Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LTRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9375 | 0.0175 | 1.90% | 0.8924 | 0.95 | 0.825 | 54,476 |
| 27 Jun 2024 | 0.92 | -0.08 | -8.00% | 0.99 | 1.01 | 0.8615 | 63,878 |
| 26 Jun 2024 | 1.00 | -0.05 | -4.76% | 1.09 | 1.09 | 0.94 | 40,484 |
| 25 Jun 2024 | 1.05 | -0.07 | -6.25% | 1.20 | 1.20 | 1.04 | 40,315 |
| 24 Jun 2024 | 1.12 | -0.17 | -13.18% | 1.35 | 1.35 | 1.06 | 57,388 |
| 21 Jun 2024 | 1.29 | 0.07 | 5.74% | 1.28 | 1.30 | 1.20 | 59,259 |
| 20 Jun 2024 | 1.22 | -0.18 | -12.86% | 1.39 | 1.39 | 1.22 | 77,411 |
| 18 Jun 2024 | 1.40 | -0.09 | -6.05% | 1.51 | 1.51 | 1.40 | 15,924 |
| 17 Jun 2024 | 1.4902 | -0.09 | -5.98% | 1.58 | 1.58 | 1.49 | 21,482 |
| 14 Jun 2024 | 1.585 | -0.02 | -0.94% | 1.58 | 1.68 | 1.55 | 12,978 |
| 13 Jun 2024 | 1.60 | -0.05 | -3.03% | 1.64 | 1.69 | 1.59 | 5,416 |
| 12 Jun 2024 | 1.65 | 0.00 | 0.00% | 1.61 | 1.65 | 1.60 | 36,380 |
| 11 Jun 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.70 | 1.60 | 9,261 |
| 10 Jun 2024 | 1.69 | -0.05 | -2.85% | 1.67 | 1.6999 | 1.6271 | 9,034 |
| 07 Jun 2024 | 1.7396 | -0.01 | -0.59% | 1.63 | 1.7498 | 1.63 | 3,069 |
| 06 Jun 2024 | 1.75 | 0.00 | 0.00% | 1.71 | 1.7537 | 1.5938 | 4,770 |
| 05 Jun 2024 | 1.75 | 0.04 | 2.28% | 1.80 | 1.80 | 1.59 | 13,120 |
| 04 Jun 2024 | 1.711 | -0.12 | -6.50% | 1.80 | 1.80 | 1.711 | 1,128 |
| 03 Jun 2024 | 1.83 | -0.01 | -0.54% | 1.78 | 1.9885 | 1.73 | 14,868 |
| 31 May 2024 | 1.84 | 0.05 | 2.79% | 1.82 | 1.8411 | 1.73 | 10,796 |
| 30 May 2024 | 1.79 | -0.11 | -5.84% | 1.87 | 1.91 | 1.71 | 26,911 |
| 29 May 2024 | 1.901 | 0.05 | 2.76% | 1.81 | 1.99 | 1.7618 | 14,413 |
| 28 May 2024 | 1.85 | 0.02 | 1.23% | 1.89 | 1.89 | 1.79 | 4,668 |
| 24 May 2024 | 1.8276 | 0.10 | 5.98% | 1.79 | 1.86 | 1.72 | 15,134 |
| 23 May 2024 | 1.7245 | -0.06 | -3.12% | 1.74 | 1.79 | 1.70 | 6,633 |
| 22 May 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.8438 | 1.74 | 2,590 |
| 21 May 2024 | 1.77 | -0.11 | -5.85% | 1.76 | 1.9199 | 1.74 | 3,794 |
| 20 May 2024 | 1.88 | 0.04 | 2.17% | 1.74 | 1.88 | 1.74 | 18,630 |
| 17 May 2024 | 1.84 | -0.04 | -2.13% | 1.85 | 1.85 | 1.7289 | 8,692 |
| 16 May 2024 | 1.88 | 0.20 | 11.90% | 1.75 | 1.9412 | 1.67 | 80,649 |
| 15 May 2024 | 1.68 | -0.03 | -1.75% | 1.69 | 1.8099 | 1.66 | 33,098 |
| 14 May 2024 | 1.71 | -0.07 | -3.93% | 1.86 | 2.00 | 1.6627 | 103,959 |
| 13 May 2024 | 1.78 | 0.17 | 10.56% | 1.63 | 1.792 | 1.60 | 397,503 |
| 10 May 2024 | 1.61 | -0.10 | -5.85% | 1.68 | 1.732 | 1.61 | 8,585 |
| 09 May 2024 | 1.71 | 0.02 | 1.18% | 1.74 | 1.80 | 1.70 | 4,474 |
| 08 May 2024 | 1.69 | -0.07 | -3.98% | 1.74 | 1.7967 | 1.6117 | 9,762 |
| 07 May 2024 | 1.76 | -0.04 | -2.22% | 1.76 | 1.8399 | 1.75 | 6,139 |
| 06 May 2024 | 1.80 | -0.01 | -0.55% | 1.85 | 1.86 | 1.80 | 12,259 |
| 03 May 2024 | 1.81 | 0.01 | 0.56% | 1.81 | 1.81 | 1.71 | 3,911 |
| 02 May 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.82 | 1.665 | 8,594 |
| 01 May 2024 | 1.82 | 0.08 | 4.80% | 1.79 | 1.82 | 1.59 | 10,581 |
| 30 Abr 2024 | 1.7366 | -0.05 | -2.98% | 1.80 | 1.83 | 1.73 | 2,228 |
| 29 Abr 2024 | 1.79 | 0.02 | 1.12% | 1.77 | 1.79 | 1.5664 | 3,428 |
| 26 Abr 2024 | 1.7701 | 0.01 | 0.57% | 1.82 | 1.85 | 1.598 | 11,353 |
| 25 Abr 2024 | 1.76 | -0.10 | -5.38% | 1.85 | 2.20 | 1.64 | 143,787 |
| 24 Abr 2024 | 1.86 | -0.08 | -4.12% | 1.92 | 2.027 | 1.80 | 9,566 |
| 23 Abr 2024 | 1.94 | 0.02 | 1.04% | 1.98 | 1.99 | 1.87 | 1,356 |
| 22 Abr 2024 | 1.92 | 0.04 | 2.13% | 1.99 | 1.99 | 1.8437 | 10,107 |
| 19 Abr 2024 | 1.88 | -0.11 | -5.53% | 1.87 | 1.968 | 1.87 | 7,086 |
| 18 Abr 2024 | 1.99 | 0.01 | 0.51% | 1.98 | 1.99 | 1.90 | 4,920 |
| 17 Abr 2024 | 1.98 | 0.02 | 1.02% | 1.94 | 2.085 | 1.94 | 3,538 |
| 16 Abr 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.13 | 1.933 | 14,304 |
| 15 Abr 2024 | 2.02 | -0.16 | -7.34% | 2.20 | 2.20 | 2.02 | 7,377 |
| 12 Abr 2024 | 2.18 | -0.01 | -0.46% | 2.19 | 2.1953 | 2.04 | 13,378 |
| 11 Abr 2024 | 2.19 | 0.09 | 4.29% | 2.02 | 2.2299 | 2.02 | 17,922 |
| 10 Abr 2024 | 2.10 | -0.06 | -2.78% | 2.24 | 2.25 | 2.02 | 62,366 |
| 09 Abr 2024 | 2.16 | -0.04 | -1.82% | 2.19 | 2.3899 | 2.14 | 45,904 |
| 08 Abr 2024 | 2.20 | -0.01 | -0.53% | 2.25 | 2.25 | 2.10 | 4,417 |
| 05 Abr 2024 | 2.2118 | 0.07 | 3.36% | 2.1501 | 2.27 | 2.1501 | 3,388 |
| 04 Abr 2024 | 2.14 | -0.10 | -4.46% | 2.17 | 2.17 | 2.10 | 4,639 |
| 03 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.17 | 2.3956 | 2.05 | 13,030 |
| 02 Abr 2024 | 2.24 | 0.04 | 1.82% | 2.22 | 2.25 | 2.11 | 14,222 |
