Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.LUNAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.5935 | 0.0157 | 2.72% | 0.5777 | 0.6007 | 0.573 | 3,061,140.00 |
| 16 May 2024 | 0.5778 | -0.010 | -1.70% | 0.5898 | 0.5952 | 0.5612 | 3,879,772.00 |
| 15 May 2024 | 0.5878 | 0.0327 | 5.89% | 0.5566 | 0.5902 | 0.5509 | 3,978,598.00 |
| 14 May 2024 | 0.5551 | -0.0221 | -3.83% | 0.5768 | 0.5813 | 0.5517 | 3,683,162.00 |
| 13 May 2024 | 0.5772 | -0.0175 | -2.94% | 0.5959 | 0.5999 | 0.556 | 4,662,105.00 |
| 12 May 2024 | 0.5947 | -0.004 | -0.67% | 0.5985 | 0.6031 | 0.5886 | 2,197,530.00 |
| 11 May 2024 | 0.5987 | 0.0099 | 1.68% | 0.590 | 0.615 | 0.584 | 5,569,497.00 |
| 10 May 2024 | 0.5888 | -0.0301 | -4.86% | 0.6198 | 0.6295 | 0.5758 | 5,482,186.00 |
| 09 May 2024 | 0.6189 | 0.0304 | 5.17% | 0.6161 | 0.6294 | 0.6024 | 6,651,344.00 |
| 08 May 2024 | 0.5885 | 0.00 | 0.00% | 0.5885 | 0.5885 | 0.5885 | 0.00 |
| 07 May 2024 | 0.5885 | -0.0189 | -3.11% | 0.6088 | 0.6137 | 0.5843 | 3,513,453.00 |
| 06 May 2024 | 0.6074 | -0.0272 | -4.29% | 0.636 | 0.6715 | 0.6021 | 12,237,136.00 |
| 05 May 2024 | 0.6346 | 0.0331 | 5.50% | 0.6025 | 0.6516 | 0.5858 | 6,122,174.00 |
| 04 May 2024 | 0.6015 | 0.0019 | 0.32% | 0.5986 | 0.6093 | 0.5918 | 2,880,343.00 |
| 03 May 2024 | 0.5996 | 0.0214 | 3.70% | 0.5789 | 0.605 | 0.5657 | 4,134,433.00 |
| 02 May 2024 | 0.5782 | 0.0141 | 2.50% | 0.5645 | 0.5869 | 0.5448 | 4,267,880.00 |
| 01 May 2024 | 0.5641 | 0.0085 | 1.53% | 0.5555 | 0.5681 | 0.5125 | 9,948,647.00 |
| 30 Abr 2024 | 0.5556 | -0.0386 | -6.50% | 0.5935 | 0.6024 | 0.5348 | 4,963,267.00 |
| 29 Abr 2024 | 0.5942 | -0.0083 | -1.38% | 0.6039 | 0.6086 | 0.5824 | 3,806,012.00 |
| 28 Abr 2024 | 0.6025 | -0.0156 | -2.52% | 0.6196 | 0.632 | 0.5992 | 1,689,953.00 |
| 27 Abr 2024 | 0.6181 | -0.0021 | -0.34% | 0.6205 | 0.626 | 0.578 | 4,073,724.00 |
| 26 Abr 2024 | 0.6202 | -0.0165 | -2.59% | 0.6382 | 0.6572 | 0.6135 | 5,518,534.00 |
| 25 Abr 2024 | 0.6367 | -0.0329 | -4.91% | 0.6257 | 0.6459 | 0.6067 | 3,354,903.00 |
| 24 Abr 2024 | 0.6696 | 0.00 | 0.00% | 0.6696 | 0.6696 | 0.6696 | 0.00 |
| 23 Abr 2024 | 0.6696 | 0.0015 | 0.22% | 0.6666 | 0.693 | 0.6537 | 6,146,866.00 |
| 22 Abr 2024 | 0.6681 | 0.018 | 2.77% | 0.6511 | 0.6741 | 0.6456 | 3,273,062.00 |
| 21 Abr 2024 | 0.6501 | -0.0169 | -2.53% | 0.6624 | 0.6761 | 0.6371 | 3,390,728.00 |
| 20 Abr 2024 | 0.667 | 0.0638 | 10.58% | 0.6023 | 0.6759 | 0.5913 | 6,522,499.00 |
| 19 Abr 2024 | 0.6032 | -0.0058 | -0.95% | 0.608 | 0.6237 | 0.5577 | 5,626,548.00 |
| 18 Abr 2024 | 0.609 | 0.0131 | 2.20% | 0.5953 | 0.6145 | 0.5756 | 3,838,758.00 |
| 17 Abr 2024 | 0.5959 | -0.0112 | -1.84% | 0.6045 | 0.615 | 0.5713 | 3,334,870.00 |
| 16 Abr 2024 | 0.6071 | 0.0038 | 0.63% | 0.6009 | 0.6156 | 0.5735 | 4,402,848.00 |
| 15 Abr 2024 | 0.6033 | -0.0217 | -3.47% | 0.6192 | 0.656 | 0.5721 | 12,181,094.00 |
| 14 Abr 2024 | 0.625 | 0.0473 | 8.19% | 0.5798 | 0.6327 | 0.5568 | 17,875,298.00 |
| 13 Abr 2024 | 0.5777 | -0.1034 | -15.18% | 0.6788 | 0.7044 | 0.495 | 29,528,400.00 |
| 12 Abr 2024 | 0.6811 | -0.1694 | -19.92% | 0.8488 | 0.8718 | 0.586 | 18,791,026.00 |
| 11 Abr 2024 | 0.8505 | -0.0136 | -1.57% | 0.8625 | 0.887 | 0.8334 | 4,386,060.00 |
| 10 Abr 2024 | 0.8641 | -0.0143 | -1.63% | 0.8773 | 0.8849 | 0.8026 | 6,170,950.00 |
| 09 Abr 2024 | 0.8784 | -0.0619 | -6.58% | 0.941 | 0.9466 | 0.8737 | 6,494,990.00 |
| 08 Abr 2024 | 0.9403 | 0.0303 | 3.33% | 0.9086 | 0.9503 | 0.880 | 6,755,996.00 |
| 07 Abr 2024 | 0.910 | 0.009 | 1.00% | 0.9005 | 0.930 | 0.8927 | 4,237,988.00 |
| 06 Abr 2024 | 0.901 | 0.0207 | 2.35% | 0.8801 | 0.9094 | 0.8737 | 4,177,902.00 |
| 05 Abr 2024 | 0.8803 | -0.052 | -5.58% | 0.9298 | 0.9352 | 0.8688 | 7,794,846.00 |
| 04 Abr 2024 | 0.9323 | 0.0114 | 1.24% | 0.918 | 0.9626 | 0.8972 | 4,305,894.00 |
| 03 Abr 2024 | 0.9209 | -0.0375 | -3.91% | 0.9585 | 0.9787 | 0.8958 | 6,225,401.00 |
| 02 Abr 2024 | 0.9584 | -0.1108 | -10.36% | 1.07 | 1.07 | 0.9465 | 9,061,855.00 |
| 01 Abr 2024 | 1.07 | -0.090 | -7.59% | 1.15 | 1.17 | 1.03 | 8,197,827.00 |
| 31 Mar 2024 | 1.16 | 0.070 | 6.89% | 1.08 | 1.19 | 1.07 | 6,467,332.00 |
| 30 Mar 2024 | 1.08 | 0.00 | -0.30% | 1.09 | 1.13 | 1.07 | 5,331,862.00 |
| 29 Mar 2024 | 1.09 | -0.060 | -4.88% | 1.14 | 1.14 | 1.07 | 5,433,018.00 |
| 28 Mar 2024 | 1.14 | 0.040 | 3.81% | 1.10 | 1.16 | 1.08 | 8,780,997.00 |
| 27 Mar 2024 | 1.10 | -0.080 | -6.96% | 1.18 | 1.22 | 1.09 | 11,909,484.00 |
| 26 Mar 2024 | 1.18 | -0.080 | -6.30% | 1.26 | 1.34 | 1.16 | 15,772,225.00 |
| 25 Mar 2024 | 1.26 | 0.010 | 0.42% | 1.26 | 1.39 | 1.24 | 26,887,133.00 |
| 24 Mar 2024 | 1.26 | 0.160 | 14.59% | 1.10 | 1.30 | 1.07 | 29,940,828.00 |
| 23 Mar 2024 | 1.10 | 0.080 | 8.37% | 1.00 | 1.17 | 0.9641 | 27,844,843.00 |
| 22 Mar 2024 | 1.01 | 0.070 | 7.35% | 0.944 | 1.08 | 0.890 | 19,585,311.00 |
| 21 Mar 2024 | 0.9421 | 0.0504 | 5.65% | 0.8894 | 0.9888 | 0.8668 | 12,432,175.00 |
| 20 Mar 2024 | 0.8917 | 0.0801 | 9.87% | 0.8155 | 0.9105 | 0.7789 | 10,239,658.00 |
| 19 Mar 2024 | 0.8116 | -0.0921 | -10.19% | 0.9051 | 0.9199 | 0.7845 | 16,854,597.00 |
| 18 Mar 2024 | 0.9037 | -0.0066 | -0.73% | 0.9061 | 1.01 | 0.8744 | 15,661,522.00 |
| 17 Mar 2024 | 0.9103 | 0.037 | 4.24% | 0.8793 | 0.9229 | 0.8328 | 7,411,194.00 |
| 16 Mar 2024 | 0.8733 | -0.0944 | -9.76% | 0.9681 | 0.9802 | 0.8502 | 7,761,686.00 |
| 15 Mar 2024 | 0.9677 | -0.1009 | -9.44% | 1.05 | 1.07 | 0.8781 | 13,004,248.00 |
| 14 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 13 Mar 2024 | 1.07 | -0.020 | -2.13% | 1.09 | 1.12 | 1.04 | 6,925,441.00 |
| 12 Mar 2024 | 1.09 | -0.040 | -3.24% | 1.13 | 1.14 | 1.01 | 12,178,149.00 |
| 11 Mar 2024 | 1.13 | 0.040 | 4.06% | 1.09 | 1.20 | 0.9905 | 19,460,649.00 |
| 10 Mar 2024 | 1.08 | -0.060 | -4.84% | 1.13 | 1.18 | 1.05 | 10,904,108.00 |
| 09 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 08 Mar 2024 | 1.14 | -0.010 | -1.27% | 1.16 | 1.21 | 1.06 | 15,869,509.00 |
| 07 Mar 2024 | 1.15 | 0.030 | 2.71% | 1.12 | 1.31 | 1.06 | 24,886,385.00 |
| 06 Mar 2024 | 1.12 | -0.060 | -5.09% | 1.18 | 1.37 | 1.03 | 50,070,545.00 |
| 05 Mar 2024 | 1.18 | 0.360 | 44.42% | 0.8194 | 1.54 | 0.800 | 122,055,008.00 |
| 04 Mar 2024 | 0.8199 | -0.013 | -1.56% | 0.8324 | 0.8611 | 0.7929 | 12,081,188.00 |
| 03 Mar 2024 | 0.8329 | -0.0311 | -3.60% | 0.8597 | 0.898 | 0.7252 | 14,606,934.00 |
| 02 Mar 2024 | 0.864 | 0.1043 | 13.73% | 0.7577 | 0.9278 | 0.750 | 24,888,855.00 |
| 01 Mar 2024 | 0.7597 | 0.0509 | 7.18% | 0.7126 | 0.7744 | 0.7105 | 6,058,627.00 |
| 29 Feb 2024 | 0.7088 | 0.0015 | 0.21% | 0.7201 | 0.7888 | 0.6764 | 18,699,883.00 |
| 28 Feb 2024 | 0.7073 | 0.0027 | 0.38% | 0.707 | 0.738 | 0.6034 | 10,597,354.00 |
| 27 Feb 2024 | 0.7046 | 0.0141 | 2.04% | 0.6922 | 0.717 | 0.6816 | 5,921,844.00 |
| 26 Feb 2024 | 0.6905 | -0.0036 | -0.52% | 0.6898 | 0.6956 | 0.6649 | 4,300,382.00 |
| 25 Feb 2024 | 0.6941 | 0.0287 | 4.31% | 0.6656 | 0.710 | 0.6583 | 5,645,901.00 |
| 24 Feb 2024 | 0.6654 | 0.0152 | 2.34% | 0.6534 | 0.6733 | 0.6397 | 2,964,472.00 |
| 23 Feb 2024 | 0.6502 | -0.0106 | -1.60% | 0.6621 | 0.670 | 0.6334 | 4,139,198.00 |
| 22 Feb 2024 | 0.6608 | -0.0084 | -1.26% | 0.6703 | 0.6794 | 0.6546 | 3,258,327.00 |
| 21 Feb 2024 | 0.6692 | -0.0166 | -2.42% | 0.685 | 0.6882 | 0.6431 | 7,165,124.00 |
| 20 Feb 2024 | 0.6858 | -0.0281 | -3.94% | 0.7162 | 0.7265 | 0.6413 | 6,203,762.00 |
| 19 Feb 2024 | 0.7139 | -0.0006 | -0.08% | 0.715 | 0.7386 | 0.7043 | 4,654,078.00 |
| 18 Feb 2024 | 0.7145 | 0.0012 | 0.17% | 0.7143 | 0.7251 | 0.7062 | 2,356,146.00 |
| 17 Feb 2024 | 0.7133 | -0.0007 | -0.10% | 0.7157 | 0.7198 | 0.6811 | 3,018,241.00 |
