Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LYXEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.000701 | -0.000064 | -8.36% | 0.000758 | 0.000758 | 0.000701 | 0.00 |
| 06 Jun 2024 | 0.000765 | -0.000026 | -3.29% | 0.000789 | 0.000789 | 0.000695 | 1.00 |
| 05 Jun 2024 | 0.000791 | -0.00007 | -8.12% | 0.000852 | 0.000869 | 0.000765 | 2.00 |
| 04 Jun 2024 | 0.000862 | 0.000043 | 5.25% | 0.000817 | 0.000885 | 0.000817 | 1.00 |
| 03 Jun 2024 | 0.000819 | 0.000062 | 8.20% | 0.000778 | 0.00087 | 0.000778 | 1.00 |
| 02 Jun 2024 | 0.000756 | -0.000059 | -7.23% | 0.000823 | 0.000823 | 0.000727 | 2.00 |
| 01 Jun 2024 | 0.000816 | -0.000017 | -2.04% | 0.000843 | 0.000865 | 0.000785 | 2.00 |
| 31 May 2024 | 0.000833 | -0.000027 | -3.14% | 0.000858 | 0.000858 | 0.000753 | 3.00 |
| 30 May 2024 | 0.00086 | 0.00000500 | 0.58% | 0.000821 | 0.00086 | 0.000821 | 1.00 |
| 29 May 2024 | 0.000856 | -0.000051 | -5.63% | 0.000886 | 0.000892 | 0.000831 | 2.00 |
| 28 May 2024 | 0.000906 | 0.000023 | 2.60% | 0.000863 | 0.000906 | 0.000863 | 0.00 |
| 27 May 2024 | 0.000883 | -0.000074 | -7.73% | 0.000917 | 0.000924 | 0.000883 | 0.00 |
| 26 May 2024 | 0.000957 | -0.000065 | -6.36% | 0.001004 | 0.001004 | 0.000835 | 2.00 |
| 25 May 2024 | 0.001022 | -0.000032 | -3.04% | 0.001033 | 0.001038 | 0.001001 | 2.00 |
| 24 May 2024 | 0.001054 | -0.00000037 | -0.04% | 0.001047 | 0.001061 | 0.000977 | 5.00 |
| 23 May 2024 | 0.001055 | 0.000065 | 6.57% | 0.001017 | 0.001144 | 0.001011 | 10.00 |
| 22 May 2024 | 0.00099 | 0.000035 | 3.67% | 0.000924 | 0.00101 | 0.000854 | 5.00 |
| 21 May 2024 | 0.000955 | 0.000131 | 15.93% | 0.000943 | 0.001017 | 0.000785 | 10.00 |
| 20 May 2024 | 0.000824 | -0.000124 | -13.09% | 0.000941 | 0.000993 | 0.000786 | 2.00 |
| 19 May 2024 | 0.000947 | 0.000094 | 11.01% | 0.000864 | 0.000954 | 0.000859 | 1.00 |
| 18 May 2024 | 0.000854 | -0.000072 | -7.78% | 0.000907 | 0.000907 | 0.000854 | 0.00 |
| 17 May 2024 | 0.000925 | -0.000067 | -6.75% | 0.000997 | 0.000997 | 0.000866 | 1.00 |
| 16 May 2024 | 0.000992 | -0.000014 | -1.39% | 0.001012 | 0.001012 | 0.000953 | 3.00 |
| 15 May 2024 | 0.001006 | 0.000058 | 6.12% | 0.000955 | 0.001022 | 0.000866 | 5.00 |
| 14 May 2024 | 0.000948 | -0.000046 | -4.63% | 0.000965 | 0.001022 | 0.000914 | 4.00 |
| 13 May 2024 | 0.000994 | -0.000073 | -6.85% | 0.001088 | 0.001088 | 0.000894 | 6.00 |
| 12 May 2024 | 0.001066 | -0.000037 | -3.35% | 0.00112 | 0.001138 | 0.001066 | 6.00 |
| 11 May 2024 | 0.001103 | 0.000081 | 7.92% | 0.000987 | 0.001103 | 0.000933 | 3.00 |
| 10 May 2024 | 0.001023 | -0.000027 | -2.57% | 0.00105 | 0.00107 | 0.00096 | 3.00 |
| 09 May 2024 | 0.00105 | -0.000039 | -3.58% | 0.001102 | 0.001148 | 0.00091 | 6.00 |
| 08 May 2024 | 0.001088 | -0.000015 | -1.36% | 0.0011 | 0.001117 | 0.001078 | 2.00 |
| 07 May 2024 | 0.001103 | 0.000011 | 1.01% | 0.001086 | 0.001119 | 0.001065 | 1.00 |
| 06 May 2024 | 0.001092 | -0.000045 | -3.96% | 0.001147 | 0.001147 | 0.001089 | 2.00 |
| 05 May 2024 | 0.001137 | -0.000051 | -4.29% | 0.001191 | 0.001199 | 0.001107 | 2.00 |
| 04 May 2024 | 0.001188 | -0.00007 | -5.57% | 0.001278 | 0.001278 | 0.001188 | 2.00 |
| 03 May 2024 | 0.001258 | 0.000053 | 4.40% | 0.001189 | 0.001258 | 0.001189 | 5.00 |
| 02 May 2024 | 0.001204 | -0.000054 | -4.29% | 0.001268 | 0.001269 | 0.00114 | 4.00 |
| 01 May 2024 | 0.001258 | 0.000071 | 5.98% | 0.001198 | 0.001258 | 0.001197 | 2.00 |
| 30 Abr 2024 | 0.001187 | -0.000075 | -5.94% | 0.001248 | 0.001248 | 0.001184 | 4.00 |
| 29 Abr 2024 | 0.001263 | 0.000211 | 20.06% | 0.0011 | 0.001263 | 0.000945 | 9.00 |
| 28 Abr 2024 | 0.001052 | -0.000055 | -4.97% | 0.001097 | 0.001128 | 0.001031 | 3.00 |
| 27 Abr 2024 | 0.001107 | -0.000031 | -2.72% | 0.001116 | 0.001181 | 0.001024 | 12.00 |
| 26 Abr 2024 | 0.001138 | -0.000135 | -10.60% | 0.001251 | 0.001284 | 0.001074 | 10.00 |
| 25 Abr 2024 | 0.001273 | 0.00003 | 2.41% | 0.001265 | 0.00128 | 0.001244 | 1.00 |
| 24 Abr 2024 | 0.001243 | 0.00000022 | 0.02% | 0.001167 | 0.001243 | 0.001167 | 0.00 |
| 23 Abr 2024 | 0.001242 | -0.000027 | -2.13% | 0.001273 | 0.001274 | 0.001242 | 1.00 |
| 22 Abr 2024 | 0.00127 | -0.00003 | -2.31% | 0.001305 | 0.00136 | 0.001229 | 3.00 |
| 21 Abr 2024 | 0.0013 | 0.000045 | 3.59% | 0.001272 | 0.001305 | 0.001238 | 6.00 |
| 20 Abr 2024 | 0.001255 | 0.00000200 | 0.16% | 0.001241 | 0.001302 | 0.001169 | 9.00 |
| 19 Abr 2024 | 0.001253 | 0.000012 | 0.97% | 0.001251 | 0.001273 | 0.00122 | 2.00 |
| 18 Abr 2024 | 0.00124 | -0.000029 | -2.28% | 0.00129 | 0.001331 | 0.00124 | 2.00 |
| 17 Abr 2024 | 0.00127 | -0.000016 | -1.24% | 0.001284 | 0.001292 | 0.00123 | 1.00 |
| 16 Abr 2024 | 0.001286 | 0.00005 | 4.05% | 0.001236 | 0.001328 | 0.001181 | 6.00 |
| 15 Abr 2024 | 0.001235 | 0.000039 | 3.26% | 0.001209 | 0.001302 | 0.001204 | 6.00 |
| 14 Abr 2024 | 0.001196 | -0.000014 | -1.16% | 0.001207 | 0.00128 | 0.001196 | 4.00 |
| 13 Abr 2024 | 0.00121 | -0.00000500 | -0.41% | 0.001231 | 0.001233 | 0.001181 | 3.00 |
| 12 Abr 2024 | 0.001215 | -0.000071 | -5.52% | 0.001271 | 0.001271 | 0.001104 | 13.00 |
| 11 Abr 2024 | 0.001286 | 0.000056 | 4.55% | 0.001244 | 0.001309 | 0.001237 | 4.00 |
| 10 Abr 2024 | 0.00123 | 0.00004 | 3.36% | 0.001237 | 0.001287 | 0.001195 | 8.00 |
| 09 Abr 2024 | 0.00119 | -0.000145 | -10.85% | 0.001303 | 0.001303 | 0.001153 | 13.00 |
| 08 Abr 2024 | 0.001336 | -0.000107 | -7.42% | 0.001409 | 0.001409 | 0.001278 | 10.00 |
| 07 Abr 2024 | 0.001443 | -0.000144 | -9.08% | 0.001548 | 0.001693 | 0.001391 | 18.00 |
| 06 Abr 2024 | 0.001586 | 0.000296 | 22.90% | 0.001326 | 0.001747 | 0.001326 | 52.00 |
| 05 Abr 2024 | 0.001291 | 0.000132 | 11.42% | 0.001191 | 0.001306 | 0.001044 | 48.00 |
| 04 Abr 2024 | 0.001158 | -0.000049 | -4.06% | 0.001232 | 0.001265 | 0.001104 | 10.00 |
| 03 Abr 2024 | 0.001207 | -0.000019 | -1.55% | 0.001249 | 0.001256 | 0.001134 | 17.00 |
| 02 Abr 2024 | 0.001226 | 0.00000700 | 0.57% | 0.00125 | 0.001337 | 0.001194 | 9.00 |
| 01 Abr 2024 | 0.001219 | -0.00000600 | -0.49% | 0.001215 | 0.001303 | 0.001197 | 14.00 |
| 31 Mar 2024 | 0.001225 | -0.000134 | -9.86% | 0.001317 | 0.001357 | 0.001143 | 15.00 |
| 30 Mar 2024 | 0.001359 | 0.00000700 | 0.52% | 0.001347 | 0.001359 | 0.001201 | 14.00 |
| 29 Mar 2024 | 0.001351 | -0.00000400 | -0.30% | 0.001361 | 0.001361 | 0.001276 | 4.00 |
| 28 Mar 2024 | 0.001355 | 0.000101 | 8.06% | 0.001264 | 0.001589 | 0.001027 | 36.00 |
| 27 Mar 2024 | 0.001254 | 0.000033 | 2.70% | 0.001224 | 0.001437 | 0.001158 | 31.00 |
| 26 Mar 2024 | 0.001221 | -0.000097 | -7.36% | 0.001334 | 0.001431 | 0.001118 | 37.00 |
| 25 Mar 2024 | 0.001319 | -0.000085 | -6.06% | 0.001388 | 0.001426 | 0.001315 | 10.00 |
| 24 Mar 2024 | 0.001403 | -0.000048 | -3.31% | 0.001453 | 0.001492 | 0.00132 | 7.00 |
| 23 Mar 2024 | 0.001451 | -0.000064 | -4.22% | 0.001533 | 0.001543 | 0.001287 | 13.00 |
| 22 Mar 2024 | 0.001516 | -0.000053 | -3.38% | 0.001348 | 0.001556 | 0.001191 | 19.00 |
| 21 Mar 2024 | 0.001568 | 0.00 | 0.00% | 0.001568 | 0.001568 | 0.001568 | 0.00 |
| 20 Mar 2024 | 0.001568 | -0.00000500 | -0.32% | 0.001598 | 0.00162 | 0.001517 | 2.00 |
| 19 Mar 2024 | 0.001573 | 0.00000400 | 0.25% | 0.00156 | 0.001635 | 0.001427 | 9.00 |
| 18 Mar 2024 | 0.00157 | 0.000039 | 2.55% | 0.001618 | 0.001633 | 0.0013 | 17.00 |
| 17 Mar 2024 | 0.001531 | -0.000049 | -3.10% | 0.001574 | 0.001649 | 0.001456 | 20.00 |
| 16 Mar 2024 | 0.00158 | 0.000016 | 1.02% | 0.001547 | 0.001701 | 0.001504 | 18.00 |
| 15 Mar 2024 | 0.001564 | -0.000014 | -0.89% | 0.001546 | 0.0017 | 0.001522 | 10.00 |
| 14 Mar 2024 | 0.001578 | 0.000035 | 2.27% | 0.00148 | 0.001662 | 0.001449 | 11.00 |
| 13 Mar 2024 | 0.001543 | -0.000035 | -2.22% | 0.001657 | 0.00173 | 0.001445 | 21.00 |
| 12 Mar 2024 | 0.001578 | 0.000017 | 1.09% | 0.001527 | 0.001844 | 0.001474 | 27.00 |
| 11 Mar 2024 | 0.001562 | -0.000119 | -7.08% | 0.001761 | 0.001762 | 0.001524 | 18.00 |
| 10 Mar 2024 | 0.001681 | -0.000274 | -14.02% | 0.001888 | 0.002002 | 0.001595 | 13.00 |
| 09 Mar 2024 | 0.001955 | 0.00014 | 7.69% | 0.001918 | 0.002037 | 0.001722 | 15.00 |
