LMSQF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.09 | 0.02 | 28.57% | 0.075148 | 0.09 | 0.075148 | 17,000 |
09 May 2024 | 0.07 | 0.0022 | 3.24% | 0.07 | 0.07 | 0.07 | 10,000 |
08 May 2024 | 0.0678 | -0.00765 | -10.14% | 0.0698 | 0.0698 | 0.0651 | 5,584 |
07 May 2024 | 0.07545 | 0.00 | 0.00% | 0.07545 | 0.07545 | 0.07545 | 11,432 |
06 May 2024 | 0.07545 | -0.01855 | -19.73% | 0.0805 | 0.09 | 0.07545 | 8,580 |
03 May 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0 |
02 May 2024 | 0.094 | 0.0222 | 30.92% | 0.0718 | 0.094 | 0.0718 | 7,100 |
01 May 2024 | 0.0718 | 0.00 | 0.00% | 0.0718 | 0.0718 | 0.0718 | 0 |
30 Abr 2024 | 0.0718 | 0.0018 | 2.57% | 0.0718 | 0.0718 | 0.0718 | 20,322 |
29 Abr 2024 | 0.07 | -0.00282 | -3.87% | 0.07 | 0.07 | 0.07 | 10,000 |
26 Abr 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
25 Abr 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
24 Abr 2024 | 0.07282 | 0.00 | 0.00% | 0.07282 | 0.07282 | 0.07282 | 0 |
23 Abr 2024 | 0.07282 | 0.00572 | 8.52% | 0.07282 | 0.07282 | 0.07282 | 9,184 |
22 Abr 2024 | 0.0671 | -0.0132 | -16.44% | 0.068 | 0.068 | 0.0671 | 3,700 |
19 Abr 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0 |
18 Abr 2024 | 0.0803 | 0.0003 | 0.37% | 0.0803 | 0.0803 | 0.0803 | 200 |
17 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
16 Abr 2024 | 0.08 | 0.00121 | 1.54% | 0.08 | 0.08 | 0.08 | 1,280 |
15 Abr 2024 | 0.07879 | 0.00 | 0.00% | 0.07879 | 0.07879 | 0.07879 | 0 |
12 Abr 2024 | 0.07879 | -0.00331 | -4.03% | 0.07879 | 0.07879 | 0.07879 | 100 |
11 Abr 2024 | 0.0821 | 0.00 | 0.00% | 0.0821 | 0.0821 | 0.0821 | 0 |
10 Abr 2024 | 0.0821 | 0.00862 | 11.73% | 0.0821 | 0.0821 | 0.0821 | 8,025 |
09 Abr 2024 | 0.073483 | 0.00128 | 1.78% | 0.083 | 0.083 | 0.073 | 29,500 |
08 Abr 2024 | 0.0722 | 0.00812 | 12.68% | 0.0718 | 0.0722 | 0.0718 | 20,300 |
05 Abr 2024 | 0.064077 | 0.00 | 0.00% | 0.064077 | 0.064077 | 0.064077 | 0 |
04 Abr 2024 | 0.064077 | -0.0022 | -3.32% | 0.06 | 0.064077 | 0.06 | 32,500 |
03 Abr 2024 | 0.06628 | 0.00 | 0.00% | 0.06628 | 0.06628 | 0.06628 | 0 |
02 Abr 2024 | 0.06628 | 0.00 | 0.00% | 0.06628 | 0.06628 | 0.06628 | 0 |
01 Abr 2024 | 0.06628 | -0.00972 | -12.79% | 0.0647 | 0.06628 | 0.0595 | 12,135 |
28 Mar 2024 | 0.076 | 0.0052 | 7.34% | 0.0649 | 0.076 | 0.0649 | 4,750 |
27 Mar 2024 | 0.0708 | -0.0008 | -1.12% | 0.06462 | 0.0708 | 0.06459 | 2,125 |
26 Mar 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
25 Mar 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
22 Mar 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 3,000 |
21 Mar 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0 |
20 Mar 2024 | 0.0716 | 0.0121 | 20.34% | 0.0716 | 0.0716 | 0.0716 | 4,000 |
19 Mar 2024 | 0.0595 | 0.0045 | 8.18% | 0.0656 | 0.0656 | 0.0595 | 4,000 |
18 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
15 Mar 2024 | 0.055 | -0.0005 | -0.90% | 0.0628 | 0.0628 | 0.055 | 2,650 |
14 Mar 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
13 Mar 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
12 Mar 2024 | 0.0555 | 0.00046 | 0.84% | 0.0555 | 0.0555 | 0.0555 | 3,500 |
11 Mar 2024 | 0.05504 | 0.00 | 0.00% | 0.05504 | 0.05504 | 0.05504 | 0 |
08 Mar 2024 | 0.05504 | 0.00204 | 3.85% | 0.05504 | 0.05504 | 0.05504 | 6,000 |
07 Mar 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
06 Mar 2024 | 0.053 | -0.00339 | -6.01% | 0.062 | 0.062 | 0.053 | 8,661 |
05 Mar 2024 | 0.05639 | -0.00741 | -11.61% | 0.05639 | 0.05639 | 0.05639 | 2,000 |
04 Mar 2024 | 0.0638 | 0.0038 | 6.33% | 0.0638 | 0.0638 | 0.0638 | 14,000 |
01 Mar 2024 | 0.06 | 0.004 | 7.14% | 0.06 | 0.06 | 0.06 | 17,230 |
29 Feb 2024 | 0.056 | -0.0038 | -6.35% | 0.056 | 0.056 | 0.056 | 11,000 |
28 Feb 2024 | 0.0598 | 0.0071 | 13.47% | 0.047 | 0.0626 | 0.047 | 14,739 |
27 Feb 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
26 Feb 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
23 Feb 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
22 Feb 2024 | 0.0527 | -0.00102 | -1.90% | 0.0527 | 0.0527 | 0.0527 | 2,000 |
21 Feb 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
20 Feb 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
16 Feb 2024 | 0.05372 | 0.00 | 0.00% | 0.05372 | 0.05372 | 0.05372 | 0 |
15 Feb 2024 | 0.05372 | -0.00408 | -7.06% | 0.05372 | 0.05372 | 0.05372 | 1,000 |
14 Feb 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |
13 Feb 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0 |