LAMBUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.009703 | -0.000237 | -2.38% | 0.009864 | 0.010071 | 0.009471 | 115,387,702.00 |
27 Mar 2024 | 0.00994 | -0.000949 | -8.72% | 0.010877 | 0.011168 | 0.00974 | 124,148,224.00 |
26 Mar 2024 | 0.010889 | -0.000053 | -0.48% | 0.01095 | 0.012 | 0.010709 | 140,969,371.00 |
25 Mar 2024 | 0.010942 | 0.000434 | 4.13% | 0.01053 | 0.0123 | 0.010213 | 188,666,821.00 |
24 Mar 2024 | 0.010508 | 0.000508 | 5.08% | 0.01001 | 0.010696 | 0.00975 | 67,404,602.00 |
23 Mar 2024 | 0.010 | -0.000346 | -3.34% | 0.010282 | 0.01146 | 0.009757 | 96,691,234.00 |
22 Mar 2024 | 0.010346 | -0.000212 | -2.01% | 0.010523 | 0.01083 | 0.0095 | 104,134,726.00 |
21 Mar 2024 | 0.010558 | -0.000406 | -3.70% | 0.010994 | 0.011476 | 0.010241 | 147,515,650.00 |
20 Mar 2024 | 0.010964 | 0.001764 | 19.17% | 0.009144 | 0.012 | 0.00883 | 255,651,887.00 |
19 Mar 2024 | 0.0092 | -0.000644 | -6.54% | 0.009878 | 0.010869 | 0.008144 | 326,279,228.00 |
18 Mar 2024 | 0.009844 | -0.002243 | -18.56% | 0.012003 | 0.013999 | 0.00952 | 413,570,548.00 |
17 Mar 2024 | 0.012087 | 0.00464 | 62.31% | 0.007489 | 0.01398 | 0.00736 | 809,342,865.00 |
16 Mar 2024 | 0.007447 | -0.001963 | -20.86% | 0.009428 | 0.009666 | 0.007198 | 210,145,221.00 |
15 Mar 2024 | 0.00941 | -0.002286 | -19.55% | 0.010462 | 0.010599 | 0.007958 | 360,672,800.00 |
14 Mar 2024 | 0.011696 | 0.00 | 0.00% | 0.011696 | 0.011696 | 0.011696 | 0.00 |
13 Mar 2024 | 0.011696 | 0.00001 | 0.09% | 0.01162 | 0.01289 | 0.01143 | 568,330,420.00 |
12 Mar 2024 | 0.011686 | -0.002427 | -17.20% | 0.014393 | 0.01508 | 0.011253 | 851,928,343.00 |
11 Mar 2024 | 0.014113 | 0.001283 | 10.00% | 0.012799 | 0.016 | 0.011811 | 1,031,134,454.00 |
10 Mar 2024 | 0.01283 | 0.00615 | 92.07% | 0.009857 | 0.01469 | 0.009108 | 1,076,134,710.00 |
09 Mar 2024 | 0.00668 | 0.00 | 0.00% | 0.00668 | 0.00668 | 0.00668 | 0.00 |
08 Mar 2024 | 0.00668 | 0.000855 | 14.68% | 0.005875 | 0.00669 | 0.005159 | 227,067,075.00 |
07 Mar 2024 | 0.005825 | 0.000329 | 5.99% | 0.005579 | 0.006199 | 0.005406 | 142,467,277.00 |
06 Mar 2024 | 0.005496 | 0.000483 | 9.63% | 0.005037 | 0.0065 | 0.0048 | 209,736,275.00 |
05 Mar 2024 | 0.005013 | -0.001243 | -19.87% | 0.006089 | 0.006342 | 0.0046 | 236,816,537.00 |
04 Mar 2024 | 0.006256 | 0.000724 | 13.09% | 0.005457 | 0.006799 | 0.0049 | 405,817,026.00 |
03 Mar 2024 | 0.005532 | 0.001627 | 41.66% | 0.003872 | 0.005939 | 0.003869 | 600,254,404.00 |
02 Mar 2024 | 0.003905 | -0.000239 | -5.77% | 0.004169 | 0.0043 | 0.00378 | 219,097,854.00 |
01 Mar 2024 | 0.004144 | 0.000277 | 7.16% | 0.003857 | 0.004205 | 0.003747 | 178,894,067.00 |
29 Feb 2024 | 0.003867 | -0.000278 | -6.71% | 0.00412 | 0.004252 | 0.003704 | 205,973,580.00 |
28 Feb 2024 | 0.004145 | 0.000568 | 15.88% | 0.00362 | 0.00457 | 0.003555 | 460,750,206.00 |
27 Feb 2024 | 0.003577 | -0.000827 | -18.78% | 0.004381 | 0.004394 | 0.00346 | 244,579,246.00 |
26 Feb 2024 | 0.004404 | -0.000114 | -2.52% | 0.00452 | 0.0047 | 0.00391 | 247,037,933.00 |
25 Feb 2024 | 0.004518 | 0.000335 | 8.01% | 0.0042 | 0.004955 | 0.004192 | 259,954,180.00 |
24 Feb 2024 | 0.004183 | -0.000944 | -18.41% | 0.005145 | 0.005678 | 0.0039 | 717,311,052.00 |
23 Feb 2024 | 0.005127 | 0.001298 | 33.90% | 0.003805 | 0.0052 | 0.00343 | 793,567,498.00 |
22 Feb 2024 | 0.003829 | 0.000669 | 21.17% | 0.00315 | 0.00405 | 0.002876 | 566,344,169.00 |
21 Feb 2024 | 0.00316 | -0.000105 | -3.22% | 0.003251 | 0.003555 | 0.00271 | 255,328,272.00 |
20 Feb 2024 | 0.003265 | 0.00000100 | 0.03% | 0.003227 | 0.0037 | 0.002892 | 555,986,254.00 |
19 Feb 2024 | 0.003264 | 0.001004 | 44.42% | 0.002243 | 0.00379 | 0.002177 | 745,885,833.00 |
18 Feb 2024 | 0.00226 | -0.00016 | -6.61% | 0.002437 | 0.002456 | 0.002168 | 133,171,192.00 |
17 Feb 2024 | 0.00242 | 0.000134 | 5.86% | 0.002276 | 0.0025 | 0.002018 | 180,695,822.00 |
16 Feb 2024 | 0.002286 | 0.000185 | 8.81% | 0.00208 | 0.002589 | 0.00197 | 481,060,160.00 |
15 Feb 2024 | 0.002101 | 0.000307 | 17.11% | 0.001802 | 0.002413 | 0.001719 | 372,031,417.00 |
14 Feb 2024 | 0.001794 | 0.000111 | 6.60% | 0.001683 | 0.002095 | 0.001681 | 524,967,641.00 |
13 Feb 2024 | 0.001683 | 0.000016 | 0.96% | 0.001667 | 0.001765 | 0.001616 | 127,127,192.00 |
12 Feb 2024 | 0.001667 | -0.00001 | -0.60% | 0.001675 | 0.001693 | 0.0016 | 170,741,000.00 |
11 Feb 2024 | 0.001677 | -0.000046 | -2.67% | 0.001723 | 0.001786 | 0.001621 | 128,240,170.00 |
10 Feb 2024 | 0.001723 | -0.000103 | -5.64% | 0.001812 | 0.00185 | 0.00168 | 136,187,106.00 |
09 Feb 2024 | 0.001826 | -0.000168 | -8.43% | 0.002021 | 0.002245 | 0.001672 | 541,066,209.00 |
08 Feb 2024 | 0.001994 | 0.000708 | 55.05% | 0.001298 | 0.00255 | 0.001297 | 1,024,073,342.00 |
07 Feb 2024 | 0.001286 | 0.000047 | 3.79% | 0.001233 | 0.001304 | 0.001221 | 262,402,629.00 |
06 Feb 2024 | 0.001239 | 0.000016 | 1.31% | 0.001222 | 0.001252 | 0.001218 | 27,613,639.00 |
05 Feb 2024 | 0.001223 | -0.000077 | -5.92% | 0.001306 | 0.001306 | 0.00118 | 401,677,607.00 |
04 Feb 2024 | 0.0013 | -0.000066 | -4.83% | 0.001367 | 0.001367 | 0.001269 | 158,409,745.00 |
03 Feb 2024 | 0.001366 | -0.000017 | -1.23% | 0.001389 | 0.001397 | 0.00136 | 144,646,150.00 |
02 Feb 2024 | 0.001383 | 0.00000500 | 0.36% | 0.001379 | 0.001406 | 0.001372 | 160,859,937.00 |
01 Feb 2024 | 0.001378 | -0.000067 | -4.64% | 0.001445 | 0.001446 | 0.001368 | 27,308,204.00 |
31 Ene 2024 | 0.001445 | -0.00000700 | -0.48% | 0.001452 | 0.00149 | 0.001432 | 512,996,328.00 |
30 Ene 2024 | 0.001452 | -0.000051 | -3.39% | 0.001505 | 0.001598 | 0.001446 | 171,647,618.00 |
29 Ene 2024 | 0.001503 | 0.000056 | 3.87% | 0.001447 | 0.001521 | 0.001436 | 241,347,830.00 |
28 Ene 2024 | 0.001447 | -0.00003 | -2.03% | 0.001467 | 0.001475 | 0.001433 | 321,985,436.00 |
27 Ene 2024 | 0.001477 | 0.00004 | 2.78% | 0.001444 | 0.001488 | 0.001435 | 124,631,969.00 |
26 Ene 2024 | 0.001437 | 0.000047 | 3.38% | 0.00138 | 0.001452 | 0.001375 | 140,456,633.00 |
25 Ene 2024 | 0.00139 | -0.000083 | -5.63% | 0.001468 | 0.001473 | 0.001361 | 88,458,596.00 |
24 Ene 2024 | 0.001473 | 0.000034 | 2.36% | 0.001439 | 0.001482 | 0.001419 | 87,569,456.00 |
23 Ene 2024 | 0.001439 | -0.000081 | -5.33% | 0.001532 | 0.00154 | 0.00139 | 189,057,135.00 |
22 Ene 2024 | 0.00152 | -0.000084 | -5.24% | 0.001597 | 0.001601 | 0.00152 | 93,144,343.00 |
21 Ene 2024 | 0.001604 | -0.000032 | -1.96% | 0.001636 | 0.001652 | 0.0016 | 122,020,159.00 |
20 Ene 2024 | 0.001636 | -0.00000300 | -0.18% | 0.001633 | 0.001656 | 0.001612 | 111,138,775.00 |
19 Ene 2024 | 0.001639 | -0.00000400 | -0.24% | 0.001648 | 0.001824 | 0.001577 | 127,981,450.00 |
18 Ene 2024 | 0.001643 | -0.000134 | -7.54% | 0.001776 | 0.00185 | 0.00163 | 136,797,986.00 |
17 Ene 2024 | 0.001777 | 0.000017 | 0.97% | 0.001759 | 0.0018 | 0.0017 | 297,027,857.00 |
16 Ene 2024 | 0.00176 | -0.000015 | -0.85% | 0.001775 | 0.001791 | 0.001728 | 329,080,361.00 |
15 Ene 2024 | 0.001775 | -0.000028 | -1.55% | 0.001806 | 0.001849 | 0.001759 | 50,156,637.00 |
14 Ene 2024 | 0.001803 | -0.000024 | -1.31% | 0.001826 | 0.001915 | 0.0018 | 50,012,683.00 |
13 Ene 2024 | 0.001827 | 0.00006 | 3.40% | 0.001786 | 0.0021 | 0.001736 | 191,037,269.00 |
12 Ene 2024 | 0.001767 | -0.000168 | -8.68% | 0.001934 | 0.001973 | 0.001736 | 107,665,533.00 |
11 Ene 2024 | 0.001935 | 0.000109 | 5.97% | 0.001822 | 0.001966 | 0.00179 | 183,054,227.00 |
10 Ene 2024 | 0.001826 | 0.000192 | 11.75% | 0.001631 | 0.001848 | 0.00162 | 64,340,937.00 |
09 Ene 2024 | 0.001634 | -0.000074 | -4.33% | 0.001708 | 0.001719 | 0.00161 | 334,741,821.00 |
08 Ene 2024 | 0.001708 | 0.000042 | 2.52% | 0.001666 | 0.00173 | 0.001533 | 305,312,399.00 |
07 Ene 2024 | 0.001666 | 0.00 | 0.00% | 0.001667 | 0.00189 | 0.00164 | 306,849,081.00 |
06 Ene 2024 | 0.001666 | -0.000043 | -2.52% | 0.001716 | 0.00172 | 0.001613 | 94,449,105.00 |
05 Ene 2024 | 0.001709 | -0.000111 | -6.10% | 0.001814 | 0.00185 | 0.001661 | 237,731,482.00 |
04 Ene 2024 | 0.00182 | 0.000069 | 3.94% | 0.001751 | 0.00186 | 0.001706 | 31,284,031.00 |
03 Ene 2024 | 0.001751 | -0.000128 | -6.81% | 0.001884 | 0.001916 | 0.001664 | 259,917,835.00 |
02 Ene 2024 | 0.001879 | 0.00 | 0.00% | 0.001882 | 0.001984 | 0.001871 | 213,798,634.00 |
01 Ene 2024 | 0.001879 | 0.000033 | 1.79% | 0.00184 | 0.001998 | 0.0018 | 119,839,013.00 |
31 Dic 2023 | 0.001846 | 0.000012 | 0.65% | 0.001833 | 0.0019 | 0.001792 | 119,216,597.00 |
30 Dic 2023 | 0.001834 | 0.000043 | 2.40% | 0.001791 | 0.001845 | 0.00174 | 135,895,428.00 |