Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.LQTYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.937 | -0.033 | -3.40% | 0.972 | 0.986 | 0.903 | 851,741.00 |
| 13 Jun 2024 | 0.970 | -0.054 | -5.27% | 1.02 | 1.03 | 0.962 | 464,697.00 |
| 12 Jun 2024 | 1.02 | 0.020 | 2.30% | 1.00 | 1.05 | 0.968 | 1,453,035.00 |
| 11 Jun 2024 | 1.00 | -0.040 | -4.12% | 1.04 | 1.05 | 0.976 | 1,785,189.00 |
| 10 Jun 2024 | 1.04 | -0.060 | -5.18% | 1.10 | 1.11 | 1.04 | 915,039.00 |
| 09 Jun 2024 | 1.10 | 0.00 | -0.36% | 1.11 | 1.12 | 1.08 | 839,183.00 |
| 08 Jun 2024 | 1.11 | -0.040 | -3.24% | 1.15 | 1.21 | 1.10 | 1,114,713.00 |
| 07 Jun 2024 | 1.14 | -0.120 | -9.51% | 1.26 | 1.27 | 1.05 | 2,756,729.00 |
| 06 Jun 2024 | 1.26 | 0.030 | 2.52% | 1.23 | 1.53 | 1.23 | 8,078,788.00 |
| 05 Jun 2024 | 1.23 | 0.040 | 3.27% | 1.19 | 1.26 | 1.19 | 518,433.00 |
| 04 Jun 2024 | 1.19 | -0.030 | -2.53% | 1.22 | 1.23 | 1.18 | 424,429.00 |
| 03 Jun 2024 | 1.22 | 0.060 | 5.25% | 1.15 | 1.26 | 1.14 | 1,091,394.00 |
| 02 Jun 2024 | 1.16 | 0.040 | 3.29% | 1.13 | 1.23 | 1.13 | 752,280.00 |
| 01 Jun 2024 | 1.13 | -0.020 | -2.00% | 1.15 | 1.16 | 1.13 | 373,751.00 |
| 31 May 2024 | 1.15 | 0.020 | 2.14% | 1.12 | 1.17 | 1.12 | 678,878.00 |
| 30 May 2024 | 1.12 | 0.00 | 0.27% | 1.12 | 1.16 | 1.09 | 498,486.00 |
| 29 May 2024 | 1.12 | -0.040 | -3.53% | 1.17 | 1.17 | 1.12 | 511,102.00 |
| 28 May 2024 | 1.16 | 0.00 | 0.17% | 1.16 | 1.20 | 1.11 | 661,044.00 |
| 27 May 2024 | 1.16 | 0.040 | 3.66% | 1.12 | 1.18 | 1.12 | 445,834.00 |
| 26 May 2024 | 1.12 | -0.030 | -2.27% | 1.14 | 1.17 | 1.11 | 589,162.00 |
| 25 May 2024 | 1.15 | 0.010 | 1.15% | 1.13 | 1.18 | 1.13 | 515,745.00 |
| 24 May 2024 | 1.13 | 0.00 | -0.18% | 1.13 | 1.17 | 1.08 | 651,680.00 |
| 23 May 2024 | 1.13 | 0.030 | 2.72% | 1.09 | 1.15 | 1.04 | 1,597,339.00 |
| 22 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 21 May 2024 | 1.10 | 0.010 | 1.01% | 1.09 | 1.13 | 1.08 | 998,480.00 |
| 20 May 2024 | 1.09 | 0.120 | 11.87% | 0.979 | 1.10 | 0.957 | 419,756.00 |
| 19 May 2024 | 0.977 | -0.050 | -4.87% | 1.02 | 1.04 | 0.971 | 293,248.00 |
| 18 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 250,472.00 |
| 17 May 2024 | 1.03 | 0.040 | 4.05% | 0.988 | 1.04 | 0.986 | 291,264.00 |
| 16 May 2024 | 0.987 | -0.019 | -1.89% | 1.01 | 1.02 | 0.958 | 354,572.00 |
| 15 May 2024 | 1.01 | 0.080 | 8.52% | 0.941 | 1.02 | 0.930 | 329,500.00 |
| 14 May 2024 | 0.927 | -0.054 | -5.50% | 0.979 | 0.983 | 0.921 | 159,771.00 |
| 13 May 2024 | 0.981 | -0.013 | -1.31% | 0.998 | 1.01 | 0.941 | 320,802.00 |
| 12 May 2024 | 0.994 | -0.010 | -1.00% | 1.01 | 1.02 | 0.990 | 282,925.00 |
| 11 May 2024 | 1.00 | -0.020 | -1.47% | 1.02 | 1.03 | 1.00 | 231,529.00 |
| 10 May 2024 | 1.02 | -0.070 | -6.08% | 1.08 | 1.09 | 0.995 | 744,608.00 |
| 09 May 2024 | 1.09 | 0.040 | 3.43% | 1.05 | 1.09 | 1.03 | 857,264.00 |
| 08 May 2024 | 1.05 | 0.010 | 1.35% | 1.03 | 1.07 | 1.01 | 977,647.00 |
| 07 May 2024 | 1.04 | -0.040 | -3.99% | 1.04 | 1.07 | 1.02 | 625,370.00 |
| 06 May 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 05 May 2024 | 1.08 | 0.00 | 0.37% | 1.07 | 1.10 | 1.05 | 520,977.00 |
| 04 May 2024 | 1.07 | -0.010 | -0.65% | 1.08 | 1.09 | 1.07 | 580,847.00 |
| 03 May 2024 | 1.08 | 0.060 | 6.29% | 1.02 | 1.10 | 1.01 | 914,937.00 |
| 02 May 2024 | 1.02 | 0.00 | 0.20% | 1.01 | 1.03 | 0.977 | 727,915.00 |
| 01 May 2024 | 1.02 | 0.010 | 1.50% | 1.00 | 1.03 | 0.944 | 1,347,814.00 |
| 30 Abr 2024 | 1.00 | -0.114 | -10.23% | 1.11 | 1.15 | 0.960 | 1,021,156.00 |
| 29 Abr 2024 | 1.11 | -0.010 | -0.62% | 1.12 | 1.14 | 1.06 | 1,435,426.00 |
| 28 Abr 2024 | 1.12 | 0.020 | 2.00% | 1.10 | 1.17 | 1.10 | 665,168.00 |
| 27 Abr 2024 | 1.10 | 0.010 | 1.29% | 1.09 | 1.12 | 1.03 | 2,184,966.00 |
| 26 Abr 2024 | 1.09 | 0.040 | 4.03% | 1.11 | 1.11 | 1.04 | 2,177,513.00 |
| 25 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 24 Abr 2024 | 1.04 | -0.060 | -5.61% | 1.11 | 1.13 | 1.03 | 1,566,538.00 |
| 23 Abr 2024 | 1.11 | 0.010 | 0.82% | 1.09 | 1.15 | 1.07 | 693,451.00 |
| 22 Abr 2024 | 1.10 | 0.020 | 2.05% | 1.08 | 1.11 | 1.07 | 1,536,135.00 |
| 21 Abr 2024 | 1.07 | -0.030 | -2.63% | 1.09 | 1.10 | 1.04 | 1,463,627.00 |
| 20 Abr 2024 | 1.10 | 0.100 | 9.42% | 1.01 | 1.12 | 1.01 | 1,525,826.00 |
| 19 Abr 2024 | 1.01 | -0.020 | -1.47% | 1.02 | 1.08 | 0.947 | 2,778,573.00 |
| 18 Abr 2024 | 1.02 | 0.030 | 2.71% | 0.995 | 1.05 | 0.963 | 1,923,479.00 |
| 17 Abr 2024 | 0.996 | -0.008 | -0.80% | 0.999 | 1.03 | 0.948 | 1,458,837.00 |
| 16 Abr 2024 | 1.00 | 0.030 | 2.66% | 0.974 | 1.02 | 0.933 | 1,257,287.00 |
| 15 Abr 2024 | 0.978 | -0.067 | -6.41% | 1.03 | 1.08 | 0.923 | 2,039,692.00 |
| 14 Abr 2024 | 1.05 | 0.100 | 10.70% | 0.948 | 1.06 | 0.891 | 1,304,151.00 |
| 13 Abr 2024 | 0.944 | -0.219 | -18.83% | 1.16 | 1.17 | 0.824 | 4,067,827.00 |
| 12 Abr 2024 | 1.16 | -0.310 | -20.83% | 1.47 | 1.51 | 1.04 | 2,398,152.00 |
| 11 Abr 2024 | 1.47 | -0.050 | -3.29% | 1.52 | 1.54 | 1.46 | 247,642.00 |
| 10 Abr 2024 | 1.52 | -0.070 | -4.59% | 1.59 | 1.61 | 1.46 | 656,755.00 |
| 09 Abr 2024 | 1.59 | -0.030 | -1.91% | 1.62 | 1.64 | 1.54 | 728,250.00 |
| 08 Abr 2024 | 1.62 | 0.00 | -0.12% | 1.62 | 1.66 | 1.58 | 471,719.00 |
| 07 Abr 2024 | 1.63 | 0.090 | 6.00% | 1.53 | 1.68 | 1.52 | 1,305,055.00 |
| 06 Abr 2024 | 1.53 | 0.020 | 1.66% | 1.50 | 1.55 | 1.48 | 489,493.00 |
| 05 Abr 2024 | 1.51 | 0.030 | 1.96% | 1.47 | 1.53 | 1.42 | 938,567.00 |
| 04 Abr 2024 | 1.48 | -0.030 | -2.25% | 1.50 | 1.54 | 1.45 | 1,483,937.00 |
| 03 Abr 2024 | 1.51 | -0.260 | -14.66% | 1.78 | 1.84 | 1.47 | 1,949,050.00 |
| 02 Abr 2024 | 1.77 | 0.00 | 0.23% | 1.76 | 1.89 | 1.58 | 4,105,662.00 |
| 01 Abr 2024 | 1.77 | -0.160 | -8.20% | 1.91 | 2.03 | 1.75 | 2,893,352.00 |
| 31 Mar 2024 | 1.93 | 0.370 | 23.92% | 1.56 | 2.18 | 1.55 | 4,307,004.00 |
| 30 Mar 2024 | 1.56 | -0.040 | -2.51% | 1.58 | 1.61 | 1.54 | 676,001.00 |
| 29 Mar 2024 | 1.60 | 0.160 | 11.00% | 1.44 | 1.73 | 1.43 | 3,929,810.00 |
| 28 Mar 2024 | 1.44 | 0.070 | 5.20% | 1.36 | 1.44 | 1.34 | 610,201.00 |
| 27 Mar 2024 | 1.37 | -0.130 | -8.87% | 1.50 | 1.52 | 1.35 | 721,511.00 |
| 26 Mar 2024 | 1.50 | -0.010 | -0.73% | 1.51 | 1.55 | 1.47 | 508,635.00 |
| 25 Mar 2024 | 1.51 | 0.070 | 4.86% | 1.44 | 1.53 | 1.43 | 393,304.00 |
| 24 Mar 2024 | 1.44 | 0.050 | 3.45% | 1.40 | 1.45 | 1.37 | 192,201.00 |
| 23 Mar 2024 | 1.39 | -0.030 | -1.83% | 1.42 | 1.46 | 1.39 | 191,801.00 |
| 22 Mar 2024 | 1.42 | -0.050 | -3.34% | 1.47 | 1.58 | 1.37 | 601,901.00 |
| 21 Mar 2024 | 1.47 | 0.040 | 2.88% | 1.42 | 1.49 | 1.40 | 401,839.00 |
| 20 Mar 2024 | 1.43 | 0.130 | 10.37% | 1.30 | 1.44 | 1.25 | 302,203.00 |
| 19 Mar 2024 | 1.29 | -0.150 | -10.46% | 1.45 | 1.46 | 1.25 | 851,443.00 |
| 18 Mar 2024 | 1.44 | -0.100 | -6.24% | 1.53 | 1.55 | 1.41 | 354,954.00 |
| 17 Mar 2024 | 1.54 | 0.040 | 2.74% | 1.51 | 1.56 | 1.42 | 481,823.00 |
| 16 Mar 2024 | 1.50 | -0.190 | -11.47% | 1.69 | 1.71 | 1.46 | 702,329.00 |
