Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 46.54 | -0.66 | -1.40% | 47.36 | 47.47 | 46.415 | 2,226,339 |
| 09 May 2024 | 47.20 | 0.43 | 0.92% | 46.77 | 47.32 | 46.73 | 3,230,742 |
| 08 May 2024 | 46.77 | 0.05 | 0.11% | 46.71 | 46.84 | 46.395 | 3,438,597 |
| 07 May 2024 | 46.72 | -0.30 | -0.64% | 46.71 | 47.32 | 46.545 | 4,596,621 |
| 06 May 2024 | 47.02 | 0.15 | 0.32% | 47.20 | 47.55 | 46.79 | 4,141,323 |
| 03 May 2024 | 46.87 | 0.22 | 0.47% | 47.14 | 47.22 | 46.5601 | 4,703,301 |
| 02 May 2024 | 46.65 | 2.11 | 4.74% | 45.33 | 46.93 | 45.04 | 8,358,887 |
| 01 May 2024 | 44.54 | 0.18 | 0.41% | 44.20 | 45.21 | 44.00 | 5,559,640 |
| 30 Abr 2024 | 44.36 | -1.39 | -3.04% | 45.26 | 45.52 | 44.33 | 6,434,506 |
| 29 Abr 2024 | 45.75 | 0.30 | 0.66% | 46.11 | 46.35 | 45.535 | 5,275,305 |
| 26 Abr 2024 | 45.45 | -0.10 | -0.22% | 45.55 | 45.9999 | 45.10 | 4,932,130 |
| 25 Abr 2024 | 45.55 | -0.29 | -0.63% | 45.50 | 46.21 | 45.46 | 5,171,706 |
| 24 Abr 2024 | 45.84 | -0.17 | -0.37% | 46.00 | 46.16 | 45.05 | 7,357,271 |
| 23 Abr 2024 | 46.01 | -0.55 | -1.18% | 46.92 | 47.0891 | 45.98 | 7,964,309 |
| 22 Abr 2024 | 46.56 | 1.10 | 2.42% | 45.98 | 47.32 | 45.98 | 7,881,122 |
| 19 Abr 2024 | 45.46 | -0.42 | -0.92% | 46.30 | 46.85 | 45.40 | 7,997,884 |
| 18 Abr 2024 | 45.88 | -4.35 | -8.66% | 48.09 | 48.214 | 45.44 | 21,514,724 |
| 17 Abr 2024 | 50.23 | -0.28 | -0.55% | 50.56 | 50.80 | 49.85 | 9,068,811 |
| 16 Abr 2024 | 50.51 | 0.26 | 0.52% | 49.77 | 50.765 | 49.51 | 4,491,770 |
| 15 Abr 2024 | 50.25 | -0.18 | -0.36% | 50.80 | 51.345 | 50.09 | 5,165,297 |
| 12 Abr 2024 | 50.43 | -1.18 | -2.29% | 51.09 | 51.24 | 50.155 | 2,881,466 |
| 11 Abr 2024 | 51.61 | -0.25 | -0.48% | 51.62 | 51.93 | 51.04 | 2,586,774 |
| 10 Abr 2024 | 51.86 | -0.59 | -1.12% | 51.93 | 52.23 | 51.56 | 2,345,524 |
| 09 Abr 2024 | 52.45 | 0.01 | 0.02% | 52.17 | 52.4897 | 51.7601 | 2,316,529 |
| 08 Abr 2024 | 52.44 | -0.74 | -1.39% | 53.59 | 53.65 | 52.26 | 2,753,612 |
| 05 Abr 2024 | 53.18 | 0.59 | 1.12% | 52.70 | 53.40 | 52.40 | 2,163,702 |
| 04 Abr 2024 | 52.59 | -1.37 | -2.54% | 54.29 | 54.54 | 52.48 | 3,386,271 |
| 03 Abr 2024 | 53.96 | 1.05 | 1.98% | 52.55 | 54.125 | 52.52 | 3,187,424 |
| 02 Abr 2024 | 52.91 | -0.27 | -0.51% | 52.96 | 53.00 | 52.22 | 2,192,146 |
| 01 Abr 2024 | 53.18 | 1.48 | 2.86% | 52.35 | 54.091 | 52.20 | 4,666,764 |
| 28 Mar 2024 | 51.70 | 0.22 | 0.43% | 51.87 | 52.20 | 51.54 | 4,729,079 |
| 27 Mar 2024 | 51.48 | 0.63 | 1.24% | 51.15 | 51.50 | 50.938 | 2,288,511 |
| 26 Mar 2024 | 50.85 | 0.53 | 1.05% | 51.15 | 51.415 | 50.665 | 2,685,948 |
| 25 Mar 2024 | 50.32 | 0.22 | 0.44% | 50.27 | 50.52 | 50.015 | 2,186,561 |
| 22 Mar 2024 | 50.10 | -0.25 | -0.50% | 50.11 | 50.40 | 49.79 | 2,684,640 |
| 21 Mar 2024 | 50.35 | -0.22 | -0.44% | 50.76 | 51.4603 | 50.305 | 2,861,713 |
| 20 Mar 2024 | 50.57 | -0.21 | -0.41% | 50.51 | 50.95 | 50.16 | 3,688,839 |
| 19 Mar 2024 | 50.78 | 0.17 | 0.34% | 50.66 | 51.07 | 50.49 | 3,668,760 |
| 18 Mar 2024 | 50.61 | -0.42 | -0.82% | 50.85 | 51.21 | 50.44 | 4,174,641 |
| 15 Mar 2024 | 51.03 | -1.33 | -2.54% | 52.14 | 52.66 | 50.885 | 5,717,783 |
| 14 Mar 2024 | 52.36 | -0.99 | -1.86% | 53.08 | 53.52 | 51.64 | 4,323,354 |
| 13 Mar 2024 | 53.35 | 0.40 | 0.76% | 52.97 | 53.79 | 52.73 | 3,831,370 |
| 12 Mar 2024 | 52.95 | 0.34 | 0.65% | 52.77 | 53.345 | 52.60 | 2,965,323 |
| 11 Mar 2024 | 52.61 | 1.10 | 2.14% | 51.63 | 52.915 | 51.51 | 3,512,787 |
| 08 Mar 2024 | 51.51 | 0.02 | 0.04% | 51.40 | 51.8975 | 51.345 | 3,166,459 |
| 07 Mar 2024 | 51.49 | 0.91 | 1.80% | 50.67 | 51.595 | 50.595 | 3,420,565 |
| 06 Mar 2024 | 50.58 | -0.33 | -0.65% | 51.44 | 51.49 | 50.44 | 3,365,139 |
| 05 Mar 2024 | 50.91 | 0.21 | 0.41% | 50.28 | 51.50 | 49.98 | 4,231,161 |
| 04 Mar 2024 | 50.70 | -0.58 | -1.13% | 51.30 | 51.33 | 50.05 | 4,397,897 |
| 01 Mar 2024 | 51.28 | -3.24 | -5.94% | 53.40 | 53.48 | 50.71 | 10,346,135 |
| 29 Feb 2024 | 54.52 | 0.90 | 1.68% | 53.74 | 54.79 | 53.43 | 5,979,465 |
| 28 Feb 2024 | 53.62 | 0.22 | 0.41% | 52.95 | 53.91 | 52.8025 | 3,619,708 |
| 27 Feb 2024 | 53.40 | -0.53 | -0.98% | 54.26 | 54.33 | 53.13 | 3,463,133 |
| 26 Feb 2024 | 53.93 | -0.82 | -1.50% | 54.75 | 54.91 | 53.82 | 3,007,147 |
| 23 Feb 2024 | 54.75 | 1.10 | 2.05% | 53.79 | 55.005 | 53.71 | 3,320,728 |
| 22 Feb 2024 | 53.65 | 0.16 | 0.30% | 54.31 | 54.38 | 53.555 | 2,512,809 |
| 21 Feb 2024 | 53.49 | 0.43 | 0.81% | 52.93 | 53.71 | 52.6276 | 4,060,958 |
| 20 Feb 2024 | 53.06 | -2.19 | -3.96% | 55.00 | 55.045 | 52.62 | 5,232,294 |
| 16 Feb 2024 | 55.25 | 0.28 | 0.51% | 54.90 | 55.655 | 54.68 | 4,400,156 |
| 15 Feb 2024 | 54.97 | 0.49 | 0.90% | 54.65 | 55.14 | 54.34 | 3,753,046 |
| 14 Feb 2024 | 54.48 | 0.62 | 1.15% | 54.05 | 54.79 | 54.00 | 4,445,761 |
| 13 Feb 2024 | 53.86 | -0.60 | -1.10% | 53.62 | 54.34 | 53.25 | 4,480,642 |
![Logo de INK [Qtum] (INKETH).](/common/images/company/COIN_INKUSD.png){kind=small}
