.201 | 113,569.00 |
21 May 2024 | 0.216 | -0.002 | -0.92% | 0.221 | 0.233 | 0.213 | 122,000.00 |
20 May 2024 | 0.218 | 0.017 | 8.46% | 0.202 | 0.223 | 0.197 | 150,089.00 |
19 May 2024 | 0.201 | -0.019 | -8.64% | 0.221 | 0.223 | 0.199 | 84,191.00 |
18 May 2024 | 0.220 | -0.001 | -0.45% | 0.223 | 0.225 | 0.216 | 77,841.00 |
17 May 2024 | 0.221 | -0.006 | -2.64% | 0.226 | 0.232 | 0.216 | 83,481.00 |
16 May 2024 | 0.227 | -0.002 | -0.87% | 0.232 | 0.232 | 0.217 | 78,218.00 |
15 May 2024 | 0.229 | -0.015 | -6.15% | 0.246 | 0.254 | 0.216 | 84,924.00 |
14 May 2024 | 0.244 | 0.020 | 8.93% | 0.225 | 0.258 | 0.214 | 95,406.00 |
13 May 2024 | 0.224 | -0.022 | -8.94% | 0.249 | 0.249 | 0.222 | 83,201.00 |
12 May 2024 | 0.246 | -0.006 | -2.38% | 0.254 | 0.259 | 0.245 | 50,424.00 |
11 May 2024 | 0.252 | -0.011 | -4.18% | 0.264 | 0.284 | 0.244 | 75,910.00 |
10 May 2024 | 0.263 | -0.078 | -22.87% | 0.367 | 0.368 | 0.260 | 66,437.00 |
09 May 2024 | 0.341 | 0.121 | 55.00% | 0.225 | 0.381 | 0.215 | 66,965.00 |
08 May 2024 | 0.220 | 0.027 | 13.99% | 0.194 | 0.331 | 0.152 | 148,115.00 |
07 May 2024 | 0.193 | -0.008 | -3.98% | 0.203 | 0.262 | 0.188 | 169,929.00 |
06 May 2024 | 0.201 | -0.009 | -4.29% | 0.216 | 0.267 | 0.153 | 126,259.00 |
05 May 2024 | 0.210 | -0.004 | -1.87% | 0.186 | 0.274 | 0.165 | 103,731.00 |
04 May 2024 | 0.214 | -0.006 | -2.73% | 0.220 | 0.285 | 0.152 | 196,462.00 |
03 May 2024 | 0.220 | 0.012 | 5.77% | 0.207 | 0.296 | 0.161 | 156,268.00 |
02 May 2024 | 0.208 | 0.006 | 2.97% | 0.204 | 0.222 | 0.172 | 206,102.00 |
01 May 2024 | 0.202 | -0.013 | -6.05% | 0.217 | 0.356 | 0.059 | 202,024.00 |
30 Abr 2024 | 0.215 | -0.023 | -9.66% | 0.238 | 0.417 | 0.079 | 157,713.00 |
29 Abr 2024 | 0.238 | -0.016 | -6.30% | 0.255 | 0.258 | 0.233 | 108,255.00 |
28 Abr 2024 | 0.254 | -0.001 | -0.39% | 0.255 | 0.263 | 0.247 | 78,383.00 |
27 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.260 | 0.269 | 0.246 | 94,680.00 |
26 Abr 2024 | 0.260 | 0.001 | 0.39% | 0.258 | 0.265 | 0.250 | 164,845.00 |
25 Abr 2024 | 0.259 | -0.003 | -1.15% | 0.262 | 0.266 | 0.251 | 141,709.00 |
24 Abr 2024 | 0.262 | -0.024 | -8.39% | 0.283 | 0.295 | 0.261 | 121,314.00 |
23 Abr 2024 | 0.286 | 0.00 | 0.00% | 0.286 | 0.310 | 0.282 | 96,090.00 |
22 Abr 2024 | 0.286 | 0.005 | 1.78% | 0.280 | 0.299 | 0.276 | 86,838.00 |
21 Abr 2024 | 0.281 | -0.006 | -2.09% | 0.286 | 0.288 | 0.275 | 90,480.00 |
20 Abr 2024 | 0.287 | 0.011 | 3.99% | 0.275 | 0.290 | 0.269 | 131,148.00 |
19 Abr 2024 | 0.276 | -0.003 | -1.08% | 0.279 | 0.284 | 0.262 | 189,133.00 |
18 Abr 2024 | 0.279 | 0.006 | 2.20% | 0.274 | 0.289 | 0.266 | 205,057.00 |
17 Abr 2024 | 0.273 | -0.005 | -1.80% | 0.278 | 0.288 | 0.269 | 206,619.00 |
16 Abr 2024 | 0.278 | -0.006 | -2.11% | 0.283 | 0.288 | 0.265 | 228,661.00 |
15 Abr 2024 | 0.284 | 0.00 | 0.00% | 0.283 | 0.306 | 0.270 | 306,682.00 |
14 Abr 2024 | 0.284 | 0.015 | 5.58% | 0.268 | 0.286 | 0.252 | 342,043.00 |
13 Abr 2024 | 0.269 | -0.031 | -10.33% | 0.298 | 0.343 | 0.245 | 292,815.00 |
12 Abr 2024 | 0.300 | -0.052 | -14.77% | 0.350 | 0.360 | 0.282 | 175,691.00 |
11 Abr 2024 | 0.352 | -0.031 | -8.09% | 0.383 | 0.385 | 0.344 | 168,175.00 |
10 Abr 2024 | 0.383 | 0.004 | 1.06% | 0.379 | 0.386 | 0.345 | 211,608.00 |
09 Abr 2024 | 0.379 | -0.030 | -7.33% | 0.409 | 0.411 | 0.375 | 154,243.00 |
08 Abr 2024 | 0.409 | -0.005 | -1.21% | 0.414 | 0.422 | 0.400 | 107,116.00 |
07 Abr 2024 | 0.414 | -0.008 | -1.90% | 0.423 | 0.424 | 0.403 | 87,010.00 |
06 Abr 2024 | 0.422 | 0.001 | 0.24% | 0.428 | 0.430 | 0.411 | 99,418.00 |
05 Abr 2024 | 0.421 | -0.005 | -1.17% | 0.425 | 0.426 | 0.391 | 181,234.00 |
04 Abr 2024 | 0.426 | -0.030 | -6.58% | 0.454 | 0.461 | 0.415 | 135,212.00 |
03 Abr 2024 | 0.456 | -0.014 | -2.98% | 0.488 | 0.490 | 0.442 | 171,503.00 |
02 Abr 2024 | 0.470 | -0.007 | -1.47% | 0.514 | 0.522 | 0.450 | 157,602.00 |
01 Abr 2024 | 0.477 | 0.022 | 4.84% | 0.456 | 0.572 | 0.404 | 151,555.00 |
31 Mar 2024 | 0.455 | 0.062 | 15.78% | 0.391 | 0.487 | 0.382 | 107,475.00 |
30 Mar 2024 | 0.393 | -0.011 | -2.72% | 0.406 | 0.406 | 0.386 | 112,170.00 |
29 Mar 2024 | 0.404 | -0.035 | -7.97% | 0.438 | 0.440 | 0.387 | 136,590.00 |
28 Mar 2024 | 0.439 | -0.026 | -5.59% | 0.475 | 0.480 | 0.430 | 149,362.00 |
27 Mar 2024 | 0.465 | -0.008 | -1.69% | 0.478 | 0.480 | 0.423 | 138,846.00 |
26 Mar 2024 | 0.473 | 0.097 | 25.80% | 0.374 | 0.476 | 0.373 | 161,776.00 |
25 Mar 2024 | 0.376 | 0.029 | 8.36% | 0.347 | 0.406 | 0.343 | 232,795.00 |
24 Mar 2024 | 0.347 | 0.014 | 4.20% | 0.335 | 0.350 | 0.333 | 121,664.00 |
23 Mar 2024 | 0.333 | 0.007 | 2.15% | 0.326 | 0.351 | 0.319 | 179,789.00 |
22 Mar 2024 | 0.326 | -0.030 | -8.43% | 0.357 | 0.360 | 0.318 | 199,526.00 |
21 Mar 2024 | 0.356 | 0.020 | 5.95% | 0.338 | 0.370 | 0.331 | 272,952.00 |
20 Mar 2024 | 0.336 | 0.039 | 13.13% | 0.300 | 0.345 | 0.296 | 385,482.00 |
19 Mar 2024 | 0.297 | -0.058 | -16.34% | 0.354 | 0.356 | 0.296 | 392,176.00 |
18 Mar 2024 | 0.355 | -0.043 | -10.80% | 0.398 | 0.398 | 0.338 | 215,561.00 |
17 Mar 2024 | 0.398 | -0.008 | -1.97% | 0.410 | 0.414 | 0.387 | 248,835.00 |
16 Mar 2024 | 0.406 | -0.007 | -1.69% | 0.414 | 0.440 | 0.396 | 271,632.00 |
15 Mar 2024 | 0.413 | -0.060 | -12.68% | 0.470 | 0.477 | 0.400 | 328,035.00 |
14 Mar 2024 | 0.473 | -0.018 | -3.67% | 0.490 | 0.493 | 0.454 | 241,701.00 |
13 Mar 2024 | 0.491 | -0.016 | -3.16% | 0.507 | 0.511 | 0.484 | 259,877.00 |
12 Mar 2024 | 0.507 | 0.002 | 0.40% | 0.506 | 0.532 | 0.480 | 332,749.00 |
11 Mar 2024 | 0.505 | 0.011 | 2.23% | 0.493 | 0.517 | 0.472 | 271,721.00 |
10 Mar 2024 | 0.494 | 0.001 | 0.20% | 0.494 | 0.505 | 0.482 | 268,423.00 |
09 Mar 2024 | 0.493 | -0.014 | -2.76% | 0.509 | 0.510 | 0.480 | 267,551.00 |
08 Mar 2024 | 0.507 | 0.003 | 0.60% | 0.505 | 0.528 | 0.489 | 257,001.00 |
07 Mar 2024 | 0.504 | -0.010 | -1.95% | 0.511 | 0.524 | 0.490 | 346,659.00 |
06 Mar 2024 | 0.514 | 0.027 | 5.54% | 0.489 | 0.515 | 0.466 | 563,099.00 |
05 Mar 2024 | 0.487 | -0.043 | -8.11% | 0.531 | 0.534 | 0.453 | 297,089.00 |