LBRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.1256 | 0.0004 | 0.32% | 0.1251 | 0.1271 | 0.1223 | 819,791.00 |
29 Jun 2024 | 0.1252 | -0.0002 | -0.16% | 0.1252 | 0.1297 | 0.124 | 945,426.00 |
28 Jun 2024 | 0.1254 | 0.0018 | 1.46% | 0.124 | 0.1335 | 0.1232 | 1,819,119.00 |
27 Jun 2024 | 0.1236 | 0.0016 | 1.31% | 0.122 | 0.1282 | 0.120 | 1,546,569.00 |
26 Jun 2024 | 0.122 | -0.0073 | -5.65% | 0.1296 | 0.1315 | 0.1184 | 2,068,184.00 |
25 Jun 2024 | 0.1293 | -0.0003 | -0.23% | 0.1304 | 0.139 | 0.126 | 2,733,940.00 |
24 Jun 2024 | 0.1296 | -0.0253 | -16.33% | 0.1532 | 0.155 | 0.1244 | 4,615,096.00 |
23 Jun 2024 | 0.1549 | 0.0263 | 20.45% | 0.1284 | 0.1758 | 0.126 | 3,736,301.00 |
22 Jun 2024 | 0.1286 | 0.0045 | 3.63% | 0.1241 | 0.1332 | 0.1237 | 1,053,192.00 |
21 Jun 2024 | 0.1241 | -0.0094 | -7.04% | 0.1342 | 0.1365 | 0.1233 | 882,907.00 |
20 Jun 2024 | 0.1335 | -0.0068 | -4.85% | 0.1416 | 0.1458 | 0.1325 | 1,569,546.00 |
19 Jun 2024 | 0.1403 | -0.0023 | -1.61% | 0.1416 | 0.1475 | 0.138 | 628,526.00 |
18 Jun 2024 | 0.1426 | -0.0154 | -9.75% | 0.1571 | 0.1579 | 0.1339 | 1,937,479.00 |
17 Jun 2024 | 0.158 | -0.0113 | -6.67% | 0.1694 | 0.1698 | 0.1573 | 1,324,113.00 |
16 Jun 2024 | 0.1693 | -0.0043 | -2.48% | 0.1736 | 0.180 | 0.1671 | 1,497,317.00 |
15 Jun 2024 | 0.1736 | 0.0068 | 4.08% | 0.1664 | 0.185 | 0.1618 | 1,932,925.00 |
14 Jun 2024 | 0.1668 | -0.0021 | -1.24% | 0.1691 | 0.1889 | 0.154 | 3,157,754.00 |
13 Jun 2024 | 0.1689 | -0.015 | -8.16% | 0.1831 | 0.185 | 0.1667 | 2,002,983.00 |
12 Jun 2024 | 0.1839 | 0.0003 | 0.16% | 0.1828 | 0.1914 | 0.1731 | 1,702,141.00 |
11 Jun 2024 | 0.1836 | -0.0052 | -2.75% | 0.1889 | 0.2071 | 0.180 | 1,879,405.00 |
10 Jun 2024 | 0.1888 | -0.0043 | -2.23% | 0.1931 | 0.2119 | 0.188 | 1,754,137.00 |
09 Jun 2024 | 0.1931 | 0.0011 | 0.57% | 0.1917 | 0.1998 | 0.1867 | 1,365,538.00 |
08 Jun 2024 | 0.192 | -0.0052 | -2.64% | 0.1972 | 0.2031 | 0.1916 | 1,409,744.00 |
07 Jun 2024 | 0.1972 | -0.0068 | -3.33% | 0.2041 | 0.2138 | 0.193 | 1,881,559.00 |
06 Jun 2024 | 0.204 | -0.0138 | -6.34% | 0.2178 | 0.2219 | 0.200 | 1,806,998.00 |
05 Jun 2024 | 0.2178 | -0.0047 | -2.11% | 0.2225 | 0.2269 | 0.2092 | 1,682,182.00 |
04 Jun 2024 | 0.2225 | -0.008 | -3.47% | 0.230 | 0.2319 | 0.220 | 1,054,082.00 |
03 Jun 2024 | 0.2305 | 0.0084 | 3.78% | 0.2217 | 0.2345 | 0.2166 | 1,578,287.00 |
02 Jun 2024 | 0.2221 | -0.0039 | -1.73% | 0.2253 | 0.233 | 0.2202 | 1,248,082.00 |
01 Jun 2024 | 0.226 | 0.0074 | 3.39% | 0.2193 | 0.2388 | 0.2144 | 1,349,183.00 |
31 May 2024 | 0.2186 | 0.0049 | 2.29% | 0.2132 | 0.235 | 0.208 | 3,603,197.00 |
30 May 2024 | 0.2137 | -0.0061 | -2.78% | 0.2191 | 0.2248 | 0.210 | 1,356,655.00 |
29 May 2024 | 0.2198 | -0.0084 | -3.68% | 0.2283 | 0.2349 | 0.2183 | 1,550,821.00 |
28 May 2024 | 0.2282 | 0.0001 | 0.04% | 0.2283 | 0.2375 | 0.2156 | 2,214,804.00 |
27 May 2024 | 0.2281 | -0.0052 | -2.23% | 0.2321 | 0.262 | 0.2226 | 3,358,871.00 |
26 May 2024 | 0.2333 | 0.0171 | 7.91% | 0.217 | 0.2645 | 0.211 | 5,891,889.00 |
25 May 2024 | 0.2162 | 0.0135 | 6.66% | 0.2023 | 0.238 | 0.198 | 3,325,554.00 |
24 May 2024 | 0.2027 | -0.0033 | -1.60% | 0.2033 | 0.2099 | 0.1995 | 1,827,115.00 |
23 May 2024 | 0.206 | -0.0107 | -4.94% | 0.2061 | 0.225 | 0.2003 | 3,821,528.00 |
22 May 2024 | 0.2167 | 0.00 | 0.00% | 0.2167 | 0.2167 | 0.2167 | 0.00 |
21 May 2024 | 0.2167 | -0.0026 | -1.19% | 0.2198 | 0.236 | 0.214 | 2,812,806.00 |
20 May 2024 | 0.2193 | 0.0167 | 8.24% | 0.2023 | 0.225 | 0.197 | 1,746,913.00 |
19 May 2024 | 0.2026 | -0.0169 | -7.70% | 0.2196 | 0.2208 | 0.201 | 1,329,100.00 |
18 May 2024 | 0.2195 | -0.0025 | -1.13% | 0.2217 | 0.224 | 0.2186 | 765,085.00 |
17 May 2024 | 0.222 | -0.0035 | -1.55% | 0.2255 | 0.2319 | 0.2166 | 1,998,545.00 |
16 May 2024 | 0.2255 | -0.0043 | -1.87% | 0.2297 | 0.239 | 0.2181 | 2,755,842.00 |
15 May 2024 | 0.2298 | -0.0131 | -5.39% | 0.2291 | 0.2349 | 0.2168 | 2,636,824.00 |
14 May 2024 | 0.2429 | 0.0188 | 8.39% | 0.2241 | 0.260 | 0.215 | 5,987,052.00 |
13 May 2024 | 0.2241 | -0.023 | -9.31% | 0.2482 | 0.2483 | 0.2236 | 2,659,599.00 |
12 May 2024 | 0.2471 | -0.006 | -2.37% | 0.2536 | 0.2732 | 0.2414 | 2,775,243.00 |
11 May 2024 | 0.2531 | -0.0118 | -4.45% | 0.2634 | 0.2914 | 0.2428 | 6,058,064.00 |
10 May 2024 | 0.2649 | -0.0861 | -24.53% | 0.3629 | 0.370 | 0.250 | 11,593,432.00 |
09 May 2024 | 0.351 | 0.134 | 61.75% | 0.2242 | 0.391 | 0.214 | 32,769,694.00 |
08 May 2024 | 0.217 | 0.022 | 11.28% | 0.195 | 0.2567 | 0.179 | 7,178,395.00 |
07 May 2024 | 0.195 | -0.0197 | -9.18% | 0.201 | 0.2055 | 0.1932 | 871,523.00 |
06 May 2024 | 0.2147 | 0.00 | 0.00% | 0.2147 | 0.2147 | 0.2147 | 0.00 |
05 May 2024 | 0.2147 | 0.002 | 0.94% | 0.2124 | 0.223 | 0.203 | 2,604,130.00 |
04 May 2024 | 0.2127 | -0.0078 | -3.54% | 0.2215 | 0.2233 | 0.2089 | 764,691.00 |
03 May 2024 | 0.2205 | 0.0121 | 5.81% | 0.2079 | 0.2225 | 0.2029 | 893,559.00 |
02 May 2024 | 0.2084 | 0.0063 | 3.12% | 0.2028 | 0.2125 | 0.1982 | 856,001.00 |
01 May 2024 | 0.2021 | -0.012 | -5.60% | 0.2149 | 0.215 | 0.190 | 1,489,599.00 |
30 Abr 2024 | 0.2141 | -0.0234 | -9.85% | 0.2363 | 0.2406 | 0.2079 | 1,750,982.00 |
29 Abr 2024 | 0.2375 | -0.0147 | -5.83% | 0.252 | 0.2569 | 0.2299 | 1,136,253.00 |
28 Abr 2024 | 0.2522 | -0.0026 | -1.02% | 0.2556 | 0.263 | 0.250 | 1,135,669.00 |
27 Abr 2024 | 0.2548 | -0.005 | -1.92% | 0.2594 | 0.270 | 0.2455 | 1,014,290.00 |
26 Abr 2024 | 0.2598 | -0.0011 | -0.42% | 0.2585 | 0.2644 | 0.2501 | 629,923.00 |
25 Abr 2024 | 0.2609 | 0.00 | 0.00% | 0.2609 | 0.2609 | 0.2609 | 0.00 |
24 Abr 2024 | 0.2609 | -0.0223 | -7.87% | 0.2833 | 0.295 | 0.260 | 1,730,960.00 |
23 Abr 2024 | 0.2832 | -0.0038 | -1.32% | 0.2872 | 0.312 | 0.280 | 1,798,903.00 |
22 Abr 2024 | 0.287 | 0.0077 | 2.76% | 0.2793 | 0.2988 | 0.2777 | 1,718,958.00 |
21 Abr 2024 | 0.2793 | -0.0077 | -2.68% | 0.2851 | 0.2878 | 0.275 | 1,343,021.00 |
20 Abr 2024 | 0.287 | 0.012 | 4.36% | 0.2748 | 0.289 | 0.2688 | 1,181,711.00 |
19 Abr 2024 | 0.275 | -0.006 | -2.14% | 0.279 | 0.284 | 0.2566 | 1,403,316.00 |
18 Abr 2024 | 0.281 | 0.007 | 2.55% | 0.274 | 0.289 | 0.266 | 1,075,453.00 |
17 Abr 2024 | 0.274 | -0.004 | -1.44% | 0.277 | 0.289 | 0.268 | 1,176,420.00 |
16 Abr 2024 | 0.278 | -0.004 | -1.42% | 0.281 | 0.288 | 0.264 | 1,579,142.00 |
15 Abr 2024 | 0.282 | -0.001 | -0.35% | 0.283 | 0.332 | 0.270 | 2,646,766.00 |
14 Abr 2024 | 0.283 | 0.015 | 5.60% | 0.267 | 0.286 | 0.252 | 2,143,981.00 |
13 Abr 2024 | 0.268 | -0.031 | -10.37% | 0.299 | 0.347 | 0.244 | 3,628,305.00 |
12 Abr 2024 | 0.299 | -0.052 | -14.81% | 0.349 | 0.360 | 0.281 | 2,945,421.00 |
11 Abr 2024 | 0.351 | -0.031 | -8.12% | 0.384 | 0.384 | 0.342 | 2,236,956.00 |
10 Abr 2024 | 0.382 | 0.003 | 0.79% | 0.379 | 0.386 | 0.344 | 2,353,080.00 |
09 Abr 2024 | 0.379 | -0.030 | -7.33% | 0.411 | 0.411 | 0.371 | 2,276,225.00 |
08 Abr 2024 | 0.409 | -0.005 | -1.21% | 0.414 | 0.425 | 0.396 | 2,240,885.00 |
07 Abr 2024 | 0.414 | -0.008 | -1.90% | 0.422 | 0.423 | 0.401 | 1,649,504.00 |
06 Abr 2024 | 0.422 | -0.005 | -1.17% | 0.427 | 0.430 | 0.410 | 1,096,348.00 |
05 Abr 2024 | 0.427 | 0.002 | 0.47% | 0.425 | 0.430 | 0.390 | 2,895,251.00 |
04 Abr 2024 | 0.425 | -0.031 | -6.80% | 0.454 | 0.463 | 0.410 | 3,002,821.00 |
03 Abr 2024 | 0.456 | -0.034 | -6.94% | 0.486 | 0.505 | 0.441 | 4,207,633.00 |
02 Abr 2024 | 0.490 | 0.018 | 3.81% | 0.514 | 0.550 | 0.450 | 12,252,955.00 |