Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LUXH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.3003 | -0.0136 | -4.33% | 0.314 | 0.3299 | 0.275 | 888,069 |
| 30 May 2024 | 0.3139 | -0.0111 | -3.42% | 0.3282 | 0.339 | 0.303 | 598,588 |
| 29 May 2024 | 0.325 | -0.009 | -2.69% | 0.36 | 0.3677 | 0.2877 | 1,428,274 |
| 28 May 2024 | 0.334 | -0.03 | -8.24% | 0.402 | 0.435 | 0.33 | 4,036,558 |
| 24 May 2024 | 0.364 | 0.0643 | 21.45% | 0.3192 | 0.395 | 0.315001 | 4,948,804 |
| 23 May 2024 | 0.2997 | 0.0289 | 10.67% | 0.2688 | 0.32 | 0.26 | 3,003,842 |
| 22 May 2024 | 0.2708 | 0.0008 | 0.30% | 0.27 | 0.28 | 0.25 | 2,824,756 |
| 21 May 2024 | 0.27 | -0.18 | -40.00% | 0.245 | 0.27 | 0.235 | 10,693,912 |
| 20 May 2024 | 0.45 | -0.0487 | -9.77% | 0.4987 | 0.4987 | 0.441101 | 593,846 |
| 17 May 2024 | 0.4987 | 0.0987 | 24.68% | 0.42 | 0.52 | 0.3961 | 1,453,041 |
| 16 May 2024 | 0.40 | -0.0002 | -0.05% | 0.4139 | 0.4302 | 0.392301 | 806,389 |
| 15 May 2024 | 0.4002 | -0.0565 | -12.37% | 0.47 | 0.48 | 0.385 | 2,059,471 |
| 14 May 2024 | 0.4567 | -0.0873 | -16.05% | 0.54 | 0.54 | 0.438 | 1,921,393 |
| 13 May 2024 | 0.544 | -0.0795 | -12.75% | 0.662 | 0.7125 | 0.5044 | 4,344,013 |
| 10 May 2024 | 0.6235 | -0.0851 | -12.01% | 0.7015 | 0.7015 | 0.6192 | 601,479 |
| 09 May 2024 | 0.7086 | 0.0077 | 1.10% | 0.7118 | 0.7479 | 0.649 | 371,647 |
| 08 May 2024 | 0.7009 | -0.0691 | -8.97% | 0.77 | 0.7701 | 0.6895 | 347,375 |
| 07 May 2024 | 0.77 | -0.0571 | -6.90% | 0.829 | 0.83 | 0.705 | 648,925 |
| 06 May 2024 | 0.8271 | -0.0126 | -1.50% | 0.8397 | 0.865499 | 0.814 | 319,384 |
| 03 May 2024 | 0.8397 | 0.0015 | 0.18% | 0.852 | 0.88 | 0.82 | 70,894 |
| 02 May 2024 | 0.8382 | -0.0297 | -3.42% | 0.88 | 0.90 | 0.8295 | 183,846 |
| 01 May 2024 | 0.8679 | -0.0017 | -0.20% | 0.90 | 0.919 | 0.8494 | 145,807 |
| 30 Abr 2024 | 0.8696 | -0.0432 | -4.73% | 0.8926 | 0.93 | 0.83 | 249,113 |
| 29 Abr 2024 | 0.9128 | -0.1172 | -11.38% | 1.03 | 1.06 | 0.9001 | 278,075 |
| 26 Abr 2024 | 1.03 | -0.11 | -9.65% | 1.12 | 1.17 | 0.9901 | 539,540 |
| 25 Abr 2024 | 1.14 | 0.19 | 20.00% | 0.9389 | 1.15 | 0.93 | 1,287,385 |
| 24 Abr 2024 | 0.95 | 0.08 | 9.20% | 0.85 | 0.9775 | 0.85 | 330,580 |
| 23 Abr 2024 | 0.87 | -0.0623 | -6.68% | 0.9011 | 0.9323 | 0.8666 | 152,081 |
| 22 Abr 2024 | 0.9323 | 0.0775 | 9.07% | 0.9949 | 1.00 | 0.837 | 973,425 |
| 19 Abr 2024 | 0.8548 | -0.0552 | -6.07% | 0.8827 | 0.96 | 0.84 | 216,987 |
| 18 Abr 2024 | 0.91 | -0.16 | -14.95% | 1.07 | 1.07 | 0.8645 | 434,733 |
| 17 Abr 2024 | 1.07 | 0.24 | 29.07% | 0.85 | 1.12 | 0.8299 | 925,040 |
| 16 Abr 2024 | 0.829 | -0.001 | -0.12% | 0.82 | 0.865501 | 0.73 | 536,369 |
| 15 Abr 2024 | 0.83 | -0.19 | -18.63% | 1.30 | 1.30 | 0.7928 | 1,681,245 |
| 12 Abr 2024 | 1.02 | -0.13 | -10.92% | 1.12 | 1.16 | 0.9905 | 642,217 |
| 11 Abr 2024 | 1.145 | -0.05 | -3.78% | 1.23 | 1.23 | 1.13 | 217,786 |
| 10 Abr 2024 | 1.19 | -0.10 | -7.75% | 1.29 | 1.29 | 1.16 | 312,289 |
| 09 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.32 | 1.38 | 1.2711 | 307,241 |
| 08 Abr 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.34 | 1.2601 | 186,699 |
| 05 Abr 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.32 | 1.258 | 246,691 |
| 04 Abr 2024 | 1.31 | -0.05 | -3.68% | 1.40 | 1.42 | 1.28 | 457,677 |
| 03 Abr 2024 | 1.36 | -0.05 | -3.55% | 1.40 | 1.44 | 1.34 | 309,081 |
| 02 Abr 2024 | 1.41 | 0.01 | 0.71% | 1.39 | 1.44 | 1.29 | 341,683 |
| 01 Abr 2024 | 1.40 | 0.02 | 1.45% | 1.32 | 1.41 | 1.25 | 675,766 |
| 28 Mar 2024 | 1.38 | -0.12 | -8.00% | 1.52 | 1.53 | 1.3101 | 1,917,518 |
| 27 Mar 2024 | 1.50 | -0.64 | -29.91% | 1.48 | 1.72 | 1.47 | 2,349,705 |
| 26 Mar 2024 | 2.14 | -0.18 | -7.76% | 2.30 | 2.41 | 2.08 | 550,922 |
| 25 Mar 2024 | 2.32 | 0.01 | 0.43% | 2.29 | 2.405 | 2.24 | 545,750 |
| 22 Mar 2024 | 2.31 | 0.17 | 7.94% | 2.14 | 2.35 | 2.07 | 263,886 |
| 21 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.21 | 2.21 | 2.03 | 296,970 |
| 20 Mar 2024 | 2.14 | 0.06 | 2.88% | 2.11 | 2.16 | 2.04 | 152,476 |
| 19 Mar 2024 | 2.08 | -0.10 | -4.59% | 2.14 | 2.22 | 2.03 | 175,122 |
| 18 Mar 2024 | 2.18 | -0.02 | -0.91% | 2.19 | 2.35 | 2.17 | 147,006 |
| 15 Mar 2024 | 2.20 | -0.10 | -4.35% | 2.26 | 2.29 | 2.17 | 247,642 |
| 14 Mar 2024 | 2.30 | -0.06 | -2.54% | 2.40 | 2.5067 | 2.24 | 203,856 |
| 13 Mar 2024 | 2.36 | 0.20 | 9.26% | 2.24 | 2.38 | 2.16 | 222,324 |
| 12 Mar 2024 | 2.16 | 0.00 | 0.00% | 2.29 | 2.29 | 2.08 | 399,489 |
| 11 Mar 2024 | 2.16 | -0.10 | -4.42% | 2.30 | 2.3002 | 2.095 | 297,036 |
| 08 Mar 2024 | 2.26 | -0.16 | -6.61% | 2.41 | 2.515 | 2.25 | 450,250 |
| 07 Mar 2024 | 2.42 | -0.11 | -4.35% | 2.51 | 2.585 | 2.40 | 309,644 |
| 06 Mar 2024 | 2.53 | -0.15 | -5.60% | 2.78 | 2.81 | 2.49 | 297,713 |
| 05 Mar 2024 | 2.68 | -0.14 | -4.96% | 2.73 | 2.85 | 2.60 | 266,481 |
