Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LUNAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.5888 | -0.030 | -4.85% | 0.6197 | 0.6283 | 0.582 | 59,839.00 |
| 09 May 2024 | 0.6188 | 0.0019 | 0.31% | 0.6158 | 0.6273 | 0.6035 | 61,355.00 |
| 08 May 2024 | 0.6169 | 0.0278 | 4.72% | 0.5882 | 0.6629 | 0.5852 | 50,204.00 |
| 07 May 2024 | 0.5891 | -0.0183 | -3.01% | 0.6083 | 0.6116 | 0.586 | 62,002.00 |
| 06 May 2024 | 0.6074 | -0.0358 | -5.57% | 0.6336 | 0.6696 | 0.605 | 71,529.00 |
| 05 May 2024 | 0.6432 | 0.0417 | 6.93% | 0.6023 | 0.6486 | 0.5861 | 56,229.00 |
| 04 May 2024 | 0.6015 | 0.0011 | 0.18% | 0.5984 | 0.6085 | 0.5917 | 89,639.00 |
| 03 May 2024 | 0.6004 | 0.0217 | 3.75% | 0.579 | 0.6034 | 0.5666 | 61,333.00 |
| 02 May 2024 | 0.5787 | 0.0143 | 2.53% | 0.5645 | 0.586 | 0.5445 | 60,934.00 |
| 01 May 2024 | 0.5644 | 0.009 | 1.62% | 0.5561 | 0.566 | 0.5161 | 55,931.00 |
| 30 Abr 2024 | 0.5554 | -0.0401 | -6.73% | 0.5941 | 0.602 | 0.538 | 59,036.00 |
| 29 Abr 2024 | 0.5955 | -0.0072 | -1.19% | 0.6039 | 0.6078 | 0.5836 | 61,919.00 |
| 28 Abr 2024 | 0.6027 | -0.0166 | -2.68% | 0.6194 | 0.6318 | 0.6005 | 52,996.00 |
| 27 Abr 2024 | 0.6193 | -0.0008 | -0.13% | 0.6198 | 0.6242 | 0.5861 | 52,034.00 |
| 26 Abr 2024 | 0.6201 | -0.0162 | -2.55% | 0.6384 | 0.650 | 0.614 | 82,992.00 |
| 25 Abr 2024 | 0.6363 | 0.0103 | 1.65% | 0.6256 | 0.646 | 0.6109 | 56,889.00 |
| 24 Abr 2024 | 0.626 | -0.0413 | -6.19% | 0.6699 | 0.6834 | 0.6209 | 51,068.00 |
| 23 Abr 2024 | 0.6673 | -0.0007 | -0.10% | 0.6663 | 0.6908 | 0.6545 | 54,015.00 |
| 22 Abr 2024 | 0.668 | 0.0185 | 2.85% | 0.651 | 0.673 | 0.6461 | 53,930.00 |
| 21 Abr 2024 | 0.6495 | -0.0171 | -2.57% | 0.6619 | 0.6757 | 0.6419 | 52,461.00 |
| 20 Abr 2024 | 0.6666 | 0.0622 | 10.29% | 0.6028 | 0.6731 | 0.5946 | 81,004.00 |
| 19 Abr 2024 | 0.6044 | -0.0041 | -0.67% | 0.6084 | 0.6197 | 0.5621 | 68,333.00 |
| 18 Abr 2024 | 0.6085 | 0.0128 | 2.15% | 0.5945 | 0.6133 | 0.5756 | 80,709.00 |
| 17 Abr 2024 | 0.5957 | -0.0121 | -1.99% | 0.6041 | 0.614 | 0.575 | 83,605.00 |
| 16 Abr 2024 | 0.6078 | 0.0049 | 0.81% | 0.5994 | 0.6146 | 0.5784 | 73,665.00 |
| 15 Abr 2024 | 0.6029 | -0.0218 | -3.49% | 0.6193 | 0.6526 | 0.5732 | 101,782.00 |
| 14 Abr 2024 | 0.6247 | 0.0437 | 7.52% | 0.576 | 0.6313 | 0.5572 | 77,881.00 |
| 13 Abr 2024 | 0.581 | -0.1003 | -14.72% | 0.6789 | 0.7016 | 0.5035 | 77,740.00 |
| 12 Abr 2024 | 0.6813 | -0.1656 | -19.55% | 0.8483 | 0.8693 | 0.6357 | 72,449.00 |
| 11 Abr 2024 | 0.8469 | -0.0186 | -2.15% | 0.8623 | 0.8858 | 0.8365 | 76,957.00 |
| 10 Abr 2024 | 0.8655 | -0.0132 | -1.50% | 0.8768 | 0.884 | 0.8181 | 97,780.00 |
| 09 Abr 2024 | 0.8787 | -0.0624 | -6.63% | 0.941 | 0.9455 | 0.8755 | 88,746.00 |
| 08 Abr 2024 | 0.9411 | 0.0319 | 3.51% | 0.9082 | 0.9497 | 0.8837 | 75,937.00 |
| 07 Abr 2024 | 0.9092 | 0.0084 | 0.93% | 0.900 | 0.9261 | 0.8954 | 76,646.00 |
| 06 Abr 2024 | 0.9008 | 0.0214 | 2.43% | 0.8791 | 0.9086 | 0.8746 | 73,488.00 |
| 05 Abr 2024 | 0.8794 | -0.0526 | -5.64% | 0.9289 | 0.9331 | 0.8751 | 100,736.00 |
| 04 Abr 2024 | 0.932 | 0.0059 | 0.64% | 0.9183 | 0.9569 | 0.8985 | 63,135.00 |
| 03 Abr 2024 | 0.9261 | -0.0331 | -3.45% | 0.9586 | 0.9776 | 0.9053 | 83,802.00 |
| 02 Abr 2024 | 0.9592 | -0.1091 | -10.21% | 1.07 | 1.07 | 0.9482 | 81,987.00 |
| 01 Abr 2024 | 1.07 | -0.090 | -7.75% | 1.15 | 1.17 | 1.04 | 98,071.00 |
| 31 Mar 2024 | 1.16 | 0.080 | 7.77% | 1.08 | 1.19 | 1.07 | 90,972.00 |
| 30 Mar 2024 | 1.07 | -0.010 | -1.19% | 1.08 | 1.13 | 1.07 | 71,744.00 |
| 29 Mar 2024 | 1.09 | -0.050 | -4.61% | 1.14 | 1.14 | 1.07 | 75,338.00 |
| 28 Mar 2024 | 1.14 | 0.040 | 3.89% | 1.10 | 1.15 | 1.08 | 91,056.00 |
| 27 Mar 2024 | 1.10 | -0.090 | -7.28% | 1.18 | 1.21 | 1.09 | 68,111.00 |
| 26 Mar 2024 | 1.18 | -0.070 | -5.93% | 1.26 | 1.33 | 1.17 | 77,867.00 |
| 25 Mar 2024 | 1.26 | -0.010 | -0.86% | 1.26 | 1.37 | 1.25 | 133,771.00 |
| 24 Mar 2024 | 1.27 | 0.180 | 16.05% | 1.10 | 1.29 | 1.07 | 86,095.00 |
| 23 Mar 2024 | 1.09 | 0.090 | 8.97% | 1.00 | 1.16 | 0.9672 | 86,573.00 |
| 22 Mar 2024 | 1.00 | 0.060 | 6.34% | 0.9432 | 1.05 | 0.8929 | 79,483.00 |
| 21 Mar 2024 | 0.9436 | 0.0522 | 5.86% | 0.8892 | 0.9778 | 0.8735 | 91,791.00 |
| 20 Mar 2024 | 0.8914 | 0.0795 | 9.79% | 0.8162 | 0.9049 | 0.780 | 93,113.00 |
| 19 Mar 2024 | 0.8119 | -0.0914 | -10.12% | 0.9045 | 0.9101 | 0.7904 | 95,384.00 |
| 18 Mar 2024 | 0.9033 | -0.0046 | -0.51% | 0.9068 | 0.9604 | 0.8751 | 72,402.00 |
| 17 Mar 2024 | 0.9079 | 0.0343 | 3.93% | 0.8788 | 0.9227 | 0.8373 | 85,329.00 |
| 16 Mar 2024 | 0.8736 | -0.094 | -9.71% | 0.9679 | 0.979 | 0.855 | 83,178.00 |
| 15 Mar 2024 | 0.9676 | -0.0782 | -7.48% | 1.05 | 1.06 | 0.8827 | 86,917.00 |
| 14 Mar 2024 | 1.05 | -0.020 | -2.06% | 1.07 | 1.09 | 0.9977 | 67,046.00 |
| 13 Mar 2024 | 1.07 | -0.020 | -2.15% | 1.09 | 1.12 | 1.04 | 91,073.00 |
| 12 Mar 2024 | 1.09 | -0.040 | -3.42% | 1.13 | 1.13 | 1.01 | 105,183.00 |
| 11 Mar 2024 | 1.13 | 0.040 | 4.14% | 1.08 | 1.18 | 1.01 | 190,398.00 |
| 10 Mar 2024 | 1.09 | -0.040 | -3.72% | 1.13 | 1.16 | 1.06 | 323,216.00 |
| 09 Mar 2024 | 1.13 | -0.010 | -0.56% | 1.13 | 1.16 | 1.11 | 202,358.00 |
| 08 Mar 2024 | 1.13 | -0.030 | -2.23% | 1.16 | 1.21 | 1.08 | 196,431.00 |
| 07 Mar 2024 | 1.16 | 0.040 | 3.33% | 1.12 | 1.20 | 1.06 | 237,092.00 |
| 06 Mar 2024 | 1.12 | -0.080 | -6.53% | 1.19 | 1.36 | 1.08 | 227,655.00 |
| 05 Mar 2024 | 1.20 | 0.380 | 46.12% | 0.8199 | 1.50 | 0.8116 | 153,115.00 |
| 04 Mar 2024 | 0.8213 | -0.012 | -1.44% | 0.8327 | 0.8591 | 0.8054 | 165,977.00 |
| 03 Mar 2024 | 0.8333 | -0.0296 | -3.43% | 0.8597 | 0.8949 | 0.7821 | 166,414.00 |
| 02 Mar 2024 | 0.8629 | 0.1048 | 13.82% | 0.7575 | 0.9113 | 0.7571 | 176,067.00 |
| 01 Mar 2024 | 0.7581 | 0.0483 | 6.80% | 0.7125 | 0.7697 | 0.7112 | 198,296.00 |
| 29 Feb 2024 | 0.7098 | 0.0033 | 0.47% | 0.7176 | 0.7799 | 0.6917 | 216,293.00 |
| 28 Feb 2024 | 0.7065 | 0.004 | 0.57% | 0.7067 | 0.7366 | 0.6575 | 207,907.00 |
| 27 Feb 2024 | 0.7025 | 0.0128 | 1.86% | 0.6917 | 0.7132 | 0.6824 | 249,692.00 |
| 26 Feb 2024 | 0.6897 | -0.0041 | -0.59% | 0.6899 | 0.6944 | 0.6655 | 317,825.00 |
| 25 Feb 2024 | 0.6938 | 0.0286 | 4.30% | 0.6662 | 0.7025 | 0.6597 | 475,059.00 |
| 24 Feb 2024 | 0.6652 | 0.0145 | 2.23% | 0.6532 | 0.6719 | 0.6405 | 332,219.00 |
| 23 Feb 2024 | 0.6507 | -0.0089 | -1.35% | 0.6614 | 0.6691 | 0.636 | 363,850.00 |
| 22 Feb 2024 | 0.6596 | -0.0097 | -1.45% | 0.6697 | 0.6782 | 0.6549 | 380,855.00 |
| 21 Feb 2024 | 0.6693 | -0.017 | -2.48% | 0.6853 | 0.6878 | 0.646 | 322,079.00 |
| 20 Feb 2024 | 0.6863 | -0.0295 | -4.12% | 0.7161 | 0.7249 | 0.649 | 316,698.00 |
| 19 Feb 2024 | 0.7158 | 0.0023 | 0.32% | 0.7149 | 0.7346 | 0.7073 | 315,050.00 |
| 18 Feb 2024 | 0.7135 | 0.0006 | 0.08% | 0.7132 | 0.7248 | 0.706 | 307,019.00 |
| 17 Feb 2024 | 0.7129 | -0.0011 | -0.15% | 0.715 | 0.7169 | 0.6853 | 289,638.00 |
| 16 Feb 2024 | 0.714 | -0.0174 | -2.38% | 0.7305 | 0.7433 | 0.6984 | 304,873.00 |
| 15 Feb 2024 | 0.7314 | 0.0408 | 5.91% | 0.6916 | 0.7568 | 0.6842 | 285,260.00 |
| 14 Feb 2024 | 0.6906 | 0.0296 | 4.48% | 0.6604 | 0.6953 | 0.6538 | 278,629.00 |
| 13 Feb 2024 | 0.661 | -0.014 | -2.07% | 0.6759 | 0.689 | 0.6453 | 327,379.00 |
| 12 Feb 2024 | 0.675 | 0.0145 | 2.20% | 0.6595 | 0.6779 | 0.6412 | 336,616.00 |
| 11 Feb 2024 | 0.6605 | -0.0238 | -3.48% | 0.6811 | 0.6931 | 0.6578 | 362,284.00 |
| 10 Feb 2024 | 0.6843 | 0.0152 | 2.27% | 0.6704 | 0.6934 | 0.6639 | 330,944.00 |
